萬海 (2615)-富邦-陽明券商分點個股進出

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
45.50
漲跌
▲0.05
漲幅
+0.11%
成交量
3,861張
產業
上市航運類股0.00%
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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/25	13.5	45.27	12.2	45.29	45.50	1.4	7,008	0.02%
2024/04/24	24	45.24	31.1	45.34	45.45	-7.1	7,132	-0.10%
2024/04/23	10	44.65	7	44.75	44.95	3	7,199	0.04%
2024/04/22	25.1	44.37	15.1	44.69	43.85	10	7,263	0.14%
2024/04/19	8	43.45	17.1	44.18	43.25	-9.1	7,188	-0.13%
2024/04/18	3.2	42.88	0	0.00	42.90	3.2	7,189	0.04%
2024/04/17	19.3	43.10	12	42.91	42.80	7.3	7,256	0.10%
2024/04/16	30	43.25	10.1	43.09	42.90	20	7,492	0.27%
2024/04/15	4	44.46	6	45.31	45.10	-2	7,909	-0.03%
2024/04/12	7.5	44.95	27	44.71	45.00	-19.5	8,164	-0.24%
2024/04/11	8.1	44.97	5.3	44.89	44.80	2.8	8,591	0.03%
2024/04/10	7.4	44.69	1	44.50	44.50	6.4	9,432	0.07%
2024/04/09	3	44.72	13	44.93	44.95	-10	9,660	-0.10%
2024/04/08	4.2	43.57	6	43.58	44.10	-1.8	10,167	-0.02%
2024/04/03	33.1	43.79	3	43.77	43.65	30.1	10,191	0.30%
2024/04/02	8.2	44.25	4	44.08	44.05	4.2	10,328	0.04%
2024/04/01	5.2	44.25	4	44.48	44.55	1.2	10,619	0.01%
2024/03/29	1.2	44.21	15.3	44.10	44.10	-14.2	11,020	-0.13%
2024/03/28	16.8	44.32	0.4	44.11	44.00	16.3	11,852	0.14%
2024/03/27	1	44.60	3	44.45	44.45	-2	13,593	-0.01%
2024/03/26	25.1	44.45	4.1	44.30	44.55	21	14,921	0.14%
2024/03/25	6.2	45.63	9.1	45.48	45.40	-2.9	15,353	-0.02%
2024/03/22	209.7	44.80	5.5	44.98	45.30	204.2	16,105	1.27%	大買/鉅額交易
2024/03/21	166	45.13	5.1	45.79	45.10	160.9	16,959	0.95%	大買/鉅額交易
2024/03/20	14.1	45.08	8.3	45.24	45.00	5.8	17,230	0.03%
2024/03/19	5	45.87	5.3	45.84	45.50	-0.3	17,402	0.00%
2024/03/18	17.1	45.59	17.3	45.56	45.65	-0.1	17,526	0.00%
2024/03/15	52.4	44.90	77	44.45	46.45	-24.6	17,778	-0.14%
2024/03/14	53.2	47.41	32	47.36	47.10	21.2	17,606	0.12%
2024/03/13	33.2	49.47	44.3	49.59	49.00	-11.1	17,484	-0.06%
2024/03/12	26.9	49.41	21	49.51	49.45	5.9	17,429	0.03%
2024/03/11	11.1	49.38	12	49.41	49.30	-0.9	17,544	-0.01%
2024/03/08	29.1	48.54	42.4	48.88	48.65	-13.3	17,905	-0.07%
2024/03/07	21.1	48.48	22.3	48.48	48.10	-1.2	18,241	-0.01%
2024/03/06	37	48.99	1	49.35	48.40	36	18,390	0.20%
2024/03/05	39.9	49.98	34.2	49.66	49.35	5.7	18,379	0.03%
2024/03/04	22.5	49.21	31	49.53	49.65	-8.5	18,350	-0.05%
2024/03/01	81.5	49.67	29	49.74	49.90	52.5	18,376	0.29%
2024/02/29	24.3	50.29	74.1	50.12	50.40	-49.8	18,247	-0.27%
2024/02/27	13.8	48.74	12	48.51	48.10	1.8	17,884	0.01%
2024/02/26	11.1	48.81	5	48.89	48.80	6.1	17,833	0.03%
2024/02/23	23.2	49.63	34	49.79	49.65	-10.8	17,845	-0.06%
2024/02/22	14.3	49.32	17.7	49.98	50.00	-3.5	17,821	-0.02%
2024/02/21	22.2	49.51	16.2	49.05	49.00	6.1	17,723	0.03%
2024/02/20	9.3	48.29	4	48.61	48.65	5.3	17,675	0.03%
2024/02/19	2.2	47.49	5	47.55	47.90	-2.8	17,664	-0.02%
2024/02/16	10	47.32	5	47.40	47.30	5	17,819	0.03%
2024/02/15	4.1	47.05	8	46.83	47.20	-3.9	17,961	-0.02%
2024/02/05	6	47.93	7	47.89	47.75	-1	17,943	-0.01%
2024/02/02	24.9	48.57	14.1	48.09	48.20	10.8	17,983	0.06%
2024/02/01	13	49.71	2	49.95	49.65	11	17,868	0.06%
2024/01/31	2	49.30	2	49.10	48.90	0	17,839	0.00%
2024/01/30	11	50.05	14	49.49	49.45	-3	17,848	-0.02%
2024/01/29	11	49.99	16	49.92	50.00	-5	17,858	-0.03%
2024/01/26	17.1	49.75	2.3	49.47	49.75	14.8	17,882	0.08%
2024/01/25	26.3	49.86	7	49.79	49.75	19.3	17,876	0.11%
2024/01/24	16	50.83	20	50.79	50.50	-4	17,811	-0.02%
2024/01/23	20.2	50.56	10	51.08	50.20	10.2	17,846	0.06%
2024/01/22	45.1	50.53	16.7	49.88	50.70	28.3	17,889	0.16%
2024/01/19	33.1	51.67	3	52.00	51.20	30.1	17,791	0.17%
2024/01/18	8.2	52.17	45	52.33	52.50	-36.8	17,695	-0.21%
2024/01/17	62.4	51.30	28	51.73	51.00	34.3	17,539	0.20%
2024/01/16	41.2	51.94	48	51.96	52.00	-6.8	17,383	-0.04%
2024/01/15	9.3	53.16	25	53.41	52.80	-15.7	17,235	-0.09%
2024/01/12	7	52.39	17.3	52.55	52.50	-10.3	17,179	-0.06%
2024/01/11	20	50.76	4	51.05	50.90	16	17,038	0.09%
2024/01/10	36.6	50.61	35	50.80	50.70	1.6	16,960	0.01%
2024/01/09	81.5	52.83	51.4	52.57	52.40	30.1	16,693	0.18%
2024/01/08	41.4	56.62	35.3	56.65	56.20	6.1	16,210	0.04%
2024/01/05	47.2	57.11	62.2	57.39	57.90	-15	15,999	-0.09%
2024/01/04	156.8	57.36	176.9	57.27	57.00	-20.2	15,558	-0.13%	大買/大賣/
2024/01/03	68	55.45	76.2	55.02	55.00	-8.2	14,793	-0.06%
2024/01/02	241.3	57.43	214.1	57.27	54.70	27.3	14,512	0.19%	大買/大賣/
2023/12/29	16	55.09	11	55.01	55.00	5	13,941	0.04%
2023/12/28	75	56.26	79	55.46	55.20	-4	13,906	-0.03%
2023/12/27	109	56.87	112.4	57.10	56.60	-3.4	13,795	-0.02%	大買/大賣/
2023/12/26	78.9	55.09	61.4	55.40	56.00	17.6	13,532	0.13%
2023/12/25	163.5	56.33	168.2	54.91	54.50	-4.6	13,140	-0.04%	大買/大賣/
2023/12/22	341.6	59.69	278.3	60.50	60.10	63.3	12,342	0.51%	大買/大賣/
2023/12/21	356.6	56.08	303.1	56.87	59.60	53.6	10,570	0.51%	大買/大賣/
2023/12/20	71	52.85	137.4	53.69	54.50	-66.4	9,261	-0.72%	大賣/
2023/12/19	284.1	53.27	318.9	53.23	52.30	-34.8	8,798	-0.40%	大買/大賣/
2023/12/18	102.1	52.84	180.2	52.90	52.90	-78.1	8,116	-0.96%	大買/大賣/
2023/12/15	11.4	50.07	97.8	50.33	50.60	-86.5	7,335	-1.18%
2023/12/14	125.5	49.51	55	48.99	49.05	70.5	7,080	1.00%	大買/
2023/12/13	76.1	50.43	4	50.39	50.10	72.1	6,925	1.04%
2023/12/12	20	52.55	25.5	52.67	51.80	-5.5	7,366	-0.07%
