萬海 (2615)-新光-台中券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

可現股當沖

股價
48.35
漲跌
▲2.85
漲幅
+6.26%
成交量
33,109張
產業
上市航運類股
2306人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

萬海 (2615)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	191.4	48.42	179	48.02	48.35	12.3	7,407	0.17%	大買/大賣/
2024/04/25	1	45.55	3	45.33	45.50	-2	7,008	-0.03%
2024/04/24	24	45.06	26.1	45.31	45.45	-2.1	7,132	-0.03%
2024/04/23	41.3	44.95	54	44.84	44.95	-12.7	7,199	-0.18%
2024/04/22	61	44.44	48	44.74	43.85	13	7,263	0.18%
2024/04/19	58	44.22	42	43.77	43.25	16	7,188	0.22%
2024/04/18	26	42.93	83	43.14	42.90	-57	7,189	-0.79%
2024/04/17	10.2	43.02	10	42.84	42.80	0.2	7,256	0.00%
2024/04/16	35.5	43.87	2	44.03	42.90	33.5	7,492	0.45%
2024/04/15	16.1	45.39	8	45.13	45.10	8	7,909	0.10%
2024/04/12	19	45.00	10	44.96	45.00	9	8,164	0.11%
2024/04/11	0	0.00	5	44.99	44.80	-5	8,591	-0.06%
2024/04/10	16.3	44.76	4	44.90	44.50	12.3	9,432	0.13%
2024/04/09	4.4	44.75	4	44.91	44.95	0.4	9,660	0.00%
2024/04/08	12.7	44.01	13.1	43.92	44.10	-0.4	10,167	0.00%
2024/04/03	16.4	43.77	0	0.00	43.65	16.4	10,191	0.16%
2024/04/02	2	44.15	2	44.00	44.05	0	10,328	0.00%
2024/04/01	12	44.22	17	44.61	44.55	-5	10,619	-0.05%
2024/03/29	2	44.18	10	44.24	44.10	-8	11,020	-0.07%
2024/03/28	6	44.08	4.1	44.36	44.00	1.9	11,852	0.02%
2024/03/27	38	44.67	10.2	44.50	44.45	27.8	13,593	0.20%
2024/03/26	12	44.33	13	44.33	44.55	-1	14,921	-0.01%
2024/03/25	5.1	45.36	2.5	45.39	45.40	2.6	15,353	0.02%
2024/03/22	6.1	44.83	5	45.08	45.30	1.1	16,105	0.01%
2024/03/21	6	45.57	6	45.34	45.10	0	16,959	0.00%
2024/03/20	20	45.24	29	45.27	45.00	-9	17,230	-0.05%
2024/03/19	40.1	45.62	7.2	45.80	45.50	33	17,402	0.19%
2024/03/18	35	45.50	34	45.69	45.65	1	17,526	0.01%
2024/03/15	45.2	44.81	19	44.58	46.45	26.1	17,778	0.15%
2024/03/14	31.1	47.52	148	47.30	47.10	-117	17,606	-0.66%	大賣/鉅額交易
2024/03/13	20.4	49.31	6.7	49.58	49.00	13.8	17,484	0.08%
2024/03/12	12	49.36	6	49.35	49.45	6	17,429	0.03%
2024/03/11	13	49.51	11.2	49.31	49.30	1.8	17,544	0.01%
2024/03/08	12.1	49.21	19.2	48.68	48.65	-7.1	17,905	-0.04%
2024/03/07	10.1	48.52	11.3	48.51	48.10	-1.2	18,241	-0.01%
2024/03/06	21	48.80	56.2	48.84	48.40	-35.2	18,390	-0.19%
2024/03/05	11	49.63	3.6	49.98	49.35	7.4	18,379	0.04%
2024/03/04	32	49.37	40	49.72	49.65	-8	18,350	-0.04%
2024/03/01	55	49.67	32	49.96	49.90	23	18,376	0.13%
2024/02/29	42.1	49.85	31.6	50.38	50.40	10.5	18,247	0.06%
2024/02/27	1.3	48.47	0	0.00	48.10	1.3	17,884	0.01%
2024/02/26	10.5	49.52	11.2	48.91	48.80	-0.7	17,833	0.00%
2024/02/23	9.4	50.06	10.8	49.87	49.65	-1.3	17,845	-0.01%
2024/02/22	26	49.52	31.2	49.66	50.00	-5.2	17,821	-0.03%
2024/02/21	7.1	49.31	1.4	49.46	49.00	5.6	17,723	0.03%
2024/02/20	8	48.64	1.2	48.84	48.65	6.8	17,675	0.04%
2024/02/19	4.1	47.11	7	47.57	47.90	-2.9	17,664	-0.02%
2024/02/16	18.8	47.48	8	47.51	47.30	10.8	17,819	0.06%
2024/02/15	18.3	46.68	22	46.89	47.20	-3.7	17,961	-0.02%
2024/02/05	6	47.75	10.2	48.00	47.75	-4.2	17,943	-0.02%
2024/02/02	14.7	48.42	11.1	48.41	48.20	3.5	17,983	0.02%
2024/02/01	142	49.89	9	49.82	49.65	133	17,868	0.74%	大買/鉅額交易
2024/01/31	7.1	49.20	2.1	49.17	48.90	5	17,839	0.03%
2024/01/30	1.1	49.81	1	49.75	49.45	0.1	17,848	0.00%
2024/01/29	2.1	50.00	3	49.95	50.00	-1	17,858	-0.01%
2024/01/26	12	49.54	64	49.92	49.75	-52	17,882	-0.29%
2024/01/25	29.1	50.10	21.1	49.77	49.75	8	17,876	0.04%
2024/01/24	10.1	50.54	6	51.10	50.50	4.1	17,811	0.02%
2024/01/23	12.2	50.94	7	50.81	50.20	5.2	17,846	0.03%
2024/01/22	42.2	50.23	39	50.39	50.70	3.2	17,889	0.02%
2024/01/19	41.1	52.00	44	51.47	51.20	-2.9	17,791	-0.02%
2024/01/18	53.5	52.21	39	52.21	52.50	14.5	17,695	0.08%
2024/01/17	49.4	51.43	56.1	51.17	51.00	-6.7	17,539	-0.04%
2024/01/16	19	51.93	27	51.73	52.00	-8	17,383	-0.05%
2024/01/15	56.4	53.21	7	53.54	52.80	49.4	17,235	0.29%
2024/01/12	15.1	52.46	72	52.47	52.50	-56.9	17,179	-0.33%
2024/01/11	48.7	50.79	39.1	50.86	50.90	9.6	17,038	0.06%
2024/01/10	76.6	50.83	66	50.72	50.70	10.6	16,960	0.06%
2024/01/09	211.3	52.50	200.4	52.39	52.40	10.9	16,693	0.07%	大買/大賣/
2024/01/08	82.2	56.53	93.9	56.47	56.20	-11.6	16,210	-0.07%
2024/01/05	123.8	57.26	100.9	57.43	57.90	22.9	15,999	0.14%	大買/
2024/01/04	271.2	57.56	300.3	57.69	57.00	-29.2	15,558	-0.19%	大買/大賣/
2024/01/03	101	55.28	81.6	55.26	55.00	19.4	14,793	0.13%	大買/
2024/01/02	240.3	56.51	201	55.51	54.70	39.3	14,512	0.27%	大買/大賣/
2023/12/29	19	55.16	63	54.96	55.00	-44	13,941	-0.32%
2023/12/28	58.5	55.72	46	56.29	55.20	12.5	13,906	0.09%
2023/12/27	47.4	56.93	56.4	56.90	56.60	-8.9	13,795	-0.06%
2023/12/26	63	55.26	67	55.32	56.00	-4	13,532	-0.03%
2023/12/25	179.6	56.24	184.7	56.24	54.50	-5.1	13,140	-0.04%	大買/大賣/
2023/12/22	389.7	60.08	623.5	60.16	60.10	-233.8	12,342	-1.89%	大買/大賣/鉅額交易
2023/12/21	586.2	56.16	356.7	57.52	59.60	229.5	10,570	2.17%	大買/大賣/鉅額交易
2023/12/20	56.6	52.12	80.2	52.93	54.50	-23.5	9,261	-0.25%
2023/12/19	166.6	53.20	153.3	53.01	52.30	13.3	8,798	0.15%	大買/大賣/
2023/12/18	229.6	52.08	280	52.20	52.90	-50.4	8,116	-0.62%	大買/大賣/
2023/12/15	23.1	50.02	21.1	50.21	50.60	2	7,335	0.03%
2023/12/14	62.3	49.29	54	48.92	49.05	8.3	7,080	0.12%
2023/12/13	51.2	50.91	97.2	50.87	50.10	-46	6,925	-0.66%
2023/12/12	121.2	52.27	22.2	52.06	51.80	99	7,366	1.34%	大買/
2023/12/11	62.3	52.39	45	52.60	52.40	17.3	7,192	0.24%
2023/12/08	14.1	50.71	0	0.00	51.10	14.1	6,988	0.20%
2023/12/07	59	50.48	69.8	50.48	50.10	-10.8	6,981	-0.15%
2023/12/06	62	50.67	52	51.00	51.30	10	6,957	0.14%
2023/12/05	85.2	51.50	146	51.99	52.00	-60.8	6,865	-0.89%	大賣/
2023/12/04	161.2	51.77	78.1	51.25	52.50	83.1	6,511	1.28%	大買/
2023/12/01	10.3	48.03	27.9	48.00	48.65	-17.6	6,098	-0.29%
2023/11/30	10.1	46.78	2	47.40	46.70	8.1	5,955	0.14%
2023/11/29	5.4	46.56	6	46.48	46.55	-0.6	6,006	-0.01%
2023/11/28	2.3	46.83	16	46.84	47.00	-13.7	6,013	-0.23%
2023/11/27	8.1	46.02	7	46.15	46.00	1.1	5,993	0.02%
2023/11/24	5	45.56	3	45.65	45.50	2	5,985	0.03%
2023/11/23	4	45.63	1.9	45.68	45.75	2.1	6,051	0.04%
2023/11/22	23.6	45.70	9	46.21	45.65	14.6	6,052	0.24%
2023/11/21	10.1	46.66	14.4	46.89	46.55	-4.3	6,010	-0.07%
2023/11/20	5	47.00	4	47.00	46.95	1	6,094	0.02%
2023/11/17	5.1	47.39	6	47.63	47.25	-0.9	6,174	-0.02%
2023/11/16	9.1	47.40	5	47.61	47.40	4.1	6,207	0.07%
2023/11/15	16	47.72	53.4	47.21	47.85	-37.4	6,230	-0.60%
2023/11/14	53	46.58	18	46.81	46.10	35	6,289	0.56%
2023/11/13	6	45.96	9	45.59	45.75	-3	6,211	-0.05%
2023/11/10	4	45.16	5	45.21	45.00	-1	6,230	-0.02%
2023/11/09	0	0.00	3.2	46.50	46.35	-3.2	6,191	-0.05%
2023/11/08	1	46.05	1.3	46.25	46.10	-0.3	6,203	0.00%
2023/11/07	8	46.32	2	47.25	46.25	6	6,245	0.10%
2023/11/06	0.4	47.30	15	46.70	47.45	-14.6	6,240	-0.23%
2023/11/03	4	47.80	14	47.55	47.70	-10	6,210	-0.16%
2023/11/02	5	46.98	2.1	47.13	47.10	2.9	6,237	0.05%
2023/11/01	17	46.36	4	46.71	46.40	13	6,246	0.21%
2023/10/31	11.3	46.54	25	46.94	46.20	-13.7	6,272	-0.22%
2023/10/30	21.1	46.91	20.3	46.66	47.45	0.8	6,225	0.01%
2023/10/27	0	0.00	1.2	45.48	45.50	-1.2	6,150	-0.02%
2023/10/26	2	44.55	2	44.70	44.70	0	6,218	0.00%
2023/10/25	1	44.55	3	44.87	44.75	-2	6,288	-0.03%
2023/10/24	7	44.56	7	44.45	44.60	0	6,340	0.00%
2023/10/23	1	44.95	4.1	44.87	44.50	-3.1	6,394	-0.05%
2023/10/20	13.2	44.68	11	45.10	44.90	2.2	6,415	0.03%
2023/10/19	12.2	45.60	12.4	45.60	45.60	-0.2	6,456	0.00%
2023/10/18	6.1	44.66	6	44.58	44.85	0.1	6,467	0.00%
2023/10/17	0.1	45.03	5	45.03	44.70	-4.9	6,481	-0.08%
2023/10/16	8.2	44.11	12	44.77	45.00	-3.8	6,549	-0.06%
2023/10/13	17.2	44.55	11	44.65	44.25	6.2	6,610	0.09%
2023/10/12	14.5	45.26	17	45.47	45.65	-2.5	6,579	-0.04%
2023/10/11	7.7	45.59	2	45.30	45.25	5.7	6,647	0.09%
2023/10/06	10	46.95	2	47.00	46.95	8	6,776	0.12%
2023/10/05	14	46.86	13.1	46.80	46.75	0.9	6,910	0.01%
2023/10/04	25	46.27	24.2	46.10	46.35	0.8	6,971	0.01%
2023/10/03	14.2	46.27	13.1	46.98	46.00	1.1	7,134	0.02%
2023/10/02	16.2	47.87	8	47.43	47.35	8.2	7,230	0.11%
2023/09/28	13	48.73	12	48.47	48.30	1	7,291	0.01%
2023/09/27	14.3	49.18	18.4	48.76	48.40	-4.1	7,636	-0.05%
2023/09/26	20.5	49.10	19	48.89	48.70	1.5	8,660	0.02%
2023/09/25	15.1	49.03	5	49.19	49.20	10.1	9,197	0.11%
2023/09/22	9.2	49.63	22	49.55	49.50	-12.8	9,463	-0.14%
2023/09/21	43.1	50.55	27	50.29	49.80	16.1	9,532	0.17%
2023/09/20	20	51.62	43.1	51.55	51.30	-23.1	9,490	-0.24%
2023/09/19	26	50.45	37.4	50.61	50.50	-11.4	9,382	-0.12%
2023/09/18	34.2	50.72	41.7	50.74	50.90	-7.5	9,376	-0.08%
2023/09/15	107.6	50.90	112.8	50.99	50.60	-5.2	9,386	-0.06%	大買/大賣/
2023/09/14	16.1	48.31	36.2	48.59	48.85	-20.1	8,722	-0.23%
2023/09/13	15	46.61	4	46.53	46.65	11	8,628	0.13%
2023/09/12	5	46.51	12.2	46.39	46.80	-7.2	8,725	-0.08%
2023/09/11	25	46.17	7	46.08	46.00	18	8,719	0.21%
2023/09/08	7.2	46.40	14.2	46.57	46.30	-7	8,781	-0.08%
2023/09/07	7.2	45.96	0	0.00	45.65	7.2	8,817	0.08%
2023/09/06	9.2	46.72	3	46.85	46.30	6.2	8,880	0.07%
2023/09/05	5	47.20	37	47.30	47.30	-32	8,935	-0.36%
2023/09/04	12	45.64	37.3	46.28	46.50	-25.3	9,162	-0.28%
2023/09/01	20.2	45.11	5	45.04	44.90	15.2	9,167	0.17%
2023/08/31	12.3	45.77	2	45.88	45.30	10.3	9,261	0.11%
2023/08/30	2	45.70	3	45.82	45.85	-1	9,242	-0.01%
2023/08/29	17.1	45.51	2.1	45.36	45.35	14.9	9,324	0.16%
2023/08/28	4.2	45.60	5	45.82	46.10	-0.8	9,394	-0.01%
2023/08/25	13.2	45.79	13	45.98	45.90	0.2	9,499	0.00%
2023/08/24	56.6	46.40	5.6	46.45	46.00	51	9,566	0.53%
2023/08/23	30	48.21	16.1	48.67	47.55	14	9,478	0.15%
2023/08/22	9.3	48.84	12	48.53	48.70	-2.8	9,435	-0.03%
2023/08/21	25.1	49.77	13	49.85	49.30	12.1	9,449	0.13%
2023/08/18	29.1	50.43	35	50.31	50.50	-5.9	9,404	-0.06%
2023/08/17	7.3	46.82	11.2	47.57	47.90	-4	9,202	-0.04%
2023/08/16	12.9	47.91	11.1	47.63	47.60	1.8	9,232	0.02%