2023/12/11	41	52.56	35	52.69	52.40	6	7,192	0.08%
2023/12/08	1	50.80	18	50.69	51.10	-17	6,988	-0.24%
2023/12/07	20.2	50.31	3.8	50.69	50.10	16.4	6,981	0.24%
2023/12/06	10.3	50.65	31.2	51.21	51.30	-20.9	6,957	-0.30%
2023/12/05	22	52.06	46.5	51.39	52.00	-24.5	6,865	-0.36%
2023/12/04	143.7	51.51	95.6	51.44	52.50	48	6,511	0.74%	大買/
2023/12/01	8.2	47.73	48	48.11	48.65	-39.8	6,098	-0.65%
2023/11/30	8	47.01	9.5	47.12	46.70	-1.5	5,955	-0.03%
2023/11/29	11.1	46.68	1.1	46.87	46.55	10	6,006	0.17%
2023/11/28	16	46.87	22.1	47.00	47.00	-6.1	6,013	-0.10%
2023/11/27	0	0.00	11	46.24	46.00	-11	5,993	-0.18%
2023/11/24	10	45.57	0	0.00	45.50	10	5,985	0.17%
2023/11/23	8.6	45.60	0	45.80	45.75	8.6	6,051	0.14%
2023/11/22	36	45.82	14	45.77	45.65	22	6,052	0.36%
2023/11/21	18	46.69	4	46.85	46.55	14	6,010	0.23%
2023/11/20	1	47.05	7	47.06	46.95	-6	6,094	-0.10%
2023/11/17	1.2	47.33	3	47.57	47.25	-1.8	6,174	-0.03%
2023/11/16	7	47.44	4	47.48	47.40	3	6,207	0.05%
2023/11/15	1	46.85	57	47.34	47.85	-56	6,230	-0.90%
2023/11/14	66	46.93	71	46.97	46.10	-5	6,289	-0.08%
2023/11/13	27.1	45.70	35	46.45	45.75	-7.9	6,211	-0.13%
2023/11/10	14	45.44	2	45.05	45.00	12	6,230	0.19%
2023/11/09	6	45.98	3	46.42	46.35	3	6,191	0.05%
2023/11/08	11	46.09	1	46.35	46.10	10	6,203	0.16%
2023/11/07	24	46.50	1.2	46.48	46.25	22.9	6,245	0.37%
2023/11/06	0	0.00	18.8	46.84	47.45	-18.8	6,240	-0.30%
2023/11/03	12.1	47.50	60	47.52	47.70	-47.9	6,210	-0.77%
2023/11/02	12	47.18	42	47.11	47.10	-30	6,237	-0.48%
2023/11/01	3	46.20	7	46.84	46.40	-4	6,246	-0.06%
2023/10/31	9	46.86	15	47.10	46.20	-6	6,272	-0.10%
2023/10/30	0	0.00	112.3	46.75	47.45	-112.3	6,225	-1.80%	大賣/鉅額交易
2023/10/27	0	45.39	12.1	45.36	45.50	-12.1	6,150	-0.20%
2023/10/26	0	0.00	12	44.80	44.70	-12	6,218	-0.19%
2023/10/25	0	0.00	1	44.90	44.75	-1	6,288	-0.02%
2023/10/24	2.1	44.45	5	44.53	44.60	-2.9	6,340	-0.05%
2023/10/23	15.1	44.66	0	0.00	44.50	15.1	6,394	0.24%
2023/10/20	16	44.79	16	44.94	44.90	0	6,415	0.00%
2023/10/19	6.1	45.52	51.1	45.46	45.60	-45	6,456	-0.70%
2023/10/18	3.4	44.67	2	44.88	44.85	1.4	6,467	0.02%
2023/10/17	4.2	44.90	13	45.09	44.70	-8.8	6,481	-0.14%
2023/10/16	19.1	44.42	26	44.42	45.00	-6.9	6,549	-0.11%
2023/10/13	93.9	44.46	0	45.25	44.25	93.9	6,610	1.42%
2023/10/12	4	45.40	4	45.41	45.65	0	6,579	0.00%
2023/10/11	43	45.65	1	46.40	45.25	42	6,647	0.63%
2023/10/06	9.1	46.88	10	47.11	46.95	-0.9	6,776	-0.01%
2023/10/05	1.9	46.73	109	46.79	46.75	-107.2	6,910	-1.55%	大賣/鉅額交易
2023/10/04	16	45.87	26.7	45.74	46.35	-10.7	6,971	-0.15%
2023/10/03	85	46.42	1	47.10	46.00	84	7,134	1.18%
2023/10/02	21	47.57	4	47.28	47.35	17	7,230	0.24%
2023/09/28	1.1	48.40	8	49.23	48.30	-6.9	7,291	-0.09%
2023/09/27	11.1	49.20	21	49.22	48.40	-9.9	7,636	-0.13%
2023/09/26	3	48.82	0	0.00	48.70	3	8,660	0.03%
2023/09/25	7	49.04	6	49.01	49.20	1	9,197	0.01%
2023/09/22	13.7	49.55	6.4	49.77	49.50	7.3	9,463	0.08%
2023/09/21	25	50.20	11	49.81	49.80	14	9,532	0.15%
2023/09/20	10	51.50	53.3	51.74	51.30	-43.3	9,490	-0.46%
2023/09/19	8	50.46	10	51.18	50.50	-2	9,382	-0.02%
2023/09/18	6	50.25	15.4	50.72	50.90	-9.4	9,376	-0.10%
2023/09/15	153.2	51.08	187.9	51.11	50.60	-34.7	9,386	-0.37%	大買/大賣/
2023/09/14	15.1	48.30	17	48.36	48.85	-1.9	8,722	-0.02%
2023/09/13	5	46.40	0.2	46.35	46.65	4.8	8,628	0.06%
2023/09/12	10	46.48	15	46.45	46.80	-5	8,725	-0.06%
2023/09/11	13	45.95	1.1	46.37	46.00	11.9	8,719	0.14%
2023/09/08	2	46.00	20	46.60	46.30	-18	8,781	-0.20%
2023/09/07	5.3	45.87	1	45.65	45.65	4.3	8,817	0.05%
2023/09/06	25.1	46.48	0	0.00	46.30	25.1	8,880	0.28%
2023/09/05	9.7	47.07	75	47.05	47.30	-65.4	8,935	-0.73%
2023/09/04	3	46.45	2.1	45.92	46.50	0.9	9,162	0.01%
2023/09/01	5.3	45.15	3.1	45.32	44.90	2.2	9,167	0.02%
2023/08/31	3	45.85	0	0.00	45.30	3	9,261	0.03%
2023/08/30	2.4	45.72	1	45.85	45.85	1.4	9,242	0.02%
2023/08/29	5.1	45.49	1.2	45.47	45.35	3.9	9,324	0.04%
2023/08/28	8.4	45.76	4.3	45.84	46.10	4	9,394	0.04%
2023/08/25	0.2	46.10	5	45.70	45.90	-4.9	9,499	-0.05%
2023/08/24	50.8	46.73	3	46.45	46.00	47.8	9,566	0.50%
2023/08/23	28.1	47.90	8	48.23	47.55	20.1	9,478	0.21%
2023/08/22	13.2	48.76	5	48.96	48.70	8.2	9,435	0.09%
2023/08/21	9	49.44	4.1	50.16	49.30	4.9	9,449	0.05%
2023/08/18	26	50.15	60.8	49.86	50.50	-34.8	9,404	-0.37%
2023/08/17	16.3	46.88	5.1	47.63	47.90	11.1	9,202	0.12%
2023/08/16	16.1	47.79	4.3	47.96	47.60	11.9	9,232	0.13%
2023/08/15	3.4	49.46	9	49.49	49.00	-5.6	9,236	-0.06%
2023/08/14	12	49.64	5	49.77	49.50	7	9,286	0.08%
2023/08/11	1.5	50.02	1	50.10	50.60	0.5	9,367	0.01%
2023/08/10	2.2	49.72	15	49.94	50.10	-12.8	9,379	-0.14%
2023/08/09	0.6	49.99	2.3	50.01	50.10	-1.7	9,428	-0.02%
2023/08/08	1	50.02	1	50.30	50.10	0	9,472	0.00%
2023/08/07	21	50.37	0	0.00	50.50	21	9,594	0.22%
2023/08/04	0.2	51.59	22.2	51.41	51.60	-22	9,661	-0.23%
2023/08/02	3.3	50.70	0.8	50.46	51.10	2.5	9,689	0.03%
2023/08/01	6	50.60	1	50.50	51.10	5	9,706	0.05%
2023/07/31	13.2	50.55	2.2	50.35	50.40	11	9,784	0.11%
2023/07/28	3	51.40	17.2	51.39	51.80	-14.2	9,824	-0.14%
2023/07/27	13.7	50.22	4.3	50.24	50.40	9.4	9,917	0.09%
2023/07/26	3	49.93	7.2	49.59	49.45	-4.2	9,944	-0.04%
2023/07/25	3.2	49.36	4	49.48	49.20	-0.8	9,972	-0.01%
2023/07/24	5.9	49.60	0	0.00	49.30	5.9	10,070	0.06%