2023/08/15	1.2	49.13	0	0.00	49.00	1.2	9,236	0.01%
2023/08/14	3.2	49.79	4	49.71	49.50	-0.9	9,286	-0.01%
2023/08/11	15.5	49.83	15.3	49.71	50.60	0.2	9,367	0.00%
2023/08/10	14	49.79	20	50.01	50.10	-6	9,379	-0.06%
2023/08/09	3.1	50.16	4	49.98	50.10	-0.9	9,428	-0.01%
2023/08/08	14.3	50.16	6	50.10	50.10	8.3	9,472	0.09%
2023/08/07	15	50.43	13	50.42	50.50	2	9,594	0.02%
2023/08/04	13	51.25	15.1	51.45	51.60	-2.1	9,661	-0.02%
2023/08/02	3.5	50.52	11	50.61	51.10	-7.5	9,689	-0.08%
2023/08/01	4	50.95	7	51.07	51.10	-3	9,706	-0.03%
2023/07/31	8	51.39	12	50.56	50.40	-4	9,784	-0.04%
2023/07/28	8.1	51.42	13	51.56	51.80	-4.9	9,824	-0.05%
2023/07/27	2	50.10	8.6	50.28	50.40	-6.6	9,917	-0.07%
2023/07/26	6.5	49.73	3.1	50.00	49.45	3.4	9,944	0.03%
2023/07/25	1.1	49.32	11.3	49.33	49.20	-10.2	9,972	-0.10%
2023/07/24	12.5	49.49	0.2	49.80	49.30	12.3	10,070	0.12%
2023/07/21	22.1	50.94	28	50.82	50.90	-5.9	10,120	-0.06%
2023/07/20	16.2	51.56	32.3	51.49	51.90	-16.1	10,171	-0.16%
2023/07/19	22	50.70	24.6	51.17	50.90	-2.6	10,214	-0.03%
2023/07/18	21.2	50.95	12.1	51.09	50.40	9.1	10,362	0.09%
2023/07/17	24	50.75	51.5	50.62	51.00	-27.5	10,322	-0.27%
2023/07/14	35.2	50.31	49	50.43	50.40	-13.9	10,323	-0.13%
2023/07/13	47.8	49.73	49.4	50.60	49.30	-1.6	10,335	-0.02%
2023/07/12	13.5	52.01	28.9	52.15	51.60	-15.4	10,261	-0.15%
2023/07/11	41.3	53.80	49.3	53.68	53.60	-8	10,245	-0.08%
2023/07/10	74.8	55.06	36.5	54.11	53.60	38.4	10,259	0.37%
2023/07/07	46.6	56.78	48.6	56.70	56.70	-2	10,090	-0.02%
2023/07/06	18.2	57.55	19.1	57.62	57.60	-0.9	9,972	-0.01%
2023/07/05	84.3	57.38	122.6	57.37	57.70	-38.2	9,939	-0.38%	大賣/
2023/07/04	330	60.53	257.4	59.68	57.30	72.6	9,675	0.75%	大買/大賣/
2023/07/03	116.5	58.01	160.6	58.08	58.90	-44.1	8,716	-0.51%	大買/大賣/
2023/06/30	62.1	58.82	98.2	58.88	59.00	-36.2	8,216	-0.44%
2023/06/29	59.6	57.63	17.5	57.42	57.30	42.1	7,941	0.53%
2023/06/28	40.4	58.53	27.5	58.36	58.40	12.8	7,880	0.16%
2023/06/27	21.1	59.10	14.2	58.87	58.80	7	7,873	0.09%
2023/06/26	39.2	59.57	29.1	58.98	58.80	10.1	7,871	0.13%
2023/06/21	15.6	60.00	5.1	60.35	60.20	10.6	7,865	0.13%
2023/06/20	11.1	61.28	20	61.15	61.00	-8.9	7,836	-0.11%
2023/06/19	45.8	61.86	38.3	61.34	61.10	7.6	7,892	0.10%
2023/06/16	23	62.27	37.3	62.75	62.60	-14.3	7,918	-0.18%
2023/06/15	37.1	62.10	59.3	61.89	61.70	-22.2	7,940	-0.28%
2023/06/14	23.6	62.20	22.4	62.61	62.20	1.2	8,067	0.01%
2023/06/13	16	61.89	13.1	61.81	61.80	2.9	8,375	0.03%
2023/06/12	24	61.31	33	61.66	62.10	-9	8,862	-0.10%
2023/06/09	61.1	61.30	53	61.50	61.80	8.1	9,553	0.08%
2023/06/08	55.4	61.74	76.9	61.75	61.50	-21.4	9,687	-0.22%
2023/06/07	21	59.66	34.8	59.81	59.80	-13.7	9,917	-0.14%
2023/06/06	36.3	58.99	39.1	59.08	59.50	-2.8	9,925	-0.03%
2023/06/05	31.9	58.10	32.2	58.13	58.00	-0.3	9,958	0.00%
2023/06/02	52	57.98	55.3	58.02	58.10	-3.3	10,005	-0.03%
2023/06/01	50.6	57.51	47	57.22	57.10	3.6	10,059	0.04%
2023/05/31	35.6	58.72	24.4	58.05	58.00	11.2	10,104	0.11%
2023/05/30	39.3	59.50	29	58.92	58.70	10.3	10,281	0.10%
2023/05/29	17	59.58	20	59.95	60.00	-3	10,361	-0.03%
2023/05/26	33.1	58.95	31.4	59.13	58.90	1.7	10,595	0.02%
2023/05/25	30.3	59.55	30.2	58.72	58.70	0.1	10,907	0.00%
2023/05/24	20	60.25	18.2	60.24	60.10	1.8	11,227	0.02%
2023/05/23	27	60.21	14.4	60.22	60.10	12.6	11,458	0.11%
2023/05/22	32	59.93	23.2	60.15	60.20	8.8	11,482	0.08%
2023/05/19	28	60.12	34.2	60.20	60.30	-6.1	11,432	-0.05%
2023/05/18	19.1	60.08	16.5	59.83	59.60	2.5	11,369	0.02%
2023/05/17	14	59.91	18	60.14	60.20	-4	11,390	-0.04%
2023/05/16	33	59.98	34.1	59.76	59.60	-1.1	11,367	-0.01%
2023/05/15	20	59.19	33.3	59.24	60.20	-13.2	11,413	-0.12%
2023/05/12	17	59.03	14	59.04	59.20	3	11,434	0.03%
2023/05/11	43.4	60.11	18.1	60.12	59.10	25.3	11,447	0.22%
2023/05/10	28.3	61.14	25.4	61.34	61.60	2.8	11,368	0.02%
2023/05/09	20.4	60.00	32	60.22	60.20	-11.6	11,394	-0.10%
2023/05/08	25.3	59.63	16.3	59.46	59.40	9	11,536	0.08%
2023/05/05	32.1	59.83	29.2	59.74	59.50	2.9	11,898	0.02%
2023/05/04	30.3	60.61	21	60.57	60.10	9.3	11,984	0.08%
2023/05/03	40.8	61.31	31	61.55	60.50	9.8	12,004	0.08%
2023/05/02	12.4	63.45	9.5	63.39	63.20	2.8	11,970	0.02%
2023/04/28	15	64.93	6	65.35	65.00	9	12,084	0.07%
2023/04/27	14	63.07	11	63.47	63.70	3	12,176	0.02%
2023/04/26	18.7	63.36	18	63.34	63.70	0.7	12,253	0.01%
2023/04/25	13.4	64.76	7.3	64.29	64.20	6	12,258	0.05%
2023/04/24	10	64.90	10.1	65.26	65.50	-0.1	12,374	0.00%
2023/04/21	55.6	66.50	38.6	65.22	65.00	17	12,497	0.14%
2023/04/20	25	68.06	18.3	68.00	67.70	6.7	12,473	0.05%
2023/04/19	22	68.85	21	68.40	68.00	1	12,630	0.01%
2023/04/18	30	70.08	22.2	69.17	69.00	7.8	12,772	0.06%
2023/04/17	23.6	70.64	50.4	70.87	70.50	-26.8	12,889	-0.21%
2023/04/14	30.9	69.19	78.2	69.66	69.90	-47.3	13,041	-0.36%
2023/04/13	28.1	68.65	19	68.59	68.50	9.1	13,235	0.07%
2023/04/12	17.5	69.03	11.4	69.15	68.80	6.1	13,442	0.05%
2023/04/11	14.1	68.87	7.1	68.79	68.60	7.1	13,740	0.05%
2023/04/10	63.1	69.73	29	69.16	68.80	34.1	14,135	0.24%
2023/04/07	6.7	68.80	20.2	69.11	69.40	-13.5	14,505	-0.09%
2023/04/06	30.1	68.35	22.8	68.48	67.80	7.4	14,953	0.05%
2023/03/31	35.3	68.96	26.1	69.27	68.50	9.2	15,727	0.06%
2023/03/30	3.5	68.95	4	68.70	68.50	-0.6	17,126	0.00%
2023/03/29	9.4	69.31	6	68.92	68.80	3.4	17,649	0.02%
2023/03/28	6	69.97	11	70.00	69.30	-5	18,203	-0.03%
2023/03/27	21	70.10	19	69.89	69.70	2	18,992	0.01%
2023/03/24	6.5	69.95	8	70.02	70.50	-1.5	19,983	-0.01%
2023/03/23	55.3	69.92	52.6	69.75	69.90	2.8	20,125	0.01%
2023/03/22	46.1	69.75	50	69.63	70.40	-3.9	20,171	-0.02%
2023/03/21	50	69.38	35	69.59	69.00	15	20,226	0.07%
2023/03/20	65	70.09	75.2	70.08	69.60	-10.1	20,233	-0.05%
2023/03/17	46.5	68.85	36.1	68.95	69.00	10.4	20,203	0.05%
2023/03/16	119.2	69.25	87.8	69.44	68.20	31.4	20,128	0.16%	大買/
2023/03/15	263	71.52	282.8	71.45	71.00	-19.8	19,886	-0.10%	大買/大賣/
2023/03/14	222.8	73.36	180.6	73.12	72.50	42.2	19,571	0.22%	大買/大賣/
2023/03/13	73.3	80.48	87	80.54	80.50	-13.8	18,898	-0.07%
2023/03/10	257.5	81.25	289	80.95	79.10	-31.6	18,755	-0.17%	大買/大賣/
2023/03/09	81.2	80.30	48.9	79.85	80.10	32.3	18,527	0.17%
2023/03/08	52	79.69	37.3	79.66	79.00	14.8	18,647	0.08%
2023/03/07	29.1	80.71	87.5	80.83	80.70	-58.4	18,699	-0.31%
2023/03/06	29.1	80.77	23.4	81.16	80.60	5.7	18,803	0.03%
2023/03/03	76	80.34	61.5	80.73	81.10	14.6	19,016	0.08%
2023/03/02	62.5	80.14	143.8	80.25	80.70	-81.3	19,149	-0.42%	大賣/
2023/03/01	51.2	78.27	21	78.32	78.60	30.2	18,998	0.16%
2023/02/24	81.6	79.25	120.5	79.61	79.60	-38.9	18,961	-0.21%	大賣/
2023/02/23	129.1	79.21	151.2	79.10	79.20	-22.1	18,829	-0.12%	大買/大賣/
2023/02/22	151.3	77.77	110	77.88	76.70	41.3	18,592	0.22%	大買/大賣/
2023/02/21	201.3	76.31	93.3	77.16	77.50	108	18,344	0.59%	大買/鉅額交易
2023/02/20	37.1	73.87	30	73.81	74.00	7.1	18,296	0.04%
2023/02/17	19	72.86	16	73.04	73.30	3	18,522	0.02%
2023/02/16	12	73.73	17.3	73.84	73.70	-5.3	18,664	-0.03%
2023/02/15	27	74.27	31.1	73.89	73.70	-4.1	19,073	-0.02%
2023/02/14	46.1	74.85	46.7	74.68	74.80	-0.6	19,329	0.00%
2023/02/13	51.3	73.84	49.3	73.80	73.80	2	19,474	0.01%
2023/02/10	31.7	76.27	85.5	75.93	75.50	-53.8	19,706	-0.27%
2023/02/09	19.2	77.36	12	77.43	76.90	7.2	20,025	0.04%
2023/02/08	24.3	77.62	34	77.79	77.90	-9.7	20,279	-0.05%
2023/02/07	15	76.81	161	76.96	77.60	-146	20,350	-0.72%	大賣/鉅額交易
2023/02/06	67.2	77.19	55.3	76.49	76.10	11.9	20,482	0.06%
2023/02/03	81	80.50	81.7	80.19	79.50	-0.7	20,459	0.00%
2023/02/02	50.1	77.71	58.5	78.05	78.60	-8.4	20,220	-0.04%
2023/02/01	64.2	76.77	66.5	76.40	76.70	-2.3	20,217	-0.01%
2023/01/31	50.2	75.71	42	75.88	75.90	8.2	20,313	0.04%
2023/01/30	41.7	74.35	65	74.26	75.60	-23.3	20,414	-0.11%
2023/01/17	55	74.10	34	74.38	73.60	21	20,433	0.10%
2023/01/16	44.1	73.82	48.5	73.45	73.70	-4.4	20,475	-0.02%
2023/01/13	43	74.39	51.8	74.50	74.50	-8.8	20,424	-0.04%
2023/01/12	87	74.85	81.1	75.35	74.10	5.9	20,536	0.03%
2023/01/11	85	77.06	72	76.65	76.10	13.1	20,473	0.06%
2023/01/10	71.1	77.49	74	77.55	76.50	-2.9	20,444	-0.01%
2023/01/09	44.6	77.59	72.3	77.31	77.50	-27.7	20,639	-0.13%
2023/01/06	70.3	77.27	78	77.08	77.80	-7.7	20,709	-0.04%
2023/01/05	106	77.98	122.2	77.97	77.10	-16.2	20,762	-0.08%	大買/大賣/
2023/01/04	134.1	77.81	108	78.28	77.10	26.1	20,903	0.12%	大買/大賣/
2023/01/03	110	80.37	107	79.74	79.20	3	20,825	0.01%	大買/大賣/
2022/12/30	63.6	80.62	63.3	80.60	80.10	0.3	20,753	0.00%
2022/12/29	113.3	79.28	115	79.28	79.20	-1.7	20,637	-0.01%	大買/大賣/
2022/12/28	339.6	79.78	116	80.64	79.00	223.6	20,583	1.09%	大買/大賣/鉅額交易
2022/12/27	140.5	83.51	130.3	83.37	82.10	10.3	20,463	0.05%	大買/大賣/
2022/12/26	257.3	84.19	218.2	83.78	82.40	39.2	20,553	0.19%	大買/大賣/
2022/12/23	366.8	85.11	292.2	85.21	86.20	74.6	20,344	0.37%	大買/大賣/
2022/12/22	419.3	84.64	558.7	84.28	87.20	-139.4	19,732	-0.71%	大買/大賣/鉅額交易
2022/12/21	262.1	79.08	293.5	78.84	79.80	-31.5	18,579	-0.17%	大買/大賣/
2022/12/20	204.3	77.68	196.5	78.03	76.70	7.8	18,285	0.04%	大買/大賣/
2022/12/19	315	78.72	231.1	77.94	76.20	83.9	18,086	0.46%	大買/大賣/
2022/12/16	225.4	75.98	264.1	76.37	78.80	-38.7	17,509	-0.22%	大買/大賣/
2022/12/15	25	72.17	65.3	72.22	72.50	-40.3	16,827	-0.24%
2022/12/14	90.6	69.69	49	69.93	70.70	41.6	17,223	0.24%
2022/12/13	107	70.34	101.2	70.40	70.30	5.9	17,331	0.03%	大買/大賣/
2022/12/12	71	69.68	27	69.33	69.30	44	17,584	0.25%
2022/12/09	84	70.02	73	69.95	70.10	11	17,814	0.06%
2022/12/08	71	68.71	92.1	68.82	68.60	-21.1	18,088	-0.12%
2022/12/07	74.9	69.31	65	70.67	69.10	9.9	18,250	0.05%
2022/12/06	106.2	71.71	64	72.08	70.60	42.2	18,254	0.23%	大買/
2022/12/05	74.6	74.32	50.1	74.80	74.30	24.5	18,390	0.13%
2022/12/02	34	74.94	18	74.68	74.50	16	18,584	0.09%
2022/12/01	92.6	76.79	51.2	75.87	75.30	41.4	18,774	0.22%
2022/11/30	28.6	74.94	34.8	75.51	76.10	-6.2	18,698	-0.03%