2023/07/21	8.1	50.84	8.1	51.00	50.90	0	10,120	0.00%
2023/07/20	5.1	51.32	4.1	51.82	51.90	1.1	10,171	0.01%
2023/07/19	11.6	50.55	17	51.18	50.90	-5.4	10,214	-0.05%
2023/07/18	9.3	51.36	10	50.92	50.40	-0.7	10,362	-0.01%
2023/07/17	3.2	50.89	1	51.00	51.00	2.2	10,322	0.02%
2023/07/14	10.1	50.42	5	50.46	50.40	5.1	10,323	0.05%
2023/07/13	23.5	50.35	15.9	50.57	49.30	7.6	10,335	0.07%
2023/07/12	28.7	52.25	23.1	51.75	51.60	5.6	10,261	0.05%
2023/07/11	7.3	53.79	16.5	53.85	53.60	-9.2	10,245	-0.09%
2023/07/10	21.1	54.72	12.2	54.23	53.60	8.9	10,259	0.09%
2023/07/07	11.2	56.78	15	56.67	56.70	-3.8	10,090	-0.04%
2023/07/06	6.2	57.68	7	57.57	57.60	-0.8	9,972	-0.01%
2023/07/05	19.2	57.32	41.2	57.47	57.70	-22.1	9,939	-0.22%
2023/07/04	173.6	61.08	182.6	60.03	57.30	-9	9,675	-0.09%	大買/大賣/
2023/07/03	62.6	58.17	54.1	58.30	58.90	8.5	8,716	0.10%
2023/06/30	49.5	58.68	148	58.82	59.00	-98.5	8,216	-1.20%	大賣/
2023/06/29	12.2	57.72	2	57.69	57.30	10.2	7,941	0.13%
2023/06/28	13.1	58.69	1.2	58.40	58.40	11.9	7,880	0.15%
2023/06/27	3.2	58.93	2.2	59.25	58.80	1	7,873	0.01%
2023/06/26	7.1	59.40	6.3	59.13	58.80	0.8	7,871	0.01%
2023/06/21	12.2	59.91	0	0.00	60.20	12.2	7,865	0.16%
2023/06/20	4	61.33	16	61.30	61.00	-12	7,836	-0.15%
2023/06/19	11.2	61.44	10.1	61.92	61.10	1.1	7,892	0.01%
2023/06/16	8	62.16	11	62.62	62.60	-3	7,918	-0.04%
2023/06/15	9	61.98	4	61.93	61.70	5	7,940	0.06%
2023/06/14	2	62.60	5.1	62.91	62.20	-3.1	8,067	-0.04%
2023/06/13	2	61.85	2.1	62.09	61.80	-0.1	8,375	0.00%
2023/06/12	0	61.40	4	61.47	62.10	-4	8,862	-0.05%
2023/06/09	10	61.19	14	61.56	61.80	-4	9,553	-0.04%
2023/06/08	21.1	62.04	68.9	61.53	61.50	-47.8	9,687	-0.49%
2023/06/07	1	59.40	3.4	59.89	59.80	-2.4	9,917	-0.02%
2023/06/06	0.2	59.13	8	59.26	59.50	-7.8	9,925	-0.08%
2023/06/05	2.3	58.17	0.2	58.00	58.00	2.1	9,958	0.02%
2023/06/02	5.4	57.98	10	58.03	58.10	-4.6	10,005	-0.05%
2023/06/01	9.2	57.49	34.1	57.22	57.10	-24.9	10,059	-0.25%
2023/05/31	6.3	58.57	0	0.00	58.00	6.3	10,104	0.06%
2023/05/30	11.2	59.06	0	0.00	58.70	11.2	10,281	0.11%
2023/05/29	154.6	60.19	7	60.01	60.00	147.6	10,361	1.42%	大買/鉅額交易
2023/05/26	0.8	59.18	1	59.48	58.90	-0.3	10,595	0.00%
2023/05/25	10.1	59.27	0.4	59.75	58.70	9.7	10,907	0.09%
2023/05/24	12.3	60.18	6	60.28	60.10	6.3	11,227	0.06%
2023/05/23	9.2	60.20	1	60.30	60.10	8.2	11,458	0.07%
2023/05/22	7.7	59.76	12.6	60.86	60.20	-4.8	11,482	-0.04%
2023/05/19	0.1	60.15	8	60.38	60.30	-7.9	11,432	-0.07%
2023/05/18	9.3	60.15	15.3	59.87	59.60	-6	11,369	-0.05%
2023/05/17	14.2	59.89	11.5	60.27	60.20	2.6	11,390	0.02%
2023/05/16	4.5	59.73	9	59.87	59.60	-4.5	11,367	-0.04%
2023/05/15	2.7	59.45	5.1	59.22	60.20	-2.4	11,413	-0.02%
2023/05/12	4.1	58.96	1	59.10	59.20	3.1	11,434	0.03%
2023/05/11	34.4	59.93	1.2	59.98	59.10	33.3	11,447	0.29%
2023/05/10	4.2	61.53	13.2	61.07	61.60	-9	11,368	-0.08%
2023/05/09	6	60.00	2.6	60.33	60.20	3.4	11,394	0.03%
2023/05/08	1.1	59.61	3.5	59.54	59.40	-2.4	11,536	-0.02%
2023/05/05	17.6	59.65	35.2	59.68	59.50	-17.6	11,898	-0.15%
2023/05/04	11.8	60.32	14	60.36	60.10	-2.2	11,984	-0.02%
2023/05/03	52.8	61.67	34	61.29	60.50	18.8	12,004	0.16%
2023/05/02	13.5	63.28	0	0.00	63.20	13.5	11,970	0.11%
2023/04/28	19	64.87	18.6	65.13	65.00	0.4	12,084	0.00%
2023/04/27	12.1	63.10	10	63.43	63.70	2.1	12,176	0.02%
2023/04/26	10	63.40	6	63.60	63.70	4	12,253	0.03%
2023/04/25	5.3	64.74	5.9	64.35	64.20	-0.6	12,258	0.00%
2023/04/24	4	65.00	4.1	65.26	65.50	-0.1	12,374	0.00%
2023/04/21	25.3	65.95	6	65.53	65.00	19.3	12,497	0.15%
2023/04/20	109.2	68.15	15	68.49	67.70	94.2	12,473	0.76%	大買/
2023/04/19	13.8	68.21	5	68.96	68.00	8.8	12,630	0.07%
2023/04/18	40.4	69.87	19	69.34	69.00	21.4	12,772	0.17%
2023/04/17	69.1	70.78	33	70.72	70.50	36.1	12,889	0.28%
2023/04/14	9.8	69.14	7	69.67	69.90	2.8	13,041	0.02%
2023/04/13	11.1	68.24	12	68.56	68.50	-0.9	13,235	-0.01%
2023/04/12	0.3	69.27	13.3	69.36	68.80	-13	13,442	-0.10%
2023/04/11	5.3	69.12	8.3	68.81	68.60	-3.1	13,740	-0.02%
2023/04/10	18	69.69	13	69.05	68.80	5	14,135	0.04%
2023/04/07	18.1	69.11	21.6	69.09	69.40	-3.5	14,505	-0.02%
2023/04/06	14.2	68.06	2	68.20	67.80	12.2	14,953	0.08%
2023/03/31	9.2	68.66	15	69.23	68.50	-5.8	15,727	-0.04%
2023/03/30	8.1	68.74	1.3	68.88	68.50	6.8	17,126	0.04%
2023/03/29	4	69.48	10.1	68.93	68.80	-6.1	17,649	-0.03%
2023/03/28	3.5	69.89	4	70.25	69.30	-0.5	18,203	0.00%
2023/03/27	3	69.80	1	69.90	69.70	2	18,992	0.01%
2023/03/24	8.1	69.98	7	70.03	70.50	1.1	19,983	0.01%
2023/03/23	25.3	69.89	27.6	69.64	69.90	-2.3	20,125	-0.01%
2023/03/22	17	70.07	32.7	69.87	70.40	-15.7	20,171	-0.08%
2023/03/21	10	69.39	7.3	69.38	69.00	2.8	20,226	0.01%
2023/03/20	24.1	70.32	25	70.50	69.60	-0.9	20,233	0.00%
2023/03/17	20.6	69.22	17	68.89	69.00	3.6	20,203	0.02%
2023/03/16	35.8	68.72	18.5	68.73	68.20	17.3	20,128	0.09%
2023/03/15	46.3	71.66	65.9	71.46	71.00	-19.6	19,886	-0.10%
2023/03/14	127.4	73.17	92.3	73.02	72.50	35.1	19,571	0.18%	大買/
2023/03/13	15	80.55	24.5	80.50	80.50	-9.5	18,898	-0.05%
2023/03/10	94.3	81.51	77.2	80.30	79.10	17.1	18,755	0.09%
2023/03/09	2.4	80.42	15.2	80.14	80.10	-12.8	18,527	-0.07%
2023/03/08	35.5	79.69	35.1	79.06	79.00	0.5	18,647	0.00%
2023/03/07	22.3	80.32	25	81.30	80.70	-2.7	18,699	-0.01%