2022/11/29	36.1	73.91	98.3	74.39	74.70	-62.2	18,769	-0.33%
2022/11/28	151.4	73.76	98	73.70	72.90	53.4	18,998	0.28%	大買/
2022/11/25	23.6	75.68	71.7	75.54	74.90	-48	18,973	-0.25%
2022/11/24	23	74.21	45.6	73.98	75.40	-22.6	19,000	-0.12%
2022/11/23	117	70.84	273.2	70.73	71.10	-156.1	18,785	-0.83%	大買/大賣/鉅額交易
2022/11/22	282.3	69.52	55	69.53	69.10	227.3	18,934	1.20%	大買/鉅額交易
2022/11/21	39.1	70.47	79	70.26	69.50	-40	18,878	-0.21%
2022/11/18	29.6	73.56	86	73.38	71.80	-56.4	18,843	-0.30%
2022/11/17	93	75.12	54	75.19	74.20	39	18,944	0.21%
2022/11/16	157.1	74.91	154.7	74.70	75.30	2.4	18,910	0.01%	大買/大賣/
2022/11/15	109	73.51	46	74.32	74.60	63	18,998	0.33%	大買/
2022/11/14	50	74.56	414	74.47	74.10	-364	18,805	-1.94%	大賣/鉅額交易
2022/11/11	203.5	74.70	124.7	74.08	73.50	78.9	18,698	0.42%	大買/大賣/
2022/11/10	162	73.36	217.9	73.46	74.40	-55.9	18,395	-0.30%	大買/大賣/
2022/11/09	253	72.09	256.6	71.70	72.00	-3.6	18,244	-0.02%	大買/大賣/
2022/11/08	301	71.15	147	70.95	70.40	154	18,282	0.84%	大買/大賣/鉅額交易
2022/11/07	48.2	68.83	98.5	69.09	70.00	-50.2	18,009	-0.28%
2022/11/04	104.1	66.46	89.3	66.51	66.60	14.9	17,759	0.08%	大買/
2022/11/03	98.4	65.69	94.1	65.70	65.80	4.3	17,605	0.02%
2022/11/02	69.2	67.39	99	67.58	66.50	-29.8	17,748	-0.17%
2022/11/01	91	66.61	65.1	66.90	66.00	25.9	17,590	0.15%
2022/10/31	106.1	67.72	100.2	67.84	67.70	5.9	17,596	0.03%	大買/
2022/10/28	62	69.37	59.4	68.74	68.50	2.6	17,585	0.01%
2022/10/27	111	69.61	109.1	69.36	70.50	1.9	17,529	0.01%	大買/大賣/
2022/10/26	190.9	68.38	204.7	68.47	69.20	-13.7	17,483	-0.08%	大買/大賣/
2022/10/25	104.4	68.51	111	68.62	67.70	-6.7	17,395	-0.04%	大買/大賣/
2022/10/24	256	69.34	130.1	69.25	68.50	125.9	17,586	0.72%	大買/大賣/鉅額交易
2022/10/21	49	66.85	53.2	67.13	66.50	-4.2	17,570	-0.02%
2022/10/20	88.3	64.78	76	64.54	66.90	12.3	17,578	0.07%
2022/10/19	52.3	67.85	41	68.13	67.90	11.3	17,706	0.06%
2022/10/18	181	66.91	207	66.70	67.00	-26	17,674	-0.15%	大買/大賣/
2022/10/17	180	64.35	220.4	63.76	64.90	-40.4	17,705	-0.23%	大買/大賣/
2022/10/14	99.2	68.46	118.9	68.64	68.80	-19.7	17,512	-0.11%	大賣/
2022/10/13	94	67.62	127.8	66.61	65.40	-33.8	17,873	-0.19%	大賣/
2022/10/12	195.7	69.44	180	68.58	68.30	15.7	18,252	0.09%	大買/大賣/
2022/10/11	162	72.43	178.6	72.47	72.20	-16.6	18,103	-0.09%	大買/大賣/
2022/10/07	71	73.70	83.3	73.88	73.20	-12.3	17,998	-0.07%
2022/10/06	78	72.55	67.3	72.76	73.60	10.7	18,048	0.06%
2022/10/05	109	73.32	94.5	73.51	72.90	14.5	18,103	0.08%	大買/
2022/10/04	127	71.39	96	71.63	71.60	31	18,225	0.17%	大買/
2022/10/03	149.5	69.09	179.2	69.45	70.30	-29.7	18,110	-0.16%	大買/大賣/
2022/09/30	138.1	64.52	160.2	65.20	66.80	-22.1	17,994	-0.12%	大買/大賣/
2022/09/29	107	67.63	105.1	67.20	66.50	1.9	17,966	0.01%	大買/大賣/
2022/09/28	128.3	67.80	140.4	66.73	65.70	-12	17,990	-0.07%	大買/大賣/
2022/09/27	155	70.71	173.6	70.83	71.00	-18.6	18,355	-0.10%	大買/大賣/
2022/09/26	173.3	71.09	161.2	71.06	69.40	12.1	18,480	0.07%	大買/大賣/
2022/09/23	147.3	76.52	175.9	75.68	74.90	-28.6	18,620	-0.15%	大買/大賣/
2022/09/22	273.3	75.73	244	75.22	74.70	29.3	18,861	0.16%	大買/大賣/
2022/09/21	165.1	76.65	222.2	76.44	78.30	-57.1	19,104	-0.30%	大買/大賣/
2022/09/20	106	75.35	102.9	75.70	75.10	3.1	19,163	0.02%	大買/大賣/
2022/09/19	180.6	76.15	178.2	76.14	74.10	2.4	19,630	0.01%	大買/大賣/
2022/09/16	57	79.26	45	79.53	80.70	12	19,925	0.06%
2022/09/15	217.2	81.59	217.3	80.74	80.70	-0.1	20,286	0.00%	大買/大賣/
2022/09/14	54	77.17	64.1	77.07	79.10	-10.1	20,546	-0.05%
2022/09/13	73.4	77.84	76.1	78.07	77.70	-2.7	20,614	-0.01%
2022/09/12	128.3	77.84	99.4	77.07	76.90	28.9	20,925	0.14%	大買/
2022/09/08	80	73.23	70.9	73.66	74.10	9.2	20,836	0.04%
2022/09/07	124.4	74.56	114.4	74.59	74.50	9.9	20,908	0.05%	大買/大賣/
2022/09/06	80.3	77.31	76.8	77.33	76.80	3.4	20,750	0.02%
2022/09/05	71.7	77.39	58.5	77.21	76.20	13.2	20,692	0.06%
2022/09/02	164.6	81.40	188.9	79.18	78.00	-24.3	20,581	-0.12%	大買/大賣/
2022/09/01	64.1	84.62	71.4	84.24	83.70	-7.3	20,346	-0.04%
2022/08/31	203	83.70	215.9	85.13	86.80	-12.9	20,415	-0.06%	大買/大賣/
2022/08/30	98.5	86.39	99.1	86.37	86.10	-0.6	20,129	0.00%
2022/08/29	96.4	86.88	111.3	87.38	86.30	-14.9	20,111	-0.07%	大賣/
2022/08/26	70	93.49	59	93.56	93.10	11	20,046	0.06%
2022/08/25	117.3	92.73	90.3	92.47	92.80	27	20,010	0.14%	大買/
2022/08/24	141.6	93.21	106	92.75	91.30	35.6	20,068	0.18%	大買/大賣/
2022/08/23	39.3	95.29	54.2	95.06	94.60	-14.9	20,090	-0.07%
2022/08/22	147.6	96.26	120	95.56	95.10	27.6	20,154	0.14%	大買/大賣/
2022/08/19	52.3	100.67	51	101.00	100.50	1.3	20,021	0.01%
2022/08/18	39	100.90	30.1	100.63	101.00	8.9	20,220	0.04%
2022/08/17	41.1	101.15	40.3	101.18	101.50	0.9	20,697	0.00%
2022/08/16	73.5	100.35	71.7	100.12	99.90	1.8	21,251	0.01%
2022/08/15	85.2	101.57	55	101.22	101.50	30.2	21,871	0.14%
2022/08/12	15.3	104.22	17.1	103.94	104.50	-1.9	21,770	-0.01%
2022/08/11	100.7	103.93	86	103.57	103.00	14.7	21,901	0.07%
2022/08/10	67.2	104.40	50.3	104.96	103.00	16.9	21,885	0.08%
2022/08/09	80.3	105.10	89	105.34	105.00	-8.7	21,937	-0.04%
2022/08/08	49	106.86	54	107.06	107.50	-5	21,826	-0.02%
2022/08/05	35	106.64	114.2	106.73	107.50	-79.2	21,846	-0.36%	大賣/
2022/08/04	96.1	103.29	77.2	103.54	104.00	18.9	21,921	0.09%
2022/08/03	65.4	104.97	105.3	104.91	104.50	-39.8	21,955	-0.18%	大賣/
2022/08/02	40	104.28	34.4	104.68	105.00	5.6	22,088	0.03%
2022/08/01	15.8	106.56	36	106.75	107.50	-20.2	22,109	-0.09%
2022/07/29	138.2	106.89	118	106.94	107.00	20.2	22,202	0.09%	大買/大賣/
2022/07/28	80.4	103.21	57.1	102.84	102.00	23.3	22,118	0.11%
2022/07/27	24.1	103.46	44.2	103.19	104.50	-20.1	22,091	-0.09%
2022/07/26	156.3	101.76	145	101.62	100.50	11.3	22,099	0.05%	大買/大賣/
2022/07/25	45	104.61	27	104.43	104.00	18	21,952	0.08%
2022/07/22	105.1	106.49	97.2	105.79	106.50	7.8	21,993	0.04%	大買/
2022/07/21	46.2	106.05	37	106.04	105.50	9.2	22,013	0.04%
2022/07/20	145.7	106.47	75	105.16	103.50	70.7	21,989	0.32%	大買/
2022/07/19	69.3	128.43	102.2	128.80	131.00	-32.9	21,598	-0.15%	大賣/
2022/07/18	12.1	119.54	39.5	120.09	121.00	-27.3	21,147	-0.13%
2022/07/15	24.8	118.09	14.2	118.07	117.00	10.6	21,144	0.05%
2022/07/14	46.5	116.09	117	116.74	118.50	-70.6	21,219	-0.33%	大賣/
2022/07/13	73	115.40	58	115.51	113.50	15	21,063	0.07%
2022/07/12	127.4	113.96	89.1	112.55	112.00	38.3	20,966	0.18%	大買/
2022/07/11	45.2	120.01	45	120.27	120.50	0.2	20,719	0.00%
2022/07/08	119	120.12	92.6	120.75	120.50	26.5	20,675	0.13%	大買/
2022/07/07	75	115.08	68	115.80	116.50	7	20,505	0.03%
2022/07/06	127.2	114.33	103.1	114.92	113.50	24.1	20,500	0.12%	大買/大賣/
2022/07/05	212.1	115.59	197.3	115.36	116.00	14.8	20,405	0.07%	大買/大賣/
2022/07/04	92	113.65	90.6	113.44	115.50	1.4	19,948	0.01%
2022/07/01	122.1	117.18	104.1	116.92	111.00	18.1	19,836	0.09%	大買/大賣/
2022/06/30	79.3	118.56	124.2	118.36	119.00	-44.9	19,480	-0.23%	大賣/
2022/06/29	171.7	122.97	138.5	121.23	120.00	33.2	19,155	0.17%	大買/大賣/
2022/06/28	139.4	125.07	96.1	125.66	128.00	43.4	18,787	0.23%	大買/
2022/06/27	137.1	123.88	182.9	124.63	128.00	-45.8	18,412	-0.25%	大買/大賣/
2022/06/24	176.8	116.33	218.6	116.02	116.50	-41.8	17,937	-0.23%	大買/大賣/
2022/06/23	162.9	115.41	67.4	113.41	110.50	95.5	17,617	0.54%	大買/
2022/06/22	109.7	119.52	153.2	118.78	120.00	-43.5	17,276	-0.25%	大買/大賣/
2022/06/21	44.3	122.60	47.1	122.61	123.50	-2.8	16,758	-0.02%
2022/06/20	80.9	122.76	67.1	122.90	119.50	13.8	16,534	0.08%
2022/06/17	36	131.78	38.1	131.80	131.00	-2.1	16,156	-0.01%
2022/06/16	56.2	136.55	49.3	135.53	131.00	6.9	15,984	0.04%
2022/06/15	25.6	142.13	19.2	142.72	140.50	6.3	16,030	0.04%
2022/06/14	65.1	142.12	43	142.66	143.00	22.1	16,380	0.13%
2022/06/13	32.6	144.08	48.5	144.62	143.00	-16	17,312	-0.09%
2022/06/10	93.6	151.40	91.6	150.51	150.00	2	17,735	0.01%
2022/06/09	62.9	156.18	20	156.40	155.00	42.9	17,977	0.24%
2022/06/08	11.8	160.46	22	160.75	161.50	-10.2	18,124	-0.06%
2022/06/07	9.5	159.21	13.1	159.31	159.00	-3.5	18,565	-0.02%
2022/06/06	42	161.13	44.2	160.48	158.50	-2.2	19,086	-0.01%
2022/06/02	37	158.82	34.1	159.09	158.50	2.9	19,672	0.01%
2022/06/01	38	160.60	40.2	160.16	159.50	-2.2	20,734	-0.01%
2022/05/31	78.7	157.42	65	157.43	157.00	13.7	22,047	0.06%
2022/05/30	43	159.97	36.1	159.58	158.50	6.9	22,405	0.03%
2022/05/27	21.3	158.60	36.2	158.45	160.50	-14.9	22,706	-0.07%
2022/05/26	74.7	160.70	64.1	159.88	156.50	10.5	23,032	0.05%
2022/05/25	126.5	161.31	96.1	161.07	160.50	30.3	23,196	0.13%	大買/
2022/05/24	126.8	164.65	96.2	163.72	161.50	30.7	23,415	0.13%	大買/
2022/05/23	53.6	159.50	141.3	160.42	163.50	-87.7	23,452	-0.37%	大賣/
2022/05/20	72	148.28	66.1	148.54	149.00	5.9	23,616	0.02%
2022/05/19	22.1	142.52	19.1	143.52	146.00	3	24,528	0.01%
2022/05/18	41	145.50	58.6	146.21	147.50	-17.7	25,491	-0.07%
2022/05/17	88.7	145.28	84.7	145.76	143.00	4	26,034	0.02%
2022/05/16	63.3	150.53	52.5	149.55	148.00	10.8	26,380	0.04%
2022/05/13	4.6	152.55	35	152.43	153.50	-30.5	26,755	-0.11%
2022/05/12	35.6	151.67	33.8	150.79	148.50	1.8	27,852	0.01%
2022/05/11	51.5	151.69	76.3	151.91	151.50	-24.8	28,048	-0.09%
2022/05/10	31	150.45	61.2	150.53	151.50	-30.2	28,426	-0.11%
2022/05/09	73.2	150.36	75	150.22	148.00	-1.8	28,842	-0.01%
2022/05/06	112.1	149.86	74.1	150.53	151.50	38	29,843	0.13%	大買/
2022/05/05	60.2	151.53	91.5	151.82	153.00	-31.3	29,960	-0.10%
2022/05/04	75	149.06	60.3	149.24	148.50	14.7	29,923	0.05%
2022/05/03	58.3	143.27	52.4	144.78	146.00	5.9	30,123	0.02%
2022/04/29	23.2	146.44	31.5	146.76	146.00	-8.3	30,426	-0.03%
2022/04/28	45.7	143.54	29	143.10	142.00	16.7	30,615	0.05%
2022/04/27	83.2	143.05	119.1	142.46	144.00	-35.9	30,648	-0.12%	大賣/
2022/04/26	31.1	148.31	18	147.22	145.00	13.1	30,761	0.04%
2022/04/25	80.5	149.82	64.3	149.39	148.00	16.2	30,860	0.05%
2022/04/22	62.5	155.76	54.1	156.74	156.00	8.3	30,890	0.03%
2022/04/21	26.2	157.91	44.7	158.31	157.50	-18.5	31,098	-0.06%
2022/04/20	49.3	156.72	31.5	156.75	155.50	17.8	31,348	0.06%
2022/04/19	19.1	155.13	27.7	154.93	156.00	-8.5	31,482	-0.03%
2022/04/18	26.8	151.92	19	151.92	151.00	7.8	31,728	0.02%
2022/04/15	19.2	155.20	26.2	155.51	155.00	-6.9	32,036	-0.02%
2022/04/14	45.4	156.87	36.2	156.86	154.50	9.2	32,163	0.03%
2022/04/13	28.2	156.46	40.2	156.98	158.00	-12.1	32,253	-0.04%
2022/04/12	40.2	149.59	42	150.81	153.00	-1.8	32,311	-0.01%
2022/04/11	14.3	153.71	12	154.54	151.50	2.3	32,351	0.01%
2022/04/08	35.2	155.13	40	154.90	154.00	-4.8	32,947	-0.01%
2022/04/07	56.6	152.62	29.3	151.25	149.50	27.2	33,063	0.08%
2022/04/06	59.5	154.66	50.5	155.28	156.00	9	33,093	0.03%
2022/04/01	38.4	158.30	34.2	159.09	160.00	4.2	33,478	0.01%
2022/03/31	26.2	157.98	27.3	158.67	158.50	-1.2	33,528	0.00%
2022/03/30	79	159.22	70.2	159.23	160.00	8.8	33,688	0.03%
2022/03/29	79.2	156.71	69	155.12	154.50	10.1	33,769	0.03%
2022/03/28	84.6	154.23	98.3	155.04	156.00	-13.7	34,092	-0.04%
2022/03/25	43.9	155.87	48.3	156.37	153.50	-4.4	34,467	-0.01%
2022/03/24	42.3	161.49	9.1	160.57	160.00	33.2	34,857	0.10%
2022/03/23	18	164.33	23.1	165.13	163.00	-5.1	35,566	-0.01%
2022/03/22	34.1	165.00	27	164.46	162.50	7.1	36,222	0.02%
2022/03/21	34.1	163.88	30.3	164.19	163.00	3.8	37,126	0.01%
2022/03/18	122.3	162.46	98.3	162.48	163.00	24	38,261	0.06%	大買/
2022/03/17	103.2	164.28	102	164.33	168.00	1.1	38,841	0.00%	大買/大賣/
2022/03/16	157	166.90	183.1	164.89	161.50	-26.2	39,919	-0.07%	大買/大賣/
2022/03/15	88.6	178.20	66.2	176.61	172.50	22.5	39,944	0.06%
2022/03/14	50.2	179.48	127.1	179.50	182.00	-76.9	41,030	-0.19%	大賣/
2022/03/11	207.2	175.13	196	175.70	175.00	11.2	42,473	0.03%	大買/大賣/
2022/03/10	114.8	179.42	84	179.21	176.50	30.8	43,249	0.07%	大買/
2022/03/09	130.1	174.03	128.6	173.85	174.00	1.5	43,857	0.00%	大買/大賣/
2022/03/08	209.8	175.59	183.4	172.45	170.50	26.4	44,460	0.06%	大買/大賣/
2022/03/07	245.4	188.53	227.8	190.06	180.00	17.6	43,865	0.04%	大買/大賣/
2022/03/04	370	197.33	356.6	197.93	192.00	13.4	43,042	0.03%	大買/大賣/
2022/03/03	144.2	194.01	226.1	193.54	192.00	-81.8	41,921	-0.20%	大買/大賣/
2022/03/02	71	192.15	57.4	191.48	190.50	13.6	41,774	0.03%
2022/03/01	92.1	191.10	130.3	192.79	193.00	-38.2	41,636	-0.09%	大賣/
2022/02/25	137.1	187.28	131	186.94	187.00	6	41,391	0.01%	大買/大賣/
2022/02/24	220.5	186.61	194.2	186.39	182.00	26.3	41,218	0.06%	大買/大賣/
2022/02/23	237.4	188.03	264.2	188.78	190.00	-26.7	40,843	-0.07%	大買/大賣/
2022/02/22	330.9	185.46	311.1	183.88	181.50	19.8	40,488	0.05%	大買/大賣/
2022/02/21	341.3	197.71	292.2	197.08	195.00	49	39,762	0.12%	大買/大賣/
2022/02/18	315.1	190.57	344.6	191.05	194.50	-29.5	39,031	-0.08%	大買/大賣/
2022/02/17	279.2	185.45	265.2	185.77	183.00	14	38,225	0.04%	大買/大賣/
2022/02/16	134.1	183.21	164.5	183.54	183.50	-30.4	37,912	-0.08%	大買/大賣/
2022/02/15	207.3	180.90	207.3	179.89	178.50	0	38,206	0.00%	大買/大賣/
2022/02/14	355.1	180.35	285.5	179.76	180.00	69.7	38,783	0.18%	大買/大賣/
2022/02/11	100.2	174.52	97.2	174.19	172.00	3	38,390	0.01%
2022/02/10	199.2	173.98	217.3	174.64	175.50	-18.1	39,037	-0.05%	大買/大賣/
2022/02/09	188.3	175.32	182.6	175.27	173.50	5.7	39,741	0.01%	大買/大賣/
2022/02/08	222.3	170.65	244.6	170.75	172.00	-22.3	39,830	-0.06%	大買/大賣/
2022/02/07	73.3	152.99	92.2	158.39	162.00	-18.8	39,996	-0.05%
2022/01/26	89.4	148.96	101	148.48	147.50	-11.7	41,239	-0.03%	大賣/
2022/01/25	77.7	148.43	44	146.82	145.50	33.7	41,581	0.08%
2022/01/24	98.4	150.13	89.7	151.03	153.00	8.7	41,813	0.02%
2022/01/21	69.7	155.23	40	155.11	151.50	29.7	42,137	0.07%
2022/01/20	31.3	161.67	28	161.84	161.00	3.3	42,290	0.01%
2022/01/19	76.8	162.10	99.9	162.54	161.50	-23.1	42,524	-0.05%
2022/01/18	77.3	166.55	51.2	166.18	166.00	26.1	42,715	0.06%
2022/01/17	76.4	168.66	63	167.50	166.00	13.4	43,550	0.03%
2022/01/14	162.4	170.20	167.3	169.29	173.50	-4.9	44,029	-0.01%	大買/大賣/
2022/01/13	97.7	173.03	124.3	171.48	168.50	-26.6	44,460	-0.06%	大賣/
2022/01/12	94.3	178.71	66	179.83	176.00	28.3	44,725	0.06%
2022/01/11	72.4	180.26	77.8	181.28	181.50	-5.4	45,521	-0.01%
2022/01/10	104.4	182.90	80.7	181.70	179.50	23.7	46,605	0.05%	大買/
2022/01/07	77.2	188.67	63.5	187.55	187.50	13.7	47,315	0.03%
2022/01/06	92.2	192.59	100	191.46	191.00	-7.8	48,866	-0.02%
2022/01/05	55.4	190.84	60.8	191.34	191.00	-5.4	49,726	-0.01%
2022/01/04	106.8	188.15	115.4	188.51	191.50	-8.6	50,499	-0.02%	大買/大賣/
2022/01/03	166.4	188.31	138.2	188.94	187.50	28.1	51,296	0.05%	大買/大賣/
2021/12/30	43.8	199.85	44	199.53	198.50	-0.2	51,827	0.00%
2021/12/29	61	201.60	49.5	201.70	201.00	11.5	52,778	0.02%
2021/12/28	133.2	203.04	118.6	203.57	200.50	14.7	54,654	0.03%	大買/大賣/
2021/12/27	50.1	199.28	64.3	199.05	199.00	-14.2	55,451	-0.03%
2021/12/24	104.2	201.04	82.1	200.90	199.00	22.2	56,326	0.04%	大買/
2021/12/23	69.2	203.27	61.1	203.14	200.00	8.1	56,322	0.01%
2021/12/22	120.4	203.96	95.1	203.96	204.00	25.3	56,540	0.04%	大買/
2021/12/21	110.3	201.42	123.8	202.50	207.00	-13.5	56,543	-0.02%	大買/大賣/
2021/12/20	154.6	199.13	151.3	198.76	199.00	3.3	56,620	0.01%	大買/大賣/
2021/12/17	174	201.52	192.9	201.90	200.00	-18.9	56,644	-0.03%	大買/大賣/
2021/12/16	215.5	200.21	205.2	199.00	196.50	10.3	56,315	0.02%	大買/大賣/
2021/12/15	204	195.85	194.8	196.20	199.00	9.2	56,196	0.02%	大買/大賣/
2021/12/14	285.4	195.95	264.2	195.20	189.50	21.2	56,156	0.04%	大買/大賣/
2021/12/13	177.3	207.58	188.1	206.90	201.50	-10.8	55,319	-0.02%	大買/大賣/
2021/12/10	343.3	207.11	348.3	207.54	210.50	-5	55,553	-0.01%	大買/大賣/
2021/12/09	186.1	200.72	251.6	202.01	208.00	-65.5	54,894	-0.12%	大買/大賣/
2021/12/08	384.8	197.82	359.1	197.49	197.00	25.6	54,715	0.05%	大買/大賣/
2021/12/07	430.2	185.32	469.3	186.04	191.00	-39.1	54,241	-0.07%	大買/大賣/
2021/12/06	203.1	174.10	280.1	174.15	176.50	-77	53,587	-0.14%	大買/大賣/
2021/12/03	297.5	168.34	208.6	167.84	164.50	88.8	53,625	0.17%	大買/大賣/
2021/12/02	139.5	163.72	240.5	164.18	169.50	-101	53,692	-0.19%	大買/大賣/鉅額交易
2021/12/01	50.3	155.17	33.1	155.23	154.50	17.2	53,099	0.03%
2021/11/30	35	155.89	65.1	155.95	156.50	-30.1	53,553	-0.06%
2021/11/29	62.1	153.32	56.3	153.94	153.00	5.8	54,150	0.01%
2021/11/26	155.1	155.38	117.8	153.98	152.00	37.3	55,260	0.07%	大買/大賣/
2021/11/25	139.3	156.73	166	157.44	157.50	-26.7	55,943	-0.05%	大買/大賣/
2021/11/24	59.1	153.91	82.9	154.67	154.00	-23.7	56,530	-0.04%
2021/11/23	59.6	155.84	43.7	155.74	154.00	15.8	58,328	0.03%
2021/11/22	106.1	156.05	70.2	156.37	154.50	35.9	60,206	0.06%	大買/
2021/11/19	147.3	158.44	96.8	157.76	156.00	50.5	61,871	0.08%	大買/
2021/11/18	44.2	160.71	56.2	160.80	160.50	-12	64,140	-0.02%
2021/11/17	63.1	157.72	51	158.04	158.50	12.1	66,010	0.02%
2021/11/16	67.4	160.48	60.4	160.16	161.00	7	67,378	0.01%
2021/11/15	71.1	159.43	78.3	158.96	157.00	-7.3	69,856	-0.01%
2021/11/12	130.1	160.17	139.8	159.72	159.00	-9.7	71,211	-0.01%	大買/大賣/
2021/11/11	208.1	168.59	230.1	167.66	159.50	-22	71,484	-0.03%	大買/大賣/
2021/11/10	145	183.33	142.7	181.40	177.00	2.3	72,107	0.00%	大買/大賣/
2021/11/09	216.5	186.83	211.5	186.64	183.50	5	73,224	0.01%	大買/大賣/
2021/11/08	330.2	183.97	258.9	185.30	190.00	71.4	73,787	0.10%	大買/大賣/
2021/11/05	130.9	174.56	132.6	175.13	178.00	-1.7	74,735	0.00%	大買/大賣/
2021/11/04	309.6	177.94	477	177.35	174.50	-167.4	76,083	-0.22%	大買/大賣/鉅額交易
2021/11/03	545.4	171.45	449.5	172.48	171.50	95.9	76,323	0.13%	大買/大賣/
2021/11/02	185.9	162.10	177.2	161.99	161.00	8.7	76,868	0.01%	大買/大賣/
2021/11/01	155.6	161.97	163.3	160.85	158.50	-7.6	77,612	-0.01%	大買/大賣/
2021/10/29	267.1	159.87	268.7	159.54	160.00	-1.7	78,267	0.00%	大買/大賣/
2021/10/28	115	156.00	110.3	157.17	153.50	4.7	79,584	0.01%	大買/大賣/
2021/10/27	123.2	154.20	99.7	153.91	153.00	23.5	82,036	0.03%	大買/
2021/10/26	124.6	157.90	140.4	157.73	157.00	-15.8	84,992	-0.02%	大買/大賣/
2021/10/25	209.7	156.38	229.2	156.61	157.50	-19.5	87,571	-0.02%	大買/大賣/
2021/10/22	228	155.13	222.1	154.36	152.50	5.9	90,066	0.01%	大買/大賣/
2021/10/21	211.3	162.08	202.2	162.52	159.00	9.1	91,770	0.01%	大買/大賣/
2021/10/20	167	161.20	163	161.40	159.50	4	92,550	0.00%	大買/大賣/
2021/10/19	181.3	160.82	187.2	160.63	158.00	-5.9	94,278	-0.01%	大買/大賣/
2021/10/18	464.4	154.43	491.3	153.41	160.00	-26.9	96,471	-0.03%	大買/大賣/
2021/10/15	301.2	161.84	284	161.86	161.00	17.2	97,931	0.02%	大買/大賣/
2021/10/14	382.2	161.82	456.9	160.39	164.50	-74.6	98,982	-0.08%	大買/大賣/
2021/10/13	307.1	157.84	314.3	157.90	155.00	-7.2	99,248	-0.01%	大買/大賣/
2021/10/12	306.4	157.81	217.4	157.57	153.50	89	101,711	0.09%	大買/大賣/
2021/10/08	241.3	167.62	238.2	168.00	169.50	3.1	102,911	0.00%	大買/大賣/
2021/10/07	254	170.61	327	170.76	171.50	-73	105,121	-0.07%	大買/大賣/
2021/10/06	278.4	165.88	329.4	165.07	161.50	-51	106,167	-0.05%	大買/大賣/
2021/10/05	392.5	166.70	422.8	165.93	173.00	-30.3	107,309	-0.03%	大買/大賣/
2021/10/04	349.8	173.48	349.4	172.44	165.50	0.4	108,342	0.00%	大買/大賣/
2021/10/01	246.7	191.88	203.3	189.07	183.50	43.4	110,613	0.04%	大買/大賣/
2021/09/30	147.2	202.43	165.1	203.33	203.50	-17.9	112,158	-0.02%	大買/大賣/
2021/09/29	242.6	201.82	205	201.76	200.50	37.5	113,993	0.03%	大買/大賣/
2021/09/28	163.8	202.32	177	202.33	203.50	-13.3	115,755	-0.01%	大買/大賣/
2021/09/27	265.1	214.85	194.2	213.43	208.00	70.9	117,732	0.06%	大買/大賣/
2021/09/24	123.5	213.12	171.6	214.10	215.00	-48.1	121,860	-0.04%	大買/大賣/
2021/09/23	87	208.57	104.4	208.73	207.50	-17.3	123,853	-0.01%	大賣/
2021/09/22	164.7	204.05	147	204.06	203.00	17.7	127,961	0.01%	大買/大賣/
2021/09/17	184.3	207.64	240.2	207.17	210.00	-55.9	129,019	-0.04%	大買/大賣/
2021/09/16	117.1	202.95	115.4	202.68	200.50	1.8	131,239	0.00%	大買/大賣/
2021/09/15	402.2	201.60	460.1	202.04	205.00	-57.9	132,972	-0.04%	大買/大賣/
2021/09/14	312.2	208.71	281	204.84	201.50	31.1	136,191	0.02%	大買/大賣/