2023/03/06	39.2	80.75	43.1	81.03	80.60	-3.9	18,803	-0.02%
2023/03/03	40	80.32	52.5	80.69	81.10	-12.4	19,016	-0.07%
2023/03/02	38.1	80.26	33.9	80.64	80.70	4.2	19,149	0.02%
2023/03/01	9.1	78.38	20.1	78.23	78.60	-11	18,998	-0.06%
2023/02/24	23	79.43	33.5	79.52	79.60	-10.5	18,961	-0.06%
2023/02/23	36.2	78.98	38.3	79.46	79.20	-2.1	18,829	-0.01%
2023/02/22	29	77.98	28.6	77.77	76.70	0.4	18,592	0.00%
2023/02/21	28.6	76.76	43	75.96	77.50	-14.4	18,344	-0.08%
2023/02/20	4.1	73.70	10	73.88	74.00	-5.9	18,296	-0.03%
2023/02/17	104.1	73.12	3	72.97	73.30	101.1	18,522	0.55%	大買/鉅額交易
2023/02/16	7.1	73.76	6	73.97	73.70	1.1	18,664	0.01%
2023/02/15	12.1	73.87	1	73.80	73.70	11.1	19,073	0.06%
2023/02/14	1.4	74.85	11	74.94	74.80	-9.7	19,329	-0.05%
2023/02/13	9.4	73.83	17.6	73.85	73.80	-8.2	19,474	-0.04%
2023/02/10	23.4	75.89	21.1	76.07	75.50	2.3	19,706	0.01%
2023/02/09	14	77.09	5.3	77.23	76.90	8.7	20,025	0.04%
2023/02/08	6.2	77.87	105	77.48	77.90	-98.8	20,279	-0.49%	大賣/
2023/02/07	6.3	76.97	7.1	77.22	77.60	-0.8	20,350	0.00%
2023/02/06	42.7	76.83	20.1	76.95	76.10	22.7	20,482	0.11%
2023/02/03	65.1	80.13	58.7	80.25	79.50	6.3	20,459	0.03%
2023/02/02	51.5	77.90	16	78.13	78.60	35.5	20,220	0.18%
2023/02/01	7	76.50	18	76.68	76.70	-11	20,217	-0.05%
2023/01/31	27.1	75.80	133	75.86	75.90	-106	20,313	-0.52%	大賣/鉅額交易
2023/01/30	8.5	73.79	12.1	74.57	75.60	-3.6	20,414	-0.02%
2023/01/17	12.2	74.19	10	74.27	73.60	2.2	20,433	0.01%
2023/01/16	129.2	73.77	36.5	72.89	73.70	92.7	20,475	0.45%	大買/
2023/01/13	12.1	74.43	25.1	74.34	74.50	-13	20,424	-0.06%
2023/01/12	24.5	75.14	23.1	74.86	74.10	1.4	20,536	0.01%
2023/01/11	34.2	76.41	53.7	76.97	76.10	-19.5	20,473	-0.10%
2023/01/10	34.1	76.98	15	78.18	76.50	19.1	20,444	0.09%
2023/01/09	24.4	77.51	15.2	77.00	77.50	9.3	20,639	0.04%
2023/01/06	69.3	76.96	112	77.07	77.80	-42.7	20,709	-0.21%	大賣/
2023/01/05	52	77.43	44	78.11	77.10	8	20,762	0.04%
2023/01/04	74.1	77.68	48	78.10	77.10	26.1	20,903	0.12%
2023/01/03	37	80.04	27	79.96	79.20	10	20,825	0.05%
2022/12/30	66	80.43	72.1	80.41	80.10	-6.1	20,753	-0.03%
2022/12/29	43	79.24	30.1	79.43	79.20	12.9	20,637	0.06%
2022/12/28	176.2	80.32	73.7	79.31	79.00	102.5	20,583	0.50%	大買/鉅額交易
2022/12/27	69.4	83.14	95	83.66	82.10	-25.6	20,463	-0.13%
2022/12/26	83.2	84.04	54.2	83.06	82.40	29	20,553	0.14%
2022/12/23	93.5	85.05	66.5	85.34	86.20	27	20,344	0.13%
2022/12/22	104	84.54	149.4	85.29	87.20	-45.4	19,732	-0.23%	大買/大賣/
2022/12/21	126	78.93	121.7	79.19	79.80	4.3	18,579	0.02%	大買/大賣/
2022/12/20	113	77.19	134.7	77.54	76.70	-21.7	18,285	-0.12%	大買/大賣/
2022/12/19	157.2	78.98	84.6	77.76	76.20	72.6	18,086	0.40%	大買/
2022/12/16	42.1	74.98	229.1	76.92	78.80	-187	17,509	-1.07%	大賣/鉅額交易
2022/12/15	5	72.84	42.2	72.69	72.50	-37.2	16,827	-0.22%
2022/12/14	17.3	69.36	12	70.32	70.70	5.3	17,223	0.03%
2022/12/13	8.1	69.89	35	70.18	70.30	-26.9	17,331	-0.16%
2022/12/12	8	70.06	1	69.80	69.30	7	17,584	0.04%
2022/12/09	7	69.74	18	70.12	70.10	-11	17,814	-0.06%
2022/12/08	37.5	68.81	2	68.90	68.60	35.5	18,088	0.20%
2022/12/07	28.1	69.79	7	69.10	69.10	21.1	18,250	0.12%
2022/12/06	99.3	72.14	9.4	71.47	70.60	89.9	18,254	0.49%
2022/12/05	114.3	74.61	24	74.68	74.30	90.3	18,390	0.49%	大買/
2022/12/02	14.5	74.68	3.1	74.80	74.50	11.3	18,584	0.06%
2022/12/01	32	76.27	121.6	76.55	75.30	-89.6	18,774	-0.48%	大賣/
2022/11/30	6.5	75.59	38.3	75.25	76.10	-31.8	18,698	-0.17%
2022/11/29	7.3	72.86	15.2	73.27	74.70	-8	18,769	-0.04%
2022/11/28	34.4	73.15	14	73.09	72.90	20.4	18,998	0.11%
2022/11/25	71	76.04	63.5	75.86	74.90	7.5	18,973	0.04%
2022/11/24	35.6	74.84	54.7	73.44	75.40	-19.1	19,000	-0.10%
2022/11/23	20	70.54	9.1	70.75	71.10	10.9	18,785	0.06%
2022/11/22	26.8	69.89	12.5	69.32	69.10	14.3	18,934	0.08%
2022/11/21	19.5	70.22	27	70.08	69.50	-7.5	18,878	-0.04%
2022/11/18	12.5	72.50	17	72.61	71.80	-4.5	18,843	-0.02%
2022/11/17	14.2	74.95	26.6	74.81	74.20	-12.5	18,944	-0.07%
2022/11/16	49.1	74.62	20	74.67	75.30	29.1	18,910	0.15%
2022/11/15	91.6	74.19	25.5	73.96	74.60	66.1	18,998	0.35%
2022/11/14	4	74.68	3	74.03	74.10	1	18,805	0.01%
2022/11/11	33.1	75.31	18.7	74.96	73.50	14.4	18,698	0.08%
2022/11/10	22.7	73.90	63.1	73.72	74.40	-40.4	18,395	-0.22%
2022/11/09	11	71.69	18.3	71.94	72.00	-7.2	18,244	-0.04%
2022/11/08	49	71.73	38.2	71.17	70.40	10.8	18,282	0.06%
2022/11/07	15	69.76	31.4	69.09	70.00	-16.4	18,009	-0.09%
2022/11/04	21	66.62	29	66.80	66.60	-8	17,759	-0.05%
2022/11/03	22.1	65.35	23	65.77	65.80	-0.9	17,605	-0.01%
2022/11/02	15	67.13	23	67.98	66.50	-8	17,748	-0.04%
2022/11/01	29.1	66.30	10.3	66.58	66.00	18.8	17,590	0.11%
2022/10/31	14.2	67.19	16	67.89	67.70	-1.8	17,596	-0.01%
2022/10/28	10	68.85	7	70.13	68.50	3	17,585	0.02%
2022/10/27	8.2	69.37	21.2	70.07	70.50	-13	17,529	-0.07%
2022/10/26	16.1	66.44	27.1	68.12	69.20	-11	17,483	-0.06%
2022/10/25	10	68.65	15.1	68.64	67.70	-5.1	17,395	-0.03%
2022/10/24	51	69.30	28.1	69.36	68.50	22.9	17,586	0.13%
2022/10/21	6.3	66.84	7.5	66.94	66.50	-1.3	17,570	-0.01%
2022/10/20	29.1	63.94	40	65.14	66.90	-10.9	17,578	-0.06%
2022/10/19	8	67.94	11.4	68.36	67.90	-3.4	17,706	-0.02%
2022/10/18	1	67.00	5.2	66.91	67.00	-4.2	17,674	-0.02%