2021/09/13	247.5	213.35	190.1	213.42	210.00	57.5	138,442	0.04%	大買/大賣/
2021/09/10	284.1	210.79	308.5	211.13	211.50	-24.5	139,336	-0.02%	大買/大賣/
2021/09/09	375.7	208.50	363	208.46	207.50	12.7	140,530	0.01%	大買/大賣/
2021/09/08	438.4	213.97	360.5	214.13	213.00	77.9	141,059	0.06%	大買/大賣/
2021/09/07	153.2	204.86	212	206.57	209.50	-58.8	141,359	-0.04%	大買/大賣/
2021/09/06	164.7	219.62	186.8	218.65	211.00	-22.2	140,707	-0.02%	大買/大賣/
2021/09/03	221.8	231.38	203.7	232.17	222.00	18.1	140,444	0.01%	大買/大賣/
2021/09/02	373	238.76	359.5	239.34	235.50	13.6	139,951	0.01%	大買/大賣/
2021/09/01	542.9	241.61	476.1	239.14	235.00	66.8	139,269	0.05%	大買/大賣/
2021/08/31	362.6	248.65	338.4	247.19	248.00	24.2	138,045	0.02%	大買/大賣/
2021/08/30	291.4	255.39	304.6	254.45	249.00	-13.2	137,102	-0.01%	大買/大賣/
2021/08/27	612.8	256.18	693.8	256.68	252.00	-81	136,378	-0.06%	大買/大賣/
2021/08/26	636.5	256.51	558.1	256.89	258.00	78.4	134,570	0.06%	大買/大賣/
2021/08/25	577.8	253.07	594.9	252.70	262.00	-17	132,823	-0.01%	大買/大賣/
2021/08/24	734.6	250.50	589.4	249.31	244.00	145.2	131,087	0.11%	大買/大賣/鉅額交易
2021/08/23	285.6	242.07	465.6	242.85	248.00	-180	129,142	-0.14%	大買/大賣/鉅額交易
2021/08/20	365.2	218.79	407.5	217.86	225.50	-42.3	129,352	-0.03%	大買/大賣/
2021/08/19	843.1	223.21	763.7	222.67	213.00	79.4	130,804	0.06%	大買/大賣/
2021/08/18	473.2	211.60	619.8	213.08	226.00	-146.6	129,864	-0.11%	大買/大賣/鉅額交易
2021/08/17	325.8	212.87	288.3	214.01	205.50	37.5	130,875	0.03%	大買/大賣/
2021/08/16	445.8	213.50	451.4	213.62	215.00	-5.6	131,847	0.00%	大買/大賣/
2021/08/13	854	226.47	728.5	225.63	215.00	125.5	131,260	0.10%	大買/大賣/鉅額交易
2021/08/12	506.2	220.21	615.7	220.32	230.00	-109.6	131,665	-0.08%	大買/大賣/鉅額交易
2021/08/11	597.5	217.92	611.2	216.19	217.00	-13.7	131,247	-0.01%	大買/大賣/
2021/08/10	809.5	229.04	733.3	230.70	225.00	76.2	129,537	0.06%	大買/大賣/
2021/08/09	475.3	234.34	478.3	234.42	229.00	-3	128,839	0.00%	大買/大賣/
2021/08/06	474.2	231.95	553.6	232.31	231.00	-79.4	128,536	-0.06%	大買/大賣/
2021/08/05	517.9	226.69	430.5	223.57	221.00	87.4	127,154	0.07%	大買/大賣/
2021/08/04	352.1	233.18	402.5	233.26	233.00	-50.4	126,543	-0.04%	大買/大賣/
2021/08/03	538.4	232.08	503.3	232.89	229.00	35.1	126,639	0.03%	大買/大賣/
2021/08/02	930.7	223.38	990.5	224.07	232.00	-59.8	125,565	-0.05%	大買/大賣/
2021/07/30	844	244.67	739	244.39	223.50	105	123,176	0.09%	大買/大賣/鉅額交易
2021/07/29	712.1	238.47	751.2	238.98	248.00	-39.1	120,666	-0.03%	大買/大賣/
2021/07/28	1,092.4	207.35	1,092.4	208.45	225.50	0	118,502	0.00%	大買/大賣/
2021/07/27	586.5	205.55	676	205.46	205.00	-89.5	116,098	-0.08%	大買/大賣/
2021/07/26	485.8	230.07	427.8	227.25	216.50	58	115,006	0.05%	大買/大賣/
2021/07/23	645	244.48	657.7	244.47	240.00	-12.7	113,819	-0.01%	大買/大賣/
2021/07/22	1,021.6	230.47	1,113	228.32	240.00	-91.5	112,099	-0.08%	大買/大賣/
2021/07/21	708.9	254.07	687.7	253.70	238.50	21.2	109,689	0.02%	大買/大賣/
2021/07/20	480.9	271.03	423.3	270.66	260.50	57.6	107,231	0.05%	大買/大賣/
2021/07/19	472.6	291.32	411.5	290.27	286.00	61.1	105,706	0.06%	大買/大賣/
2021/07/16	847.6	292.04	776.7	292.31	286.00	70.9	105,178	0.07%	大買/大賣/
2021/07/15	511.9	267.35	602.6	268.53	278.50	-90.7	102,364	-0.09%	大買/大賣/
2021/07/14	853.4	251.38	1,012.8	253.29	253.50	-159.3	101,196	-0.16%	大買/大賣/鉅額交易
2021/07/13	758.2	275.88	530.5	277.53	258.50	227.6	98,531	0.23%	大買/大賣/鉅額交易
2021/07/12	469.7	288.72	547.2	288.95	287.00	-77.5	96,744	-0.08%	大買/大賣/
2021/07/09	890.7	291.59	791.1	291.06	275.00	99.5	94,700	0.11%	大買/大賣/
2021/07/08	729.5	278.63	857.2	279.56	304.00	-127.7	92,400	-0.14%	大買/大賣/鉅額交易
2021/07/07	699.5	289.20	697.6	289.20	276.50	1.8	89,534	0.00%	大買/大賣/
2021/07/06	591.8	309.79	521.9	309.43	296.00	69.9	87,537	0.08%	大買/大賣/
2021/07/05	601.9	312.19	632.6	311.19	302.00	-30.7	85,714	-0.04%	大買/大賣/
2021/07/02	531.1	334.62	454.6	329.07	326.50	76.5	83,762	0.09%	大買/大賣/
2021/07/01	996.8	338.92	860	340.75	336.00	136.8	81,705	0.17%	大買/大賣/鉅額交易
2021/06/30	587.5	306.95	764	310.14	321.00	-176.6	77,304	-0.23%	大買/大賣/鉅額交易
2021/06/29	1,225.9	309.78	1,015.3	306.93	292.00	210.6	75,146	0.28%	大買/大賣/鉅額交易
2021/06/28	313.3	292.48	341.4	295.64	300.00	-28.1	71,395	-0.04%	大買/大賣/
2021/06/25	580.3	266.68	596.1	267.28	273.00	-15.9	70,194	-0.02%	大買/大賣/
2021/06/24	500.5	237.81	524.5	239.64	248.50	-24	67,663	-0.04%	大買/大賣/
2021/06/23	800.9	244.87	689.1	244.45	226.00	111.8	65,883	0.17%	大買/大賣/鉅額交易
2021/06/22	680.9	265.19	560.3	263.87	251.00	120.6	61,674	0.20%	大買/大賣/鉅額交易
2021/06/21	287.6	241.09	279.7	244.25	249.00	7.9	58,851	0.01%	大買/大賣/
2021/06/18	466.9	217.61	509.8	219.54	226.50	-42.9	58,156	-0.07%	大買/大賣/
2021/06/17	442.6	205.15	318	204.33	206.00	124.6	56,643	0.22%	大買/大賣/鉅額交易
2021/06/16	208.6	205.65	171	207.33	205.50	37.6	55,154	0.07%	大買/大賣/
2021/06/15	64	185.53	97.1	188.60	191.50	-33.1	53,839	-0.06%
2021/06/11	66.1	169.32	76.9	168.03	174.50	-10.8	53,432	-0.02%
2021/06/10	26.4	154.24	30.2	157.03	159.00	-3.8	53,228	-0.01%
2021/06/09	24.7	161.01	31	159.27	160.00	-6.3	53,324	-0.01%
2021/06/08	36	160.54	58.1	161.96	165.00	-22.1	53,404	-0.04%
2021/06/07	54.5	144.24	52	150.87	153.00	2.5	53,464	0.00%
2021/06/04	33.3	157.37	21.6	156.64	155.50	11.7	53,521	0.02%
2021/06/03	36.5	162.55	23.2	162.95	161.00	13.3	53,592	0.02%
2021/06/02	44.4	162.28	29.1	164.72	160.00	15.3	53,515	0.03%
2021/06/01	26.5	150.58	48.5	152.61	159.50	-21.9	53,205	-0.04%
2021/05/31	62.1	150.15	28	151.16	145.00	34.1	53,006	0.06%
2021/05/28	329.4	148.66	322.5	150.71	154.50	6.9	52,533	0.01%	大買/大賣/
2021/05/27	472.8	137.27	575	139.17	140.50	-102.2	50,723	-0.20%	大買/大賣/鉅額交易
2021/05/26	220.3	119.92	312.3	122.20	128.00	-92	47,866	-0.19%	大買/大賣/
2021/05/25	583.4	125.50	522.3	120.71	116.50	61.1	46,237	0.13%	大買/大賣/
2021/05/24	348.3	120.53	281.1	122.18	125.00	67.2	43,825	0.15%	大買/大賣/
2021/05/21	134.3	111.48	271.4	112.06	114.00	-137.1	42,234	-0.32%	大買/大賣/鉅額交易
2021/05/20	470.1	98.30	614.2	99.60	104.00	-144.1	41,724	-0.35%	大買/大賣/鉅額交易
2021/05/19	313.7	92.64	259.1	92.94	94.60	54.6	39,609	0.14%	大買/大賣/
2021/05/18	141	83.68	180.1	84.08	86.00	-39.1	39,042	-0.10%	大買/大賣/
2021/05/17	583.2	78.10	646.2	78.39	78.20	-63	38,911	-0.16%	大買/大賣/
2021/05/14	395.5	78.15	473.7	77.38	81.60	-78.1	37,764	-0.21%	大買/大賣/
2021/05/13	148.3	81.61	171.3	81.20	80.10	-23.1	36,679	-0.06%	大買/大賣/
2021/05/12	171.8	91.43	65	92.02	88.90	106.8	36,346	0.29%	大買/鉅額交易
2021/05/11	358.5	101.06	410.2	100.67	98.70	-51.8	36,361	-0.14%	大買/大賣/
2021/05/10	272.3	98.99	399.1	98.96	101.50	-126.8	35,317	-0.36%	大買/大賣/鉅額交易
2021/05/07	266.1	90.02	433.7	90.78	92.30	-167.6	34,558	-0.48%	大買/大賣/鉅額交易
2021/05/06	333.2	93.15	149	91.83	89.90	184.2	34,312	0.54%	大買/大賣/鉅額交易
2021/05/05	229.5	91.96	250.4	92.47	92.50	-20.9	33,721	-0.06%	大買/大賣/
2021/05/04	530	97.08	347.2	95.89	91.40	182.8	33,189	0.55%	大買/大賣/鉅額交易
2021/05/03	780	100.59	653.3	101.69	101.50	126.7	32,428	0.39%	大買/大賣/鉅額交易
2021/04/29	43.2	92.68	74.1	92.56	94.70	-30.8	31,563	-0.10%
2021/04/28	215.1	95.58	324	95.28	92.50	-108.9	31,936	-0.34%	大買/大賣/鉅額交易
2021/04/27	263.3	93.38	229	93.54	91.20	34.3	31,941	0.11%	大買/大賣/
2021/04/26	107.4	87.96	177.3	89.14	90.20	-69.9	31,963	-0.22%	大買/大賣/
2021/04/23	299.4	84.85	256.7	83.82	82.00	42.8	32,715	0.13%	大買/大賣/
2021/04/22	740.5	93.60	553.9	93.27	85.80	186.6	32,945	0.57%	大買/大賣/鉅額交易
2021/04/21	243.4	87.48	266.1	87.71	89.60	-22.7	32,068	-0.07%	大買/大賣/
2021/04/20	372.3	80.56	360.2	80.61	81.50	12.1	31,928	0.04%	大買/大賣/
2021/04/19	291.6	78.76	195.1	79.72	80.60	96.4	32,264	0.30%	大買/大賣/
2021/04/16	146.1	69.66	158.5	69.35	73.30	-12.4	32,430	-0.04%	大買/大賣/
2021/04/15	105.4	65.76	159.2	65.97	66.70	-53.8	32,892	-0.16%	大買/大賣/
2021/04/14	304.9	65.05	293.2	65.13	65.30	11.7	34,186	0.03%	大買/大賣/
2021/04/13	299.4	64.27	287.2	64.61	64.30	12.2	34,459	0.04%	大買/大賣/
2021/04/12	244.2	62.67	239.1	62.89	64.00	5.1	35,159	0.01%	大買/大賣/
2021/04/09	58.1	57.58	95.4	57.73	58.20	-37.4	36,862	-0.10%
2021/04/08	174.3	58.80	122.6	58.84	58.90	51.7	37,908	0.14%	大買/大賣/
2021/04/07	89.2	58.20	113.6	58.05	58.70	-24.5	39,236	-0.06%	大賣/
2021/04/06	91.3	56.66	178.4	56.97	57.40	-87.2	42,280	-0.21%	大賣/
2021/04/01	175.4	56.07	220.6	56.15	55.90	-45.3	43,279	-0.10%	大買/大賣/
2021/03/31	363	56.37	353.4	56.33	55.10	9.5	44,129	0.02%	大買/大賣/
2021/03/30	224.5	54.75	184.5	54.50	54.60	40	44,067	0.09%	大買/大賣/
2021/03/29	289.2	54.86	349.6	55.04	55.40	-60.5	44,720	-0.14%	大買/大賣/
2021/03/26	159.6	52.21	174	51.15	52.90	-14.5	46,649	-0.03%	大買/大賣/
2021/03/25	54.4	50.68	81.2	50.43	49.90	-26.8	47,659	-0.06%
2021/03/24	162.5	51.95	142	51.93	52.00	20.5	48,732	0.04%	大買/大賣/
2021/03/23	279.3	53.57	157.2	52.67	51.70	122.1	48,863	0.25%	大買/大賣/鉅額交易
2021/03/22	96.2	53.67	108	53.93	54.50	-11.8	48,009	-0.02%	大賣/
2021/03/19	50.5	49.84	29	49.29	49.55	21.5	47,755	0.04%
2021/03/18	11.1	49.69	38.3	49.80	49.95	-27.2	48,015	-0.06%
2021/03/17	21.6	48.99	15	49.22	49.00	6.6	48,441	0.01%
2021/03/16	20	48.35	20.2	48.39	48.65	-0.1	48,956	0.00%
2021/03/15	7	48.66	12.2	48.67	48.70	-5.2	49,649	-0.01%
2021/03/12	16	47.86	33.2	48.11	47.40	-17.2	50,455	-0.03%
2021/03/11	38.1	47.70	50	47.77	47.25	-12	50,756	-0.02%
2021/03/10	71	47.12	58	47.08	47.00	13	50,926	0.03%
2021/03/09	27	46.41	37	46.53	47.50	-10	51,141	-0.02%
2021/03/08	12	46.11	10.1	46.73	45.40	2	51,479	0.00%
2021/03/05	45.1	46.17	24.1	46.06	45.85	20.9	51,890	0.04%
2021/03/04	39	46.37	25	46.57	46.05	14	52,319	0.03%
2021/03/03	51.2	46.40	69	46.06	47.30	-17.8	52,717	-0.03%
2021/03/02	140	48.79	127.4	47.73	45.50	12.6	53,775	0.02%	大買/大賣/
2021/02/26	59.1	47.71	60	47.79	47.95	-0.9	54,074	0.00%
2021/02/25	14.3	47.53	53.1	47.65	47.30	-38.8	54,060	-0.07%
2021/02/24	51	46.76	70	46.56	46.00	-19	54,183	-0.04%
2021/02/23	53.4	47.10	75	47.33	46.70	-21.7	54,262	-0.04%