2022/10/17	41.3	63.52	88.3	63.18	64.90	-47	17,705	-0.27%
2022/10/14	22.6	68.63	49.5	68.89	68.80	-26.9	17,512	-0.15%
2022/10/13	10.2	66.23	23.9	67.12	65.40	-13.8	17,873	-0.08%
2022/10/12	29.8	69.31	9.2	69.11	68.30	20.6	18,252	0.11%
2022/10/11	11	72.35	14.8	72.18	72.20	-3.8	18,103	-0.02%
2022/10/07	17.4	73.40	18.2	73.89	73.20	-0.8	17,998	0.00%
2022/10/06	13	72.05	21	72.46	73.60	-8	18,048	-0.04%
2022/10/05	37.1	73.13	45.3	73.49	72.90	-8.2	18,103	-0.05%
2022/10/04	39	71.73	31.2	71.99	71.60	7.8	18,225	0.04%
2022/10/03	68	70.31	107.6	70.20	70.30	-39.6	18,110	-0.22%	大賣/
2022/09/30	19	64.73	23.2	66.32	66.80	-4.2	17,994	-0.02%
2022/09/29	40	66.91	41.4	67.93	66.50	-1.4	17,966	-0.01%
2022/09/28	56.4	67.92	20.9	68.71	65.70	35.6	17,990	0.20%
2022/09/27	21.1	70.47	27.3	70.94	71.00	-6.2	18,355	-0.03%
2022/09/26	21	70.89	25	70.95	69.40	-4	18,480	-0.02%
2022/09/23	34	76.11	59	75.90	74.90	-25	18,620	-0.13%
2022/09/22	44.3	75.52	22.4	75.21	74.70	21.9	18,861	0.12%
2022/09/21	27.2	77.32	64.3	77.41	78.30	-37.1	19,104	-0.19%
2022/09/20	12	75.40	15.1	75.87	75.10	-3	19,163	-0.02%
2022/09/19	53.5	76.51	144.3	76.32	74.10	-90.8	19,630	-0.46%	大賣/
2022/09/16	39	79.28	38	79.67	80.70	1	19,925	0.01%
2022/09/15	55.5	81.04	48.5	81.38	80.70	7.1	20,286	0.03%
2022/09/14	29.4	77.48	53	75.77	79.10	-23.6	20,546	-0.11%
2022/09/13	23	77.93	26.8	78.11	77.70	-3.9	20,614	-0.02%
2022/09/12	50.4	77.29	39.7	77.42	76.90	10.7	20,925	0.05%
2022/09/08	45.1	73.36	114.2	73.57	74.10	-69.1	20,836	-0.33%	大賣/
2022/09/07	45.6	74.32	69.9	74.03	74.50	-24.4	20,908	-0.12%
2022/09/06	31.8	77.33	38.6	77.49	76.80	-6.8	20,750	-0.03%
2022/09/05	48.3	76.96	37	76.96	76.20	11.3	20,692	0.05%
2022/09/02	77.4	80.25	42.9	80.14	78.00	34.5	20,581	0.17%
2022/09/01	18.2	84.25	11.7	84.66	83.70	6.5	20,346	0.03%
2022/08/31	26.6	85.50	23.1	85.29	86.80	3.5	20,415	0.02%
2022/08/30	15.2	86.31	9	86.34	86.10	6.2	20,129	0.03%
2022/08/29	26.5	86.70	11	86.77	86.30	15.5	20,111	0.08%
2022/08/26	10.5	93.21	8	93.41	93.10	2.5	20,046	0.01%
2022/08/25	5.5	92.35	3.2	92.75	92.80	2.3	20,010	0.01%
2022/08/24	37.5	92.06	9.6	91.71	91.30	27.9	20,068	0.14%
2022/08/23	40.2	95.06	21.7	95.02	94.60	18.4	20,090	0.09%
2022/08/22	50.5	96.14	27	96.00	95.10	23.5	20,154	0.12%
2022/08/19	6	100.67	1	100.50	100.50	5	20,021	0.03%
2022/08/18	14.1	100.61	11.3	100.83	101.00	2.8	20,220	0.01%
2022/08/17	5.7	100.90	50.4	101.11	101.50	-44.8	20,697	-0.22%
2022/08/16	28	100.18	13.2	100.17	99.90	14.8	21,251	0.07%
2022/08/15	29.4	100.99	23	101.46	101.50	6.3	21,871	0.03%
2022/08/12	7	104.29	10	103.85	104.50	-3	21,770	-0.01%
2022/08/11	32.1	103.30	15.3	103.70	103.00	16.8	21,901	0.08%
2022/08/10	18	103.97	13	104.19	103.00	5	21,885	0.02%
2022/08/09	42.2	105.54	43	105.72	105.00	-0.8	21,937	0.00%
2022/08/08	5.1	106.69	19	106.53	107.50	-14	21,826	-0.06%
2022/08/05	17	107.03	30	106.70	107.50	-13	21,846	-0.06%
2022/08/04	32	102.95	11.1	103.72	104.00	20.9	21,921	0.10%
2022/08/03	46	105.17	28.3	104.52	104.50	17.7	21,955	0.08%
2022/08/02	21	104.60	8	104.50	105.00	13	22,088	0.06%
2022/08/01	4	106.50	13.4	107.41	107.50	-9.4	22,109	-0.04%
2022/07/29	19.1	106.47	35.2	106.47	107.00	-16.1	22,202	-0.07%
2022/07/28	23.9	102.46	5.3	103.67	102.00	18.7	22,118	0.08%
2022/07/27	6	103.92	24	103.19	104.50	-18	22,091	-0.08%
2022/07/26	47.2	101.22	21	101.67	100.50	26.2	22,099	0.12%
2022/07/25	36.1	104.26	5.1	104.31	104.00	30.9	21,952	0.14%
2022/07/22	14.1	105.97	15	106.77	106.50	-0.9	21,993	0.00%
2022/07/21	17.1	106.12	18.2	105.92	105.50	-1.1	22,013	0.00%
2022/07/20	100.1	106.21	34.5	106.03	103.50	65.6	21,989	0.30%
2022/07/19	33	128.21	57.7	128.38	131.00	-24.7	21,598	-0.11%
2022/07/18	42.1	120.00	42	120.60	121.00	0.1	21,147	0.00%
2022/07/15	13.6	117.69	5.3	117.71	117.00	8.3	21,144	0.04%
2022/07/14	12.4	115.45	34.1	117.94	118.50	-21.7	21,219	-0.10%
2022/07/13	13	114.31	20.2	115.51	113.50	-7.2	21,063	-0.03%
2022/07/12	70.5	112.84	12	112.71	112.00	58.5	20,966	0.28%
2022/07/11	15	119.97	27	120.67	120.50	-12	20,719	-0.06%
2022/07/08	25	120.10	131.2	121.16	120.50	-106.2	20,675	-0.51%	大賣/鉅額交易
2022/07/07	7	114.07	36	116.39	116.50	-29	20,505	-0.14%
2022/07/06	13.6	114.20	16	115.56	113.50	-2.4	20,500	-0.01%
2022/07/05	29	114.88	27	115.70	116.00	2	20,405	0.01%
2022/07/04	26	113.38	120	112.43	115.50	-94	19,948	-0.47%	大賣/
2022/07/01	37.3	115.97	42.3	116.48	111.00	-5	19,836	-0.03%
2022/06/30	23	118.13	34	118.53	119.00	-11	19,480	-0.06%
2022/06/29	96.7	122.29	26	121.63	120.00	70.7	19,155	0.37%
2022/06/28	98.1	125.38	52	127.02	128.00	46.1	18,787	0.25%
2022/06/27	134	125.91	88.8	125.37	128.00	45.2	18,412	0.25%	大買/
2022/06/24	37.6	115.83	83	116.01	116.50	-45.4	17,937	-0.25%
2022/06/23	99.3	114.11	44	113.68	110.50	55.3	17,617	0.31%
2022/06/22	37.1	118.63	58	118.09	120.00	-20.9	17,276	-0.12%
2022/06/21	27.1	121.79	31.1	121.60	123.50	-4	16,758	-0.02%
2022/06/20	45.3	124.05	48.2	123.11	119.50	-2.9	16,534	-0.02%
2022/06/17	28.2	131.44	19.2	131.85	131.00	9	16,156	0.06%
2022/06/16	50.6	135.65	36.3	136.35	131.00	14.3	15,984	0.09%
2022/06/15	34.6	141.90	29.2	143.12	140.50	5.4	16,030	0.03%
2022/06/14	18.2	142.94	26	142.15	143.00	-7.8	16,380	-0.05%
2022/06/13	28.6	143.79	17	143.88	143.00	11.6	17,312	0.07%