2021/02/22	135.4	47.03	176.2	47.01	46.75	-40.9	54,800	-0.07%	大買/大賣/
2021/02/19	81.3	44.73	80	44.75	44.50	1.3	54,951	0.00%
2021/02/18	235.2	45.88	226	45.59	45.25	9.2	55,206	0.02%	大買/大賣/
2021/02/17	106	43.54	96	43.17	43.90	10	54,788	0.02%	大買/
2021/02/05	61	42.93	33	42.81	42.20	28	54,773	0.05%
2021/02/04	44	42.79	50	42.63	43.50	-6	54,818	-0.01%
2021/02/03	140	43.46	131	43.39	42.25	9	55,361	0.02%	大買/大賣/
2021/02/02	284	43.70	257	43.10	43.50	27	56,019	0.05%	大買/大賣/
2021/02/01	54	41.82	67	41.96	41.35	-13	55,488	-0.02%
2021/01/29	105	44.03	120	43.49	42.80	-15	55,267	-0.03%	大買/大賣/
2021/01/28	108	44.98	113	45.04	44.75	-5	55,130	-0.01%	大買/大賣/
2021/01/27	107	45.03	102	45.42	44.55	5	54,963	0.01%	大買/大賣/
2021/01/26	151	45.64	159	45.58	45.60	-8	55,058	-0.01%	大買/大賣/
2021/01/25	104	45.83	122	46.03	45.65	-18	54,998	-0.03%	大買/大賣/
2021/01/22	161	44.50	160	44.04	44.80	1	54,629	0.00%	大買/大賣/
2021/01/21	206	43.85	230	43.84	42.70	-24	54,212	-0.04%	大買/大賣/
2021/01/20	171	42.44	187	42.68	42.10	-16	53,579	-0.03%	大買/大賣/
2021/01/19	297	45.30	264	44.53	43.20	33	52,968	0.06%	大買/大賣/
2021/01/18	365	43.15	447.2	43.11	45.10	-82.2	52,507	-0.16%	大買/大賣/
2021/01/15	290	44.79	337	45.47	43.25	-47	51,347	-0.09%	大買/大賣/
2021/01/14	211	49.32	216	49.50	48.05	-5	50,492	-0.01%	大買/大賣/
2021/01/13	266	48.74	270	48.77	48.00	-4	50,040	-0.01%	大買/大賣/
2021/01/12	619	49.17	599.1	49.58	49.05	19.9	49,715	0.04%	大買/大賣/
2021/01/11	359	49.45	360	49.34	50.40	-1	48,278	0.00%	大買/大賣/
2021/01/08	224	48.24	206	48.24	48.50	18	47,488	0.04%	大買/大賣/
2021/01/07	649	46.98	626.3	47.12	47.35	22.8	46,536	0.05%	大買/大賣/
2021/01/06	331	52.58	392.3	51.94	50.30	-61.3	45,072	-0.14%	大買/大賣/
2021/01/05	524.2	55.26	442	55.09	54.60	82.2	44,340	0.19%	大買/大賣/
2021/01/04	930.3	55.86	923.1	55.87	57.10	7.3	43,023	0.02%	大買/大賣/
2020/12/31	541	51.59	583	51.92	52.90	-42	40,875	-0.10%	大買/大賣/
2020/12/30	598.2	49.60	711.4	49.42	50.10	-113.1	39,737	-0.28%	大買/大賣/鉅額交易
2020/12/29	1,193.5	53.10	1,002.7	52.77	49.35	190.8	38,285	0.50%	大買/大賣/鉅額交易
2020/12/28	330.2	51.67	428.3	51.88	52.80	-98.1	35,075	-0.28%	大買/大賣/
2020/12/25	470.1	47.90	524	48.01	48.00	-53.9	33,634	-0.16%	大買/大賣/
2020/12/24	288	45.64	326.1	45.74	45.25	-38.1	32,551	-0.12%	大買/大賣/
2020/12/23	302.4	44.08	203	43.92	45.45	99.3	32,156	0.31%	大買/大賣/
2020/12/22	755.3	47.74	626	47.30	43.15	129.3	31,216	0.41%	大買/大賣/鉅額交易
2020/12/21	504.5	45.68	526	45.66	47.50	-21.5	28,681	-0.07%	大買/大賣/
2020/12/18	466.1	43.62	400	43.62	43.20	66.1	27,305	0.24%	大買/大賣/
2020/12/17	135	41.93	219	41.51	42.35	-84	25,975	-0.32%	大買/大賣/
2020/12/16	140	40.79	146	40.86	41.00	-6	25,507	-0.02%	大買/大賣/
2020/12/15	308	41.08	276	41.06	40.00	32	25,254	0.13%	大買/大賣/
2020/12/14	290	40.49	210	40.49	40.75	80	24,601	0.33%	大買/大賣/
2020/12/11	193.1	40.52	197	40.39	38.95	-3.9	24,110	-0.02%	大買/大賣/
2020/12/10	174.1	41.90	165.4	41.86	41.40	8.7	23,548	0.04%	大買/大賣/
2020/12/09	244.4	41.43	264.2	41.53	41.40	-19.8	22,943	-0.09%	大買/大賣/
2020/12/08	385	40.76	399	40.74	40.60	-14	22,173	-0.06%	大買/大賣/
2020/12/07	287	38.65	223.5	38.64	38.25	63.5	21,113	0.30%	大買/大賣/
2020/12/04	90	38.59	159	38.29	38.00	-69	20,573	-0.34%	大賣/
2020/12/03	184.5	39.87	136	40.17	39.50	48.5	20,136	0.24%	大買/大賣/
2020/12/02	231	40.18	239.2	40.44	40.00	-8.2	19,824	-0.04%	大買/大賣/
2020/12/01	188.3	42.22	139.1	42.01	41.10	49.2	19,317	0.25%	大買/大賣/
2020/11/30	213	43.29	182.3	43.36	43.70	30.7	18,836	0.16%	大買/大賣/
2020/11/27	189.1	42.00	161	41.69	43.00	28.1	18,393	0.15%	大買/大賣/
2020/11/26	456.3	42.01	399.5	42.21	40.65	56.8	17,895	0.32%	大買/大賣/
2020/11/25	233	39.39	310.7	39.19	40.90	-77.7	16,799	-0.46%	大買/大賣/
2020/11/24	206.4	37.59	175	37.45	37.20	31.4	16,009	0.20%	大買/大賣/
2020/11/23	213	37.64	158.6	37.69	37.45	54.4	15,818	0.34%	大買/大賣/
2020/11/20	260.2	37.40	293.2	37.51	36.75	-33	15,621	-0.21%	大買/大賣/
2020/11/19	409.8	37.01	382	36.83	37.45	27.8	15,539	0.18%	大買/大賣/
2020/11/18	338	35.15	422	35.57	36.40	-84	14,552	-0.58%	大買/大賣/
2020/11/17	185	33.04	121.3	32.68	33.35	63.7	13,788	0.46%	大買/大賣/
2020/11/16	91	31.60	115	31.60	31.55	-24	13,474	-0.18%	大賣/
2020/11/13	270.2	31.16	232	31.06	30.60	38.2	13,393	0.29%	大買/大賣/
2020/11/12	112	31.49	100	31.66	31.20	12	13,198	0.09%	大買/
2020/11/11	337	31.05	364	30.45	32.45	-27	13,081	-0.21%	大買/大賣/
2020/11/10	515.1	31.63	468	31.68	29.80	47.1	12,631	0.37%	大買/大賣/
2020/11/09	18	31.24	60	31.59	32.25	-42	11,564	-0.36%
2020/11/06	14.1	29.09	50	29.09	29.35	-35.9	11,333	-0.32%
2020/11/05	65	28.97	42	28.94	28.95	23	11,279	0.20%
2020/11/04	89	28.08	66	28.27	28.90	23	11,238	0.20%
2020/11/03	166	28.28	209	28.26	28.60	-43	11,022	-0.39%	大買/大賣/
2020/11/02	164.1	27.42	166	27.39	27.00	-1.9	10,673	-0.02%	大買/大賣/
2020/10/30	9	26.29	44	26.33	26.20	-35	10,273	-0.34%
2020/10/29	104.4	26.61	71	26.39	26.70	33.4	10,172	0.33%	大買/
2020/10/28	69	26.47	97	26.59	26.15	-28	10,059	-0.28%
2020/10/27	88	26.24	83	26.37	26.10	5	9,870	0.05%
2020/10/26	172	26.07	149	26.15	26.85	23	9,717	0.24%	大買/大賣/
2020/10/23	13	24.85	10	24.75	24.60	3	9,230	0.03%
2020/10/22	10	24.53	103	24.55	24.45	-93	9,161	-1.02%	大賣/
2020/10/21	72	25.31	85.3	25.32	25.30	-13.3	9,085	-0.15%
2020/10/20	165	24.67	123	24.61	25.25	42	8,840	0.48%	大買/大賣/
2020/10/19	11	23.66	15	23.41	23.55	-4	8,522	-0.05%
2020/10/16	6	24.18	34	23.91	23.55	-28	8,469	-0.33%
2020/10/15	177	24.47	162	24.07	24.05	15	8,399	0.18%	大買/大賣/
2020/10/14	103	24.59	74	24.60	24.55	29	8,292	0.35%	大買/
2020/10/13	320	24.77	250	24.72	25.05	70	8,112	0.86%	大買/大賣/
2020/10/12	51	22.90	115	22.75	23.15	-64	7,687	-0.83%	大賣/
2020/10/08	53	23.65	48	23.86	23.80	5	7,540	0.07%
2020/10/07	80	23.95	99	24.02	24.45	-19	7,351	-0.26%
2020/10/06	41	22.87	79	23.01	23.45	-38	7,094	-0.54%
2020/10/05	160	22.34	173	22.13	22.85	-13	6,852	-0.19%	大買/大賣/
2020/09/30	47	21.22	56	21.03	21.25	-9	6,606	-0.14%
2020/09/29	152	21.87	101	21.83	21.00	51	6,614	0.77%	大買/大賣/
2020/09/28	138.2	21.37	125	21.44	21.65	13.2	6,365	0.21%	大買/大賣/
2020/09/25	39	20.34	40	20.37	20.45	-1	6,001	-0.02%
2020/09/24	7	19.04	5	19.20	19.20	2	5,795	0.03%
2020/09/23	1	19.65	0	0.00	19.50	1	5,708	0.02%
2020/09/21	4	20.00	2	20.13	20.20	2	5,645	0.04%
2020/09/18	1	20.40	2	20.43	20.30	-1	5,627	-0.02%
2020/09/17	13	20.11	0	0.00	20.20	13	5,586	0.23%
2020/09/16	1	20.05	2	19.65	20.10	-1	5,575	-0.02%
2020/09/15	3	19.53	5	19.55	19.80	-2	5,503	-0.04%
2020/09/14	7	19.67	0	0.00	19.75	7	5,435	0.13%
2020/09/11	9	20.14	2	20.30	20.00	7	5,337	0.13%
2020/09/10	1	20.40	2	20.38	20.40	-1	5,238	-0.02%
2020/09/09	3	20.28	10	20.41	20.40	-7	5,195	-0.13%
2020/09/08	2	20.40	3	20.02	20.00	-1	5,129	-0.02%
2020/09/07	4	20.36	12	20.55	20.15	-8	5,064	-0.16%
2020/09/04	6	20.01	277	19.92	20.00	-271	4,899	-5.53%	大賣/鉅額交易
2020/09/03	22	20.40	18	20.44	20.45	4	4,775	0.08%
2020/09/02	53	20.56	1	20.65	20.70	52	4,671	1.11%
2020/09/01	23	21.27	18	20.99	20.95	5	4,595	0.11%
2020/08/31	69	21.61	58	21.30	21.20	11	4,531	0.24%
2020/08/28	4	20.93	3	20.83	21.00	1	4,317	0.02%
2020/08/27	22	21.23	30	21.26	20.90	-8	4,277	-0.19%
2020/08/26	37	22.06	41	22.08	22.10	-4	4,161	-0.10%
2020/08/25	110	21.34	94	21.41	21.75	16	3,937	0.41%	大買/
2020/08/24	5	20.23	16	20.36	20.40	-11	3,573	-0.31%
2020/08/21	15	20.14	25	20.26	20.10	-10	3,516	-0.28%
2020/08/20	222	20.09	59	19.95	19.95	163	3,447	4.73%	大買/鉅額交易
2020/08/19	85.2	20.41	16	20.72	20.35	69.2	3,250	2.13%
2020/08/18	21	19.86	24	20.00	20.10	-3	3,028	-0.10%
2020/08/17	32	20.35	47	20.30	20.05	-15	2,835	-0.53%
2020/08/14	69	19.80	58	19.99	19.90	11	2,607	0.42%
2020/08/13	1	19.00	4	19.18	19.05	-3	2,275	-0.13%
2020/08/12	0	0.00	9	18.59	18.80	-9	2,218	-0.41%
2020/08/11	12	18.86	0	0.00	18.80	12	2,191	0.55%
2020/08/10	1	19.00	10	18.53	19.00	-9	2,144	-0.42%
2020/08/07	0	0.00	12	18.22	18.30	-12	2,044	-0.59%
2020/08/06	0	0.00	17	17.99	18.30	-17	2,057	-0.83%
2020/08/03	10	17.00	5	17.00	17.05	5	2,024	0.25%
2020/07/31	1	17.25	0	0.00	17.40	1	2,007	0.05%
2020/07/30	0	0.00	1	17.15	17.15	-1	2,011	-0.05%
2020/07/28	0	0.00	2	16.93	16.95	-2	2,034	-0.10%
2020/07/24	2	17.60	15	17.48	17.50	-13	2,094	-0.62%
2020/07/23	9	17.71	0	0.00	17.70	9	2,086	0.43%
2020/07/22	1	17.90	0	0.00	17.85	1	2,093	0.05%
2020/07/21	0	0.00	1	18.00	18.00	-1	2,088	-0.05%
2020/07/20	1	17.80	0	0.00	17.90	1	2,074	0.05%
2020/07/17	1	17.95	5	18.03	18.10	-4	2,067	-0.19%
2020/07/16	13	18.77	2	18.68	18.55	11	2,081	0.53%
2020/07/15	0	0.00	3	18.60	18.60	-3	2,041	-0.15%
2020/07/14	11	18.47	1	18.70	18.70	10	2,051	0.49%
2020/07/13	2	18.73	8	18.61	18.80	-6	2,028	-0.30%
2020/07/10	2	18.05	1	18.50	18.65	1	2,028	0.05%
2020/07/09	3	18.42	6	18.43	18.50	-3	1,967	-0.15%
2020/07/08	9	18.67	3	18.62	18.70	6	1,906	0.31%
2020/07/07	6	18.23	4	17.69	18.40	2	1,792	0.11%
2020/07/06	5	17.34	18	17.29	17.65	-13	1,677	-0.77%
2020/07/03	10	16.80	12	16.81	16.90	-2	1,623	-0.12%
2020/07/02	2	16.45	0	0.00	16.50	2	1,623	0.12%
2020/06/29	1	16.40	1	16.45	16.50	0	1,713	0.00%
2020/06/24	0	0.00	2	16.65	16.65	-2	1,733	-0.12%
2020/06/22	1	16.40	0	0.00	16.35	1	1,782	0.06%
2020/06/19	11	16.52	0	0.00	16.25	11	1,824	0.60%
2020/06/16	0	0.00	7	16.57	16.70	-7	1,957	-0.36%
2020/06/15	0	0.00	1	16.50	16.30	-1	2,081	-0.05%
2020/06/12	2	16.30	12	16.25	16.40	-10	2,137	-0.47%
2020/06/09	5	17.10	0	0.00	17.00	5	2,236	0.22%
2020/06/08	8	16.91	15	17.02	17.05	-7	2,256	-0.31%
2020/06/05	0	0.00	26	16.80	16.70	-26	2,252	-1.15%
2020/06/03	10	16.45	1	16.60	16.55	9	2,275	0.40%
2020/05/28	2	16.03	0	0.00	16.05	2	2,270	0.09%
2020/05/27	10	16.40	13	16.45	16.35	-3	2,255	-0.13%
2020/05/26	0	0.00	9	16.25	16.20	-9	2,247	-0.40%
2020/05/22	1	16.05	0	0.00	15.95	1	2,257	0.04%
2020/05/21	0	0.00	1	16.30	16.25	-1	2,264	-0.04%
2020/05/20	1	16.15	0	0.00	16.05	1	2,269	0.04%
2020/05/18	1	15.80	0	0.00	15.75	1	2,282	0.04%