2022/06/10	32.4	150.95	12.1	151.54	150.00	20.3	17,735	0.11%
2022/06/09	67	155.58	10	156.25	155.00	57	17,977	0.32%
2022/06/08	9	161.44	21	160.88	161.50	-12	18,124	-0.07%
2022/06/07	13	158.96	22	159.48	159.00	-9	18,565	-0.05%
2022/06/06	28	160.41	29.2	160.97	158.50	-1.2	19,086	-0.01%
2022/06/02	19.2	159.13	30	159.02	158.50	-10.8	19,672	-0.05%
2022/06/01	13	159.73	30.1	159.95	159.50	-17.1	20,734	-0.08%
2022/05/31	35.3	157.46	24	157.60	157.00	11.3	22,047	0.05%
2022/05/30	33.1	159.74	30	159.77	158.50	3.1	22,405	0.01%
2022/05/27	22	159.39	31.2	159.09	160.50	-9.2	22,706	-0.04%
2022/05/26	60	159.56	36	160.26	156.50	24	23,032	0.10%
2022/05/25	92	161.62	72.1	160.73	160.50	19.9	23,196	0.09%
2022/05/24	81.2	164.18	63	163.35	161.50	18.2	23,415	0.08%
2022/05/23	16.1	159.98	112.6	158.75	163.50	-96.5	23,452	-0.41%	大賣/
2022/05/20	11	148.04	32.3	148.29	149.00	-21.2	23,616	-0.09%
2022/05/19	37.2	142.31	29	144.07	146.00	8.2	24,528	0.03%
2022/05/18	10	146.15	29	146.12	147.50	-19	25,491	-0.07%
2022/05/17	56	145.66	20	145.65	143.00	36	26,034	0.14%
2022/05/16	41.1	149.71	9	150.56	148.00	32.1	26,380	0.12%
2022/05/13	12	152.46	20.2	152.34	153.50	-8.2	26,755	-0.03%
2022/05/12	21	150.19	15	151.57	148.50	6	27,852	0.02%
2022/05/11	14	151.32	18	151.97	151.50	-4	28,048	-0.01%
2022/05/10	26	150.85	37	150.81	151.50	-11	28,426	-0.04%
2022/05/09	42.3	149.02	33	150.52	148.00	9.2	28,842	0.03%
2022/05/06	21.1	150.10	33	151.70	151.50	-11.9	29,843	-0.04%
2022/05/05	21.1	151.82	34.3	152.35	153.00	-13.2	29,960	-0.04%
2022/05/04	27	149.31	68.1	149.12	148.50	-41.1	29,923	-0.14%
2022/05/03	21.1	143.38	30.3	144.55	146.00	-9.2	30,123	-0.03%
2022/04/29	17.1	146.15	15.5	146.40	146.00	1.6	30,426	0.01%
2022/04/28	23.1	143.54	13.1	143.61	142.00	10	30,615	0.03%
2022/04/27	22.3	142.70	20.1	142.91	144.00	2.1	30,648	0.01%
2022/04/26	67.3	147.70	21	148.55	145.00	46.3	30,761	0.15%
2022/04/25	66.9	148.96	31.6	150.06	148.00	35.3	30,860	0.11%
2022/04/22	19.5	155.69	16	156.25	156.00	3.5	30,890	0.01%
2022/04/21	22	157.91	49	158.35	157.50	-27	31,098	-0.09%
2022/04/20	12	156.00	12.1	156.71	155.50	-0.1	31,348	0.00%
2022/04/19	17.2	156.00	22	154.93	156.00	-4.8	31,482	-0.02%
2022/04/18	27.3	151.60	16	151.97	151.00	11.3	31,728	0.04%
2022/04/15	13	154.73	17.5	154.89	155.00	-4.5	32,036	-0.01%
2022/04/14	13.3	156.32	13.2	158.08	154.50	0.1	32,163	0.00%
2022/04/13	20.7	156.63	70.1	156.89	158.00	-49.4	32,253	-0.15%
2022/04/12	29.4	150.05	22.3	151.32	153.00	7.1	32,311	0.02%
2022/04/11	25.2	153.21	13	154.19	151.50	12.2	32,351	0.04%
2022/04/08	24.1	153.84	45	154.47	154.00	-20.9	32,947	-0.06%
2022/04/07	49.3	151.42	19	152.21	149.50	30.3	33,063	0.09%
2022/04/06	24.4	155.04	10	155.55	156.00	14.4	33,093	0.04%
2022/04/01	21.1	158.86	30	158.25	160.00	-8.9	33,478	-0.03%
2022/03/31	16.2	158.19	17	158.24	158.50	-0.8	33,528	0.00%
2022/03/30	42.1	158.45	64.5	157.78	160.00	-22.4	33,688	-0.07%
2022/03/29	33.7	155.96	58.2	156.22	154.50	-24.5	33,769	-0.07%
2022/03/28	54.1	154.86	37.3	155.14	156.00	16.8	34,092	0.05%
2022/03/25	91.2	155.33	18	155.83	153.50	73.2	34,467	0.21%
2022/03/24	49.7	160.68	3.1	162.99	160.00	46.7	34,857	0.13%
2022/03/23	7	164.50	5.6	163.59	163.00	1.4	35,566	0.00%
2022/03/22	35	164.10	31.1	166.24	162.50	4	36,222	0.01%
2022/03/21	9.2	163.69	6.6	164.75	163.00	2.7	37,126	0.01%
2022/03/18	59.1	161.82	26.1	162.43	163.00	33	38,261	0.09%
2022/03/17	56.1	163.85	52.1	165.09	168.00	3.9	38,841	0.01%
2022/03/16	179.6	165.55	71.8	167.20	161.50	107.8	39,919	0.27%	大買/鉅額交易
2022/03/15	49.1	177.01	24	179.46	172.50	25.1	39,944	0.06%
2022/03/14	35.6	180.24	57.8	180.33	182.00	-22.2	41,030	-0.05%
2022/03/11	65.6	175.34	96	174.56	175.00	-30.4	42,473	-0.07%
2022/03/10	66.3	179.49	58.6	178.13	176.50	7.7	43,249	0.02%
2022/03/09	69.8	174.21	63	174.04	174.00	6.8	43,857	0.02%
2022/03/08	75	174.09	49	173.24	170.50	26	44,460	0.06%
2022/03/07	159.1	188.68	98.9	187.89	180.00	60.2	43,865	0.14%	大買/
2022/03/04	163.6	196.21	178.6	197.11	192.00	-15	43,042	-0.03%	大買/大賣/
2022/03/03	113.9	194.08	142.2	194.50	192.00	-28.3	41,921	-0.07%	大買/大賣/
2022/03/02	81.3	192.55	57	192.05	190.50	24.3	41,774	0.06%
2022/03/01	42.7	191.98	82.3	192.44	193.00	-39.7	41,636	-0.10%
2022/02/25	85.2	187.23	91.3	185.88	187.00	-6.1	41,391	-0.01%
2022/02/24	92	186.85	86	185.59	182.00	6	41,218	0.01%
2022/02/23	137	188.58	158.5	187.79	190.00	-21.5	40,843	-0.05%	大買/大賣/
2022/02/22	232.2	185.88	189.3	183.80	181.50	42.9	40,488	0.11%	大買/大賣/
2022/02/21	177.6	197.51	139.1	198.32	195.00	38.5	39,762	0.10%	大買/大賣/
2022/02/18	126.4	189.48	174.8	190.27	194.50	-48.5	39,031	-0.12%	大買/大賣/
2022/02/17	92	185.17	86.1	186.48	183.00	5.9	38,225	0.02%
2022/02/16	54	183.07	67.2	183.60	183.50	-13.2	37,912	-0.03%
2022/02/15	125.6	180.86	103.2	179.97	178.50	22.4	38,206	0.06%	大買/大賣/
2022/02/14	162	179.20	195.3	179.39	180.00	-33.3	38,783	-0.09%	大買/大賣/
2022/02/11	98.7	174.16	94.2	173.87	172.00	4.5	38,390	0.01%
2022/02/10	40.1	174.44	54	174.77	175.50	-13.9	39,037	-0.04%
2022/02/09	104.2	175.02	112.1	174.68	173.50	-7.8	39,741	-0.02%	大買/大賣/
2022/02/08	132.3	169.43	169.5	171.25	172.00	-37.2	39,830	-0.09%	大買/大賣/
2022/02/07	38.1	153.98	72	156.27	162.00	-34	39,996	-0.08%
2022/01/26	41.6	148.34	42	148.39	147.50	-0.5	41,239	0.00%
2022/01/25	49.4	147.51	40	147.93	145.50	9.4	41,581	0.02%
2022/01/24	96.3	151.54	97.3	151.87	153.00	-1	41,813	0.00%
2022/01/21	54.4	155.16	30.1	154.98	151.50	24.2	42,137	0.06%
2022/01/20	20.3	161.21	30.3	161.76	161.00	-10	42,290	-0.02%
2022/01/19	38.1	162.25	25.1	163.60	161.50	13	42,524	0.03%
2022/01/18	38	166.09	37.4	166.44	166.00	0.6	42,715	0.00%
2022/01/17	40.2	168.12	16.3	167.65	166.00	23.9	43,550	0.05%
2022/01/14	58.1	171.23	71.1	170.58	173.50	-13	44,029	-0.03%
2022/01/13	44.4	172.73	48.5	172.35	168.50	-4.1	44,460	-0.01%
2022/01/12	51.8	178.35	28.3	180.22	176.00	23.5	44,725	0.05%
2022/01/11	44.4	180.16	63	180.91	181.50	-18.6	45,521	-0.04%
2022/01/10	88.4	181.62	51.5	183.69	179.50	36.9	46,605	0.08%
2022/01/07	47.5	188.42	45.1	187.77	187.50	2.4	47,315	0.00%
2022/01/06	32.2	191.07	28	192.11	191.00	4.2	48,866	0.01%
2022/01/05	35.1	191.23	35.1	192.16	191.00	0	49,726	0.00%
2022/01/04	31.1	188.50	49.1	187.80	191.50	-18	50,499	-0.04%
2022/01/03	91.4	187.89	70.2	188.08	187.50	21.2	51,296	0.04%
2021/12/30	35.7	199.08	17.1	199.06	198.50	18.6	51,827	0.04%
2021/12/29	74.8	201.34	24.1	201.23	201.00	50.7	52,778	0.10%
2021/12/28	42	202.55	71.2	203.35	200.50	-29.2	54,654	-0.05%
2021/12/27	33	199.15	26.2	199.06	199.00	6.8	55,451	0.01%
2021/12/24	51.1	201.13	65	201.09	199.00	-13.9	56,326	-0.02%
2021/12/23	79	202.27	50.1	203.34	200.00	29	56,322	0.05%
2021/12/22	84.1	204.04	64.7	203.99	204.00	19.5	56,540	0.03%
2021/12/21	66.3	201.99	97.4	202.66	207.00	-31.1	56,543	-0.05%
2021/12/20	76.6	198.47	78	199.75	199.00	-1.4	56,620	0.00%
2021/12/17	117.1	201.44	131.4	202.09	200.00	-14.3	56,644	-0.03%	大買/大賣/
2021/12/16	121.5	199.33	73.3	198.79	196.50	48.2	56,315	0.09%	大買/
2021/12/15	142.6	195.22	147.3	196.50	199.00	-4.8	56,196	-0.01%	大買/大賣/
2021/12/14	178.5	196.57	159	196.20	189.50	19.6	56,156	0.03%	大買/大賣/
2021/12/13	130.4	206.43	92.7	207.00	201.50	37.7	55,319	0.07%	大買/
2021/12/10	137	206.99	168	207.28	210.50	-31	55,553	-0.06%	大買/大賣/
2021/12/09	159.2	200.33	206.5	200.68	208.00	-47.3	54,894	-0.09%	大買/大賣/
2021/12/08	195	197.85	230.5	198.72	197.00	-35.5	54,715	-0.06%	大買/大賣/
2021/12/07	240.7	186.34	263	186.25	191.00	-22.3	54,241	-0.04%	大買/大賣/
2021/12/06	125.6	174.86	159.6	173.99	176.50	-34	53,587	-0.06%	大買/大賣/
2021/12/03	138	168.11	46.1	167.82	164.50	92	53,625	0.17%	大買/
2021/12/02	75.1	164.77	224.9	163.53	169.50	-149.8	53,692	-0.28%	大賣/鉅額交易
2021/12/01	24.1	154.73	20.3	155.00	154.50	3.8	53,099	0.01%
2021/11/30	38	155.99	33	156.33	156.50	5	53,553	0.01%
2021/11/29	47.2	152.91	49.1	153.55	153.00	-1.9	54,150	0.00%
2021/11/26	63.1	155.25	39.1	154.15	152.00	24	55,260	0.04%
2021/11/25	34.1	156.87	36.6	157.09	157.50	-2.5	55,943	0.00%
2021/11/24	40.3	154.11	26.6	154.26	154.00	13.8	56,530	0.02%
2021/11/23	39.1	155.33	28.2	156.52	154.00	10.9	58,328	0.02%
2021/11/22	31.3	156.45	27.2	157.90	154.50	4	60,206	0.01%
2021/11/19	65.2	158.31	43.6	158.46	156.00	21.6	61,871	0.03%
2021/11/18	31.1	159.72	78.1	161.14	160.50	-47	64,140	-0.07%
2021/11/17	57.6	157.50	52.4	157.94	158.50	5.2	66,010	0.01%
2021/11/16	27.9	159.54	66	160.87	161.00	-38.1	67,378	-0.06%
2021/11/15	66.3	158.68	61.4	159.51	157.00	4.9	69,856	0.01%
2021/11/12	81.5	159.62	91.3	160.06	159.00	-9.8	71,211	-0.01%
2021/11/11	166.3	170.06	101.8	170.63	159.50	64.4	71,484	0.09%	大買/大賣/
2021/11/10	100.5	182.95	68.4	183.03	177.00	32.1	72,107	0.04%
2021/11/09	121.6	187.02	78.4	187.72	183.50	43.2	73,224	0.06%	大買/
2021/11/08	161.9	184.76	175.1	186.02	190.00	-13.1	73,787	-0.02%	大買/大賣/
2021/11/05	110	174.93	135.3	175.79	178.00	-25.2	74,735	-0.03%	大買/大賣/
2021/11/04	167.4	177.37	113.6	177.94	174.50	53.9	76,083	0.07%	大買/大賣/
2021/11/03	117.6	170.45	140.4	171.79	171.50	-22.8	76,323	-0.03%	大買/大賣/
2021/11/02	161.4	162.80	185.3	163.48	161.00	-23.8	76,868	-0.03%	大買/大賣/
2021/11/01	53.2	160.99	73.5	162.45	158.50	-20.3	77,612	-0.03%
2021/10/29	84.3	158.63	158.5	160.67	160.00	-74.2	78,267	-0.09%	大賣/
2021/10/28	58.9	156.81	53.4	157.52	153.50	5.5	79,584	0.01%
2021/10/27	36.1	154.15	23.7	153.99	153.00	12.3	82,036	0.02%
2021/10/26	59	158.29	64.4	157.40	157.00	-5.4	84,992	-0.01%
2021/10/25	171	157.60	136.4	158.09	157.50	34.6	87,571	0.04%	大買/大賣/
2021/10/22	108.2	153.85	94	154.32	152.50	14.2	90,066	0.02%	大買/
2021/10/21	50	162.81	85.4	164.23	159.00	-35.4	91,770	-0.04%
2021/10/20	67.2	161.30	70.1	161.15	159.50	-2.9	92,550	0.00%
2021/10/19	99.1	161.48	86.1	161.28	158.00	13.1	94,278	0.01%
2021/10/18	126.5	153.25	167.4	153.57	160.00	-41	96,471	-0.04%	大買/大賣/
2021/10/15	118.3	162.04	155.3	161.04	161.00	-37	97,931	-0.04%	大買/大賣/
2021/10/14	119.2	161.68	172	160.79	164.50	-52.8	98,982	-0.05%	大買/大賣/
2021/10/13	143.2	157.76	192.9	158.18	155.00	-49.7	99,248	-0.05%	大買/大賣/
2021/10/12	106.9	159.13	60.5	154.76	153.50	46.3	101,711	0.05%	大買/
2021/10/08	170.5	167.21	140.8	167.16	169.50	29.7	102,911	0.03%	大買/大賣/
2021/10/07	156.1	170.03	174.2	170.74	171.50	-18	105,121	-0.02%	大買/大賣/
2021/10/06	190.6	166.65	179	164.77	161.50	11.6	106,167	0.01%	大買/大賣/
2021/10/05	264.7	168.90	330.8	167.91	173.00	-66	107,309	-0.06%	大買/大賣/