2020/05/15	3	15.55	0	0.00	15.55	3	2,291	0.13%
2020/05/14	3	15.72	2	15.60	15.60	1	2,297	0.04%
2020/05/13	1	15.95	0	0.00	15.95	1	2,283	0.04%
2020/05/12	32	16.45	0	0.00	16.40	32	2,264	1.41%
2020/05/11	11	16.75	20	16.85	16.85	-9	2,245	-0.40%
2020/05/08	2	16.90	4	16.88	16.75	-2	2,240	-0.09%
2020/05/07	0	0.00	2	16.65	16.70	-2	2,254	-0.09%
2020/05/06	3	16.45	3	16.55	16.45	0	2,259	0.00%
2020/05/05	5	16.50	0	0.00	16.40	5	2,265	0.22%
2020/05/04	1	16.50	0	0.00	16.55	1	2,264	0.04%
2020/04/30	22	16.85	11	16.93	16.90	11	2,272	0.48%
2020/04/29	1	16.70	7	16.72	16.70	-6	2,270	-0.26%
2020/04/27	0	0.00	1	16.20	16.40	-1	2,274	-0.04%
2020/04/23	0	0.00	8	15.88	16.00	-8	2,263	-0.35%
2020/04/22	7	15.79	0	0.00	15.80	7	2,263	0.31%
2020/04/21	8	16.19	22	16.25	15.95	-14	2,263	-0.62%
2020/04/20	4	16.10	0	0.00	16.10	4	2,204	0.18%
2020/04/17	7	16.14	10	16.28	16.15	-3	2,199	-0.14%
2020/04/16	31	15.82	13	15.86	15.95	18	2,161	0.83%
2020/04/15	38	16.00	32	16.14	16.10	6	2,151	0.28%
2020/04/14	0	0.00	10	15.30	15.45	-10	2,122	-0.47%
2020/04/13	2	15.20	2	15.15	15.05	0	2,124	0.00%
2020/04/10	20	15.23	0	0.00	15.30	20	2,113	0.95%
2020/04/09	2	15.15	11	15.07	15.10	-9	2,110	-0.43%
2020/04/08	0	0.00	17	14.68	14.95	-17	2,082	-0.82%
2020/04/07	26	14.60	4	14.55	14.50	22	2,062	1.07%
2020/04/06	15	14.21	0	0.00	14.30	15	2,026	0.74%
2020/04/01	4	14.10	4	14.35	14.35	0	2,011	0.00%
2020/03/27	1	14.25	44	13.98	13.90	-43	1,903	-2.26%
2020/03/26	0	0.00	5	13.50	13.60	-5	1,872	-0.27%
2020/03/25	4	13.36	3	13.55	13.25	1	1,844	0.05%
2020/03/24	0	0.00	5	12.61	12.60	-5	1,814	-0.28%
2020/03/23	6	12.00	16	12.32	12.25	-10	1,812	-0.55%
2020/03/20	31	12.30	4	12.45	12.55	27	1,783	1.51%
2020/03/19	6	11.87	0	0.00	11.90	6	1,715	0.35%
2020/03/18	1	13.30	0	0.00	13.15	1	1,612	0.06%
2020/03/17	5	13.40	0	0.00	13.40	5	1,565	0.32%
2020/03/16	7	14.55	0	0.00	14.30	7	1,524	0.46%
2020/03/13	15	14.68	20	14.71	15.10	-5	1,496	-0.33%
2020/03/12	1	15.80	3	15.70	15.70	-2	1,441	-0.14%
2020/03/10	0	0.00	4	16.40	16.65	-4	1,406	-0.28%
2020/03/09	3	16.50	0	0.00	16.50	3	1,389	0.22%
2020/02/26	0	0.00	29	17.51	17.50	-29	1,341	-2.16%
2020/02/21	2	17.55	0	0.00	17.55	2	1,307	0.15%
2020/02/17	0	0.00	1	17.25	17.30	-1	1,280	-0.08%
2020/02/13	1	17.05	0	0.00	17.15	1	1,262	0.08%
2020/02/11	2	16.95	0	0.00	16.95	2	1,239	0.16%
2020/02/10	1	17.00	0	0.00	16.90	1	1,241	0.08%
2020/02/06	0	0.00	10	17.25	17.30	-10	1,239	-0.81%
2020/02/05	1	17.10	0	0.00	17.05	1	1,242	0.08%
2020/02/04	16	16.90	0	0.00	16.95	16	1,235	1.29%
2020/02/03	1	16.70	0	0.00	17.05	1	1,212	0.08%
2020/01/31	3	17.07	8	17.05	17.00	-5	1,180	-0.42%
2020/01/30	5	16.85	0	0.00	16.80	5	1,166	0.43%
2020/01/17	7	18.14	0	0.00	18.20	7	1,153	0.61%
2020/01/16	8	18.15	0	0.00	18.25	8	1,179	0.68%
2020/01/13	0	0.00	1	18.40	18.40	-1	1,219	-0.08%
2020/01/09	2	18.05	12	18.25	18.45	-10	1,260	-0.79%
2020/01/08	2	18.00	48	18.00	18.00	-46	1,276	-3.60%
2020/01/03	2	18.60	0	0.00	18.60	2	1,270	0.16%
2019/12/30	0	0.00	1	18.50	18.50	-1	1,320	-0.08%
2019/12/24	2	18.55	0	0.00	18.50	2	1,368	0.15%
2019/12/20	1	18.45	4	18.56	18.60	-3	1,378	-0.22%
2019/12/19	0	0.00	10	18.50	18.40	-10	1,376	-0.73%
2019/12/18	0	0.00	42	18.40	18.50	-42	1,364	-3.08%
2019/12/13	1	17.90	16	17.88	17.85	-15	1,341	-1.12%
2019/12/09	0	0.00	22	18.40	18.30	-22	1,380	-1.59%
2019/12/04	4	18.48	0	0.00	18.55	4	1,445	0.28%
2019/12/03	10	18.30	6	18.45	18.55	4	1,491	0.27%
2019/12/02	3	18.20	10	18.20	18.15	-7	1,587	-0.44%
2019/11/29	4	18.18	1	18.20	18.15	3	1,749	0.17%
2019/11/27	6	18.28	0	0.00	18.35	6	1,807	0.33%
2019/11/25	1	18.30	0	0.00	18.25	1	1,863	0.05%
2019/11/18	0	0.00	15	17.95	18.00	-15	2,193	-0.68%
2019/11/14	4	18.15	0	0.00	18.15	4	2,340	0.17%
2019/11/13	7	18.04	0	0.00	18.20	7	2,410	0.29%
2019/11/11	0	0.00	103	18.21	18.10	-103	2,556	-4.03%	大賣/鉅額交易
2019/11/07	10	18.25	0	0.00	18.25	10	2,661	0.38%
2019/11/01	2	18.15	0	0.00	18.25	2	3,021	0.07%
2019/10/31	0	0.00	11	18.16	18.15	-11	3,239	-0.34%
2019/10/25	0	0.00	17	18.64	18.60	-17	3,637	-0.47%
2019/10/24	2	18.15	3	18.28	18.40	-1	3,939	-0.03%
2019/10/23	1	18.15	0	0.00	18.10	1	4,238	0.02%
2019/10/22	6	18.24	1	18.25	18.25	5	4,431	0.11%
2019/10/21	14	18.14	2	18.10	18.15	12	4,525	0.27%
2019/10/17	0	0.00	1	17.65	17.65	-1	4,570	-0.02%
2019/10/16	1	17.85	0	0.00	17.80	1	4,573	0.02%
2019/10/14	6	18.03	0	0.00	18.05	6	4,560	0.13%
2019/10/09	6	17.70	3	17.75	17.80	3	4,567	0.07%
2019/10/08	0	0.00	1	17.90	17.85	-1	4,556	-0.02%
2019/10/07	3	17.80	0	0.00	18.00	3	4,613	0.07%
2019/10/04	38	17.86	20	17.70	17.70	18	4,628	0.39%
2019/10/03	1	18.20	0	0.00	18.20	1	4,599	0.02%
2019/10/02	5	18.20	0	0.00	18.35	5	4,604	0.11%
2019/09/27	21	18.34	11	18.41	18.25	10	4,651	0.22%
2019/09/26	6	18.57	0	0.00	18.55	6	4,686	0.13%
2019/09/25	7	18.73	0	0.00	18.85	7	4,760	0.15%
2019/09/24	14	18.70	0	0.00	18.75	14	4,767	0.29%
2019/09/23	0	0.00	17	18.86	18.80	-17	4,779	-0.36%
2019/09/19	5	19.05	0	19.05	19.05	5	4,779	0.10%
2019/09/18	7	19.17	0	0.00	19.00	7	4,819	0.15%
2019/09/17	4	18.80	2	19.05	19.10	2	4,828	0.04%
2019/09/16	4	18.90	5	19.01	18.90	-1	4,869	-0.02%
2019/09/12	20	19.04	1	19.05	19.15	19	4,891	0.39%
2019/09/11	26	19.09	10	19.15	18.85	16	4,908	0.33%
2019/09/10	64	19.45	24	19.60	19.20	40	4,870	0.82%
2019/09/09	0	0.00	6	19.91	19.90	-6	4,820	-0.12%
2019/09/06	23	19.78	6	19.86	19.75	17	4,854	0.35%
2019/09/05	57	19.79	64	19.84	19.75	-7	4,873	-0.14%
2019/09/04	49	20.24	21	20.39	20.15	28	4,831	0.58%
2019/09/03	25	19.78	175	19.53	20.20	-150	4,719	-3.18%	大賣/鉅額交易
2019/09/02	5	19.05	0	0.00	19.15	5	4,583	0.11%
2019/08/30	10	19.09	2	19.00	19.00	8	4,578	0.17%
2019/08/29	60	19.09	2	19.08	19.00	58	4,544	1.28%
2019/08/28	0	0.00	10	18.97	18.80	-10	4,533	-0.22%
2019/08/27	151	18.89	27	18.97	18.80	124	4,607	2.69%	大買/鉅額交易
2019/08/26	15	19.25	86	18.99	18.75	-71	4,612	-1.54%
2019/08/23	53	18.59	37	18.55	18.60	16	4,582	0.35%
2019/08/22	89	18.79	16	19.08	18.75	73	4,606	1.58%
2019/08/21	6	19.23	26	19.34	19.30	-20	4,570	-0.44%
2019/08/20	21	18.82	3	18.75	18.75	18	4,536	0.40%
2019/08/19	25	19.26	13	19.18	19.15	12	4,493	0.27%
2019/08/16	21	19.51	20	19.60	19.55	1	4,417	0.02%
2019/08/15	35	20.21	15	20.00	19.80	20	4,356	0.46%
2019/08/14	5	20.96	4	21.00	21.05	1	4,292	0.02%
2019/08/13	24	20.82	6	20.55	20.60	18	4,250	0.42%
2019/08/12	6	20.94	15	20.89	20.65	-9	4,215	-0.21%
2019/08/08	25	21.26	30	21.34	21.40	-5	4,184	-0.12%
2019/08/07	15	20.49	17	20.41	20.50	-2	4,085	-0.05%
2019/08/06	12	20.75	0	0.00	20.55	12	4,031	0.30%
2019/08/05	22	22.03	20	21.83	21.40	2	3,939	0.05%
2019/08/02	12	21.25	12	21.22	21.80	0	3,813	0.00%
2019/08/01	23	21.17	39	21.14	20.85	-16	3,588	-0.45%
2019/07/31	15	20.90	10	20.85	20.75	5	3,472	0.14%
2019/07/30	21	21.61	32	21.27	21.25	-11	3,382	-0.33%
2019/07/29	18	21.73	36	21.65	22.10	-18	3,295	-0.55%
2019/07/26	74	22.42	96	22.59	21.90	-22	3,167	-0.69%
2019/07/25	41	21.21	44	21.14	21.90	-3	2,829	-0.11%
2019/07/24	18	20.12	90	20.39	20.40	-72	2,501	-2.88%
2019/07/23	20	19.74	18	19.59	19.55	2	2,277	0.09%
2019/07/22	6	19.26	13	19.36	19.25	-7	2,169	-0.32%
2019/07/19	2	19.00	0	0.00	19.00	2	2,103	0.10%
2019/07/18	10	18.95	28	19.14	19.00	-18	2,087	-0.86%
2019/07/17	3	18.83	11	18.75	18.80	-8	2,068	-0.39%
2019/07/16	0	0.00	1	18.85	18.90	-1	2,088	-0.05%
2019/07/15	2	18.75	1	18.80	18.80	1	2,073	0.05%
2019/07/12	7	18.99	6	19.00	19.00	1	2,055	0.05%
2019/07/11	37	19.44	7	19.40	19.45	30	2,032	1.48%
2019/07/10	2	19.23	1	19.25	19.25	1	1,967	0.05%
2019/07/08	1	19.15	0	0.00	19.15	1	1,907	0.05%
2019/07/05	1	19.25	4	19.11	19.25	-3	1,893	-0.16%
2019/07/04	2	19.30	11	19.25	19.25	-9	1,874	-0.48%
2019/07/03	6	19.13	2	18.98	19.10	4	1,844	0.22%
2019/07/02	21	18.83	20	18.91	19.10	1	1,787	0.06%
2019/07/01	0	0.00	1	18.25	18.25	-1	1,709	-0.06%
2019/06/27	5	18.30	1	18.40	18.40	4	1,678	0.24%
2019/06/25	4	18.23	0	0.00	18.25	4	1,643	0.24%
2019/06/21	1	18.00	2	18.13	18.00	-1	1,576	-0.06%
2019/06/20	2	18.03	12	18.16	17.95	-10	1,518	-0.66%
2019/06/19	12	18.40	5	18.45	18.40	7	1,477	0.47%
2019/06/14	5	18.40	17	18.64	18.40	-12	1,419	-0.85%
2019/06/13	21	18.33	10	18.26	18.40	11	1,370	0.80%
2019/06/12	2	17.85	0	0.00	17.95	2	1,330	0.15%
2019/06/11	1	17.85	4	17.90	17.95	-3	1,317	-0.23%
2019/06/10	8	17.90	2	17.88	17.80	6	1,310	0.46%
2019/06/06	5	18.01	4	17.88	17.95	1	1,279	0.08%
2019/06/05	0	0.00	8	18.18	18.20	-8	1,250	-0.64%
2019/06/04	4	18.05	5	17.91	18.00	-1	1,236	-0.08%
2019/06/03	19	18.25	24	18.02	17.85	-5	1,208	-0.41%
2019/05/31	5	18.70	23	18.77	18.85	-18	1,114	-1.62%
2019/05/30	6	18.85	10	18.85	18.85	-4	1,052	-0.38%
2019/05/29	2	18.35	34	18.36	18.50	-32	994	-3.22%
2019/05/28	0	0.00	5	18.10	18.20	-5	944	-0.53%
2019/05/27	10	18.03	18	18.03	18.05	-8	905	-0.88%
2019/05/24	7	17.85	18	17.74	17.90	-11	854	-1.29%
2019/05/23	12	17.51	7	17.45	17.60	5	823	0.61%
2019/05/21	3	17.45	21	17.45	17.55	-18	794	-2.27%
2019/05/20	0	0.00	24	17.12	17.10	-24	751	-3.19%
2019/05/17	0	0.00	8	17.14	16.95	-8	745	-1.07%
2019/05/16	10	16.95	4	16.99	17.05	6	727	0.82%
2019/05/15	5	16.85	28	16.83	16.85	-23	712	-3.23%
2019/05/14	0	0.00	5	16.70	16.70	-5	687	-0.73%
2019/05/13	8	16.55	41	16.53	16.50	-33	676	-4.88%
2019/05/10	0	0.00	2	16.35	16.35	-2	666	-0.30%
2019/05/09	12	16.22	0	0.00	16.25	12	666	1.80%
2019/05/08	0	0.00	6	16.30	16.40	-6	667	-0.90%
2019/05/06	27	16.39	0	0.00	16.35	27	665	4.06%
2019/05/03	0	0.00	18	16.69	16.55	-18	650	-2.77%
2019/05/02	0	0.00	5	16.50	16.50	-5	635	-0.79%
2019/04/29	0	0.00	2	16.25	16.25	-2	621	-0.32%
2019/04/25	2	16.25	0	0.00	16.25	2	612	0.33%
2019/04/24	5	16.35	0	0.00	16.35	5	608	0.82%
2019/04/23	0	0.00	6	16.50	16.45	-6	600	-1.00%
2019/04/22	8	16.47	13	16.49	16.55	-5	590	-0.85%
2019/04/19	0	0.00	2	16.15	16.10	-2	554	-0.36%
2019/04/18	8	16.12	0	0.00	16.10	8	552	1.45%
2019/04/17	0	0.00	1	16.15	16.10	-1	547	-0.18%
2019/04/16	2	16.15	0	0.00	16.15	2	538	0.37%
2019/04/15	3	16.20	0	0.00	16.20	3	534	0.56%
2019/04/12	3	16.12	0	0.00	16.15	3	531	0.56%
2019/04/11	0	0.00	17	16.23	16.25	-17	525	-3.24%
2019/04/10	11	16.02	0	0.00	16.20	11	517	2.12%
2019/04/03	4	16.05	0	0.00	16.15	4	481	0.83%
2019/04/02	8	16.00	0	0.00	15.95	8	470	1.70%
2019/04/01	2	16.00	0	0.00	16.00	2	459	0.44%
2019/03/22	2	16.05	0	0.00	16.05	2	451	0.44%
2019/03/20	0	0.00	4	16.14	16.20	-4	460	-0.87%
2019/03/14	3	16.00	0	0.00	16.00	3	465	0.64%
2019/03/13	5	16.00	0	0.00	15.95	5	475	1.05%
2019/02/27	3	16.00	4	16.10	15.95	-1	529	-0.19%
2019/02/21	1	16.40	5	16.45	16.40	-4	504	-0.79%
2019/02/13	0	0.00	11	16.02	16.05	-11	470	-2.34%
2019/01/28	6	15.95	0	0.00	15.95	6	454	1.32%
2019/01/17	3	15.60	0	0.00	15.60	3	510	0.59%
2019/01/16	2	15.60	0	0.00	15.60	2	518	0.39%
2019/01/09	2	15.75	0	0.00	15.90	2	591	0.34%
2019/01/08	1	15.65	0	0.00	15.70	1	601	0.17%
2019/01/04	1	15.50	0	0.00	15.65	1	645	0.16%
2019/01/03	0	0.00	5	15.60	15.65	-5	680	-0.73%
2019/01/02	2	15.65	18	15.65	15.65	-16	696	-2.30%
2018/12/26	0	0.00	1	15.80	15.65	-1	739	-0.14%
2018/12/24	5	15.85	0	0.00	15.85	5	747	0.67%
2018/12/22	2	15.85	2	15.80	15.85	0	754	0.00%
2018/12/21	2	15.90	0	0.00	15.85	2	770	0.26%
2018/12/20	0	0.00	1	16.15	16.00	-1	773	-0.13%
2018/12/18	0	0.00	20	16.05	16.00	-20	785	-2.55%
2018/12/17	1	16.15	0	0.00	16.20	1	782	0.13%
2018/12/13	18	16.40	1	16.45	16.40	17	795	2.14%
2018/12/12	0	0.00	2	16.35	16.35	-2	798	-0.25%
2018/12/11	19	16.05	0	0.00	16.10	19	795	2.39%
2018/12/10	12	16.04	0	0.00	16.00	12	800	1.50%
2018/12/06	1	15.85	0	0.00	15.85	1	823	0.12%
2018/12/05	0	0.00	1	15.90	15.95	-1	838	-0.12%
2018/12/04	0	0.00	2	16.10	16.00	-2	861	-0.23%
2018/12/03	0	0.00	2	16.23	16.15	-2	870	-0.23%
2018/11/30	0	0.00	2	16.03	15.90	-2	870	-0.23%
2018/11/29	5	16.00	0	0.00	16.00	5	870	0.57%
2018/11/28	0	0.00	4	15.98	16.00	-4	870	-0.46%
2018/11/26	3	15.65	1	15.60	15.70	2	857	0.23%
2018/11/23	1	15.30	0	0.00	15.30	1	858	0.12%
2018/11/22	6	15.45	0	0.00	15.45	6	865	0.69%
2018/11/14	3	15.37	0	0.00	15.35	3	962	0.31%
2018/11/13	20	15.20	0	0.00	15.30	20	1,011	1.98%
2018/11/09	6	15.25	0	0.00	15.15	6	1,075	0.56%
2018/11/07	5	15.33	0	0.00	15.30	5	1,098	0.46%
2018/11/06	4	15.44	6	15.43	15.35	-2	1,124	-0.18%
2018/11/01	1	15.10	0	0.00	15.15	1	1,134	0.09%
2018/10/31	42	15.17	20	15.05	15.10	22	1,143	1.92%
2018/10/30	9	15.03	1	15.10	15.10	8	1,137	0.70%
2018/10/29	2	15.45	41	15.35	15.40	-39	1,124	-3.47%
2018/10/25	1	15.80	0	0.00	15.90	1	1,117	0.09%
2018/10/24	0	0.00	1	15.85	16.25	-1	1,121	-0.09%
2018/10/18	2	16.00	0	0.00	16.15	2	1,138	0.18%
2018/10/17	4	15.80	0	0.00	15.65	4	1,139	0.35%
2018/10/12	40	15.56	0	0.00	15.70	40	1,130	3.54%
2018/10/11	0	0.00	1	15.50	15.40	-1	1,146	-0.09%
2018/10/09	6	16.20	0	0.00	16.20	6	1,151	0.52%
2018/10/08	1	16.00	0	0.00	16.10	1	1,180	0.08%
2018/10/05	6	16.42	1	16.45	16.30	5	1,202	0.42%
2018/10/04	2	16.60	1	16.60	16.60	1	1,195	0.08%
2018/10/02	6	16.75	0	0.00	16.75	6	1,207	0.50%
2018/10/01	0	0.00	1	16.75	16.75	-1	1,223	-0.08%
2018/09/28	0	0.00	1	16.85	16.70	-1	1,236	-0.08%
2018/09/27	1	16.80	0	0.00	16.75	1	1,237	0.08%
2018/09/26	1	16.90	0	0.00	16.90	1	1,249	0.08%
2018/09/25	1	16.65	1	16.65	16.65	0	1,256	0.00%
2018/09/19	1	16.75	0	0.00	16.80	1	1,299	0.08%
2018/09/11	2	16.83	0	0.00	16.90	2	1,325	0.15%
2018/09/10	7	16.80	10	16.80	16.80	-3	1,323	-0.23%
2018/09/06	0	0.00	1	16.80	16.80	-1	1,321	-0.08%
2018/09/03	1	16.85	0	0.00	16.80	1	1,333	0.07%
2018/08/30	0	0.00	8	16.84	16.80	-8	1,342	-0.60%
2018/08/28	6	16.73	2	16.75	16.80	4	1,346	0.30%
2018/08/24	21	16.74	1	16.70	16.75	20	1,343	1.49%
2018/08/23	0	0.00	5	17.25	17.10	-5	1,336	-0.37%
2018/08/22	3	17.20	0	0.00	17.20	3	1,339	0.22%
2018/08/21	24	17.04	19	17.24	17.30	5	1,318	0.38%
2018/08/16	2	16.80	0	0.00	16.80	2	1,210	0.17%
2018/08/15	0	0.00	5	16.90	16.90	-5	1,214	-0.41%
2018/08/14	0	0.00	2	16.80	16.80	-2	1,213	-0.16%
2018/08/13	0	0.00	1	16.80	16.80	-1	1,224	-0.08%
2018/08/10	5	16.80	0	0.00	16.80	5	1,212	0.41%
2018/08/09	0	0.00	5	16.80	16.80	-5	1,241	-0.40%
2018/08/08	2	16.82	1	16.80	16.80	1	1,290	0.08%
2018/08/07	20	16.93	7	16.94	16.85	13	1,336	0.97%
2018/08/02	1	16.75	0	0.00	16.70	1	1,370	0.07%
2018/07/31	4	16.65	0	0.00	16.60	4	1,374	0.29%
2018/07/26	0	0.00	30	16.70	16.80	-30	1,377	-2.18%
2018/07/25	1	16.65	5	16.80	16.65	-4	1,362	-0.29%
2018/07/24	40	16.76	7	16.81	16.80	33	1,348	2.45%
2018/07/23	1	16.85	0	0.00	16.85	1	1,324	0.08%
2018/07/20	5	17.11	3	17.05	17.05	2	1,311	0.15%
2018/07/19	0	0.00	1	17.10	17.10	-1	1,313	-0.08%
2018/07/18	1	17.15	0	0.00	17.10	1	1,319	0.08%
2018/07/17	1	16.90	0	0.00	17.15	1	1,292	0.08%
2018/07/16	2	16.70	10	16.97	16.80	-8	1,260	-0.63%
2018/07/13	11	17.19	0	0.00	17.20	11	1,226	0.90%
2018/07/12	0	0.00	17	16.89	16.95	-17	1,212	-1.40%
2018/07/11	21	16.80	6	16.87	16.80	15	1,211	1.24%
2018/07/10	2	16.90	0	0.00	16.75	2	1,215	0.16%
2018/07/09	1	16.80	4	16.90	16.80	-3	1,264	-0.24%
2018/07/06	4	16.75	0	0.00	16.75	4	1,275	0.31%
2018/07/05	3	16.90	3	16.80	16.80	0	1,316	0.00%
2018/07/04	0	0.00	3	17.17	17.20	-3	1,325	-0.23%
2018/07/03	2	17.15	8	17.08	17.10	-6	1,330	-0.45%
2018/07/02	0	0.00	12	16.91	16.95	-12	1,322	-0.91%
2018/06/29	7	16.83	12	16.75	16.90	-5	1,315	-0.38%
2018/06/28	0	0.00	5	16.60	16.55	-5	1,295	-0.39%
2018/06/27	4	16.61	0	0.00	16.50	4	1,301	0.31%
2018/06/26	5	16.60	5	16.65	16.65	0	1,300	0.00%
2018/06/25	5	16.60	0	0.00	16.55	5	1,308	0.38%
2018/06/21	0	0.00	1	16.70	16.65	-1	1,336	-0.07%
2018/06/20	2	16.55	1	16.65	16.65	1	1,356	0.07%
2018/06/19	1	16.45	5	16.65	16.45	-4	1,357	-0.29%
2018/06/15	9	16.50	1	16.65	16.50	8	1,356	0.59%
2018/06/14	0	0.00	12	16.68	16.65	-12	1,369	-0.88%
2018/06/12	1	16.65	0	0.00	16.65	1	1,451	0.07%
2018/06/11	2	16.70	50	16.70	16.70	-48	1,473	-3.26%
2018/06/08	8	16.68	0	0.00	16.70	8	1,484	0.54%
2018/06/07	0	0.00	20	16.75	16.75	-20	1,501	-1.33%
2018/06/06	0	0.00	1	16.65	16.70	-1	1,534	-0.07%
2018/05/31	5	16.60	0	0.00	16.65	5	1,562	0.32%
2018/05/25	5	16.45	0	0.00	16.45	5	1,598	0.31%
2018/05/23	1	16.40	0	0.00	16.40	1	1,608	0.06%
2018/05/22	1	16.55	5	16.55	16.55	-4	1,590	-0.25%
2018/05/21	3	16.50	0	0.00	16.55	3	1,595	0.19%
2018/05/17	0	0.00	2	16.65	16.55	-2	1,629	-0.12%
2018/05/16	2	16.43	2	16.30	16.50	0	1,621	0.00%
2018/05/15	5	16.64	1	16.45	16.50	4	1,604	0.25%
2018/05/14	1	16.80	8	16.78	16.75	-7	1,644	-0.43%
2018/05/11	10	17.00	10	16.95	16.95	0	1,651	0.00%
2018/05/04	0	0.00	1	17.10	17.05	-1	1,704	-0.06%
2018/05/03	1	17.15	1	17.05	17.05	0	1,743	0.00%
2018/04/30	1	17.15	5	17.35	17.15	-4	1,758	-0.23%
2018/04/26	0	0.00	1	17.15	17.00	-1	1,812	-0.06%
2018/04/25	3	17.10	0	0.00	17.00	3	1,827	0.16%
2018/04/24	4	17.06	0	0.00	17.05	4	1,835	0.22%
2018/04/23	6	17.25	7	17.29	17.20	-1	1,843	-0.05%
2018/04/19	5	17.14	2	17.15	17.15	3	1,881	0.16%
2018/04/17	7	17.04	8	17.04	17.05	-1	1,940	-0.05%
2018/04/13	11	16.97	7	17.15	17.25	4	2,008	0.20%
2018/04/12	7	17.37	5	17.25	17.30	2	1,976	0.10%
2018/04/11	29	17.57	0	0.00	17.50	29	2,003	1.45%
2018/04/10	2	17.80	0	0.00	17.85	2	1,984	0.10%
2018/04/09	0	0.00	4	18.00	17.90	-4	2,055	-0.19%
2018/04/03	8	17.97	0	0.00	18.00	8	2,170	0.37%
2018/04/02	0	0.00	9	17.95	18.05	-9	2,168	-0.41%
2018/03/31	0	0.00	5	18.00	17.95	-5	2,168	-0.23%
2018/03/29	5	17.90	14	17.95	17.90	-9	2,206	-0.41%
2018/03/28	6	17.90	0	0.00	17.90	6	2,191	0.27%
2018/03/26	5	17.85	3	17.95	17.95	2	2,179	0.09%
2018/03/23	0	0.00	6	17.90	18.00	-6	2,196	-0.27%
2018/03/22	0	0.00	5	18.25	18.15	-5	2,190	-0.23%
2018/03/20	35	18.14	0	0.00	18.20	35	2,187	1.60%
2018/03/19	12	18.45	3	18.55	18.50	9	2,189	0.41%
2018/03/16	0	0.00	11	18.28	18.60	-11	2,168	-0.51%
2018/03/15	7	17.99	2	18.10	17.85	5	2,191	0.23%
2018/03/13	2	18.05	5	18.00	18.00	-3	2,281	-0.13%
2018/03/12	14	18.08	0	0.00	18.10	14	2,314	0.60%
2018/03/09	11	18.12	0	0.00	18.15	11	2,383	0.46%
2018/03/08	2	18.00	0	0.00	18.05	2	2,489	0.08%
2018/03/07	3	17.95	0	0.00	18.00	3	2,771	0.11%
2018/03/06	4	17.95	0	0.00	17.90	4	2,854	0.14%
2018/03/02	5	18.02	0	0.00	18.05	5	2,931	0.17%
2018/03/01	0.8	18.15	0	0.00	18.25	0.8	2,968	0.03%
2018/02/27	0	0.00	3	18.30	18.30	-3	3,010	-0.10%
2018/02/26	8	18.08	0	0.00	18.00	8	3,151	0.25%
2018/02/23	2	18.10	0	0.00	18.10	2	3,173	0.06%
2018/02/22	3	17.90	0	0.00	18.25	3	3,201	0.09%
2018/02/21	9	18.08	0	0.00	18.15	9	3,239	0.28%
2018/02/12	6	17.65	0	0.00	17.60	6	3,231	0.19%
2018/02/09	1	17.65	12	17.43	17.65	-11	3,225	-0.34%
2018/02/08	2	17.80	28	17.71	17.75	-26	3,221	-0.81%
2018/02/07	11	18.11	5	17.60	17.80	6	3,250	0.18%
2018/02/06	17	17.48	7	17.74	17.25	10	3,230	0.31%
2018/02/05	6	18.00	5	18.18	18.30	1	3,155	0.03%
2018/02/02	2	18.45	6	18.57	18.50	-4	3,140	-0.13%
2018/01/31	3	18.50	2	18.45	18.60	1	3,128	0.03%
2018/01/30	11	18.80	0	0.00	18.80	11	3,123	0.35%
2018/01/29	4	18.93	22	18.91	18.90	-18	3,115	-0.58%
2018/01/26	9	18.95	0	0.00	18.90	9	3,131	0.29%
2018/01/25	13	19.40	4	19.30	19.35	9	3,110	0.29%
2018/01/19	2	19.70	10	19.75	19.80	-8	3,087	-0.26%
2018/01/18	10	19.92	13	19.99	19.85	-3	3,078	-0.10%
2018/01/17	10	19.85	14	19.80	20.00	-4	3,103	-0.13%
2018/01/16	5	19.90	0	0.00	19.85	5	3,140	0.16%
2018/01/15	5	20.00	0	0.00	19.95	5	3,177	0.16%
2018/01/12	4	20.00	99	19.93	20.00	-95	3,398	-2.80%
2018/01/11	0	0.00	4	20.00	19.90	-4	3,369	-0.12%
2018/01/10	10	20.00	17	19.94	19.90	-7	3,335	-0.21%
2018/01/09	27	19.98	27	19.90	19.95	0	3,311	0.00%
2018/01/08	5	19.70	0	0.00	19.65	5	3,293	0.15%
2018/01/04	4	19.44	1	19.45	19.45	3	3,285	0.09%
2018/01/03	13	20.02	3	19.72	19.60	10	3,300	0.30%
2018/01/02	27	20.03	22	19.98	19.85	5	3,233	0.15%