2021/10/04	199.6	173.20	202.3	172.89	165.50	-2.8	108,342	0.00%	大買/大賣/
2021/10/01	136.3	191.13	57.5	189.83	183.50	78.9	110,613	0.07%	大買/
2021/09/30	38.1	203.34	30.1	203.66	203.50	8	112,158	0.01%
2021/09/29	48.1	201.45	60.1	202.39	200.50	-12	113,993	-0.01%
2021/09/28	57.4	202.36	37.1	202.48	203.50	20.3	115,755	0.02%
2021/09/27	156.7	213.10	61	214.23	208.00	95.7	117,732	0.08%	大買/
2021/09/24	89	213.83	93.7	214.20	215.00	-4.7	121,860	0.00%
2021/09/23	29	208.86	49.6	208.60	207.50	-20.6	123,853	-0.02%
2021/09/22	82.3	204.69	66.1	203.93	203.00	16.2	127,961	0.01%
2021/09/17	71	206.22	129.1	207.87	210.00	-58.1	129,019	-0.05%	大賣/
2021/09/16	46.2	203.10	29.2	201.97	200.50	17	131,239	0.01%
2021/09/15	153.2	201.37	165.1	201.16	205.00	-11.9	132,972	-0.01%	大買/大賣/
2021/09/14	131	206.71	78.1	208.40	201.50	53	136,191	0.04%	大買/
2021/09/13	108.2	212.76	57	212.94	210.00	51.2	138,442	0.04%	大買/
2021/09/10	111.2	209.94	156.5	211.55	211.50	-45.3	139,336	-0.03%	大買/大賣/
2021/09/09	245.3	208.71	125.3	207.34	207.50	119.9	140,530	0.09%	大買/大賣/鉅額交易
2021/09/08	164.6	212.66	133.1	213.94	213.00	31.5	141,059	0.02%	大買/大賣/
2021/09/07	143.9	206.32	243.3	208.46	209.50	-99.4	141,359	-0.07%	大買/大賣/
2021/09/06	88.9	219.17	81.3	217.10	211.00	7.6	140,707	0.01%
2021/09/03	160.6	230.63	111.5	228.94	222.00	49.1	140,444	0.03%	大買/大賣/
2021/09/02	121.1	238.78	153.2	239.86	235.50	-32	139,951	-0.02%	大買/大賣/
2021/09/01	235.9	240.63	1,086.1	242.60	235.00	-850.2	139,269	-0.61%	大買/大賣/鉅額交易
2021/08/31	160.6	246.72	109.6	248.14	248.00	51	138,045	0.04%	大買/大賣/
2021/08/30	94.1	253.23	97.6	254.85	249.00	-3.5	137,102	0.00%
2021/08/27	354.3	255.58	329.4	256.11	252.00	24.9	136,378	0.02%	大買/大賣/
2021/08/26	288.9	256.39	195.3	256.88	258.00	93.6	134,570	0.07%	大買/大賣/
2021/08/25	202.3	254.33	279.7	255.07	262.00	-77.5	132,823	-0.06%	大買/大賣/
2021/08/24	445.6	249.26	362.5	248.27	244.00	83.1	131,087	0.06%	大買/大賣/
2021/08/23	59.2	240.36	307.9	242.49	248.00	-248.7	129,142	-0.19%	大賣/鉅額交易
2021/08/20	231.3	217.95	297.3	219.08	225.50	-66	129,352	-0.05%	大買/大賣/
2021/08/19	351.2	223.25	252.6	223.89	213.00	98.7	130,804	0.08%	大買/大賣/
2021/08/18	191.6	211.99	279.5	216.85	226.00	-87.9	129,864	-0.07%	大買/大賣/
2021/08/17	132.5	213.17	122.1	213.45	205.50	10.4	130,875	0.01%	大買/大賣/
2021/08/16	166.2	213.75	160.2	213.81	215.00	6	131,847	0.00%	大買/大賣/
2021/08/13	208.9	225.82	149.8	225.64	215.00	59.1	131,260	0.05%	大買/大賣/
2021/08/12	118	219.78	171.2	221.15	230.00	-53.2	131,665	-0.04%	大買/大賣/
2021/08/11	258.2	217.79	180.1	218.44	217.00	78.2	131,247	0.06%	大買/大賣/
2021/08/10	223.5	229.51	217.2	230.67	225.00	6.3	129,537	0.00%	大買/大賣/
2021/08/09	235.6	233.45	200	233.41	229.00	35.6	128,839	0.03%	大買/大賣/
2021/08/06	151	232.01	249.1	233.82	231.00	-98.1	128,536	-0.08%	大買/大賣/
2021/08/05	192	226.48	171.5	225.71	221.00	20.5	127,154	0.02%	大買/大賣/
2021/08/04	116.3	233.01	117.3	233.81	233.00	-0.9	126,543	0.00%	大買/大賣/
2021/08/03	297.1	232.14	255.2	232.82	229.00	41.9	126,639	0.03%	大買/大賣/
2021/08/02	331.5	222.21	335.2	224.24	232.00	-3.7	125,565	0.00%	大買/大賣/
2021/07/30	499.2	246.69	314.1	242.07	223.50	185.1	123,176	0.15%	大買/大賣/鉅額交易
2021/07/29	295	238.10	401.6	239.91	248.00	-106.6	120,666	-0.09%	大買/大賣/鉅額交易
2021/07/28	334.3	208.63	393.7	210.64	225.50	-59.3	118,502	-0.05%	大買/大賣/
2021/07/27	211.1	205.40	273.8	205.43	205.00	-62.7	116,098	-0.05%	大買/大賣/
2021/07/26	245.3	230.34	133.7	228.51	216.50	111.6	115,006	0.10%	大買/大賣/鉅額交易
2021/07/23	303.3	243.66	301.2	244.08	240.00	2.2	113,819	0.00%	大買/大賣/
2021/07/22	504.6	228.22	552.5	228.41	240.00	-47.9	112,099	-0.04%	大買/大賣/
2021/07/21	483.4	253.91	472.4	256.47	238.50	11.1	109,689	0.01%	大買/大賣/
2021/07/20	371.4	270.47	258.9	270.87	260.50	112.5	107,231	0.10%	大買/大賣/鉅額交易
2021/07/19	321.2	290.57	261.4	290.53	286.00	59.8	105,706	0.06%	大買/大賣/
2021/07/16	656.1	292.40	628.3	292.53	286.00	27.8	105,178	0.03%	大買/大賣/
2021/07/15	325.2	268.04	409.5	269.38	278.50	-84.3	102,364	-0.08%	大買/大賣/
2021/07/14	353.8	252.46	430.6	251.36	253.50	-76.8	101,196	-0.08%	大買/大賣/
2021/07/13	280.1	276.53	248.8	277.41	258.50	31.3	98,531	0.03%	大買/大賣/
2021/07/12	242.3	288.54	257.3	291.08	287.00	-15	96,744	-0.02%	大買/大賣/
2021/07/09	506.7	291.22	404	292.66	275.00	102.7	94,700	0.11%	大買/大賣/鉅額交易
2021/07/08	471.1	284.85	584.5	285.01	304.00	-113.4	92,400	-0.12%	大買/大賣/鉅額交易
2021/07/07	464.7	289.23	439.1	288.42	276.50	25.6	89,534	0.03%	大買/大賣/
2021/07/06	354.4	309.44	352	310.32	296.00	2.4	87,537	0.00%	大買/大賣/
2021/07/05	374.6	310.54	295.6	310.46	302.00	79.1	85,714	0.09%	大買/大賣/
2021/07/02	318.7	333.15	257.2	333.68	326.50	61.5	83,762	0.07%	大買/大賣/
2021/07/01	550.7	337.69	448.9	341.74	336.00	101.8	81,705	0.12%	大買/大賣/鉅額交易
2021/06/30	275.5	307.29	381.2	310.29	321.00	-105.8	77,304	-0.14%	大買/大賣/鉅額交易
2021/06/29	595.5	308.52	492.9	305.90	292.00	102.6	75,146	0.14%	大買/大賣/鉅額交易
2021/06/28	131.6	292.10	178.4	296.96	300.00	-46.8	71,395	-0.07%	大買/大賣/
2021/06/25	270	266.97	397.3	268.14	273.00	-127.2	70,194	-0.18%	大買/大賣/鉅額交易
2021/06/24	225.3	237.61	232.6	240.44	248.50	-7.3	67,663	-0.01%	大買/大賣/
2021/06/23	565.2	244.50	483.7	243.65	226.00	81.5	65,883	0.12%	大買/大賣/
2021/06/22	407.2	263.68	314.3	262.73	251.00	93	61,674	0.15%	大買/大賣/
2021/06/21	224.7	241.70	195	245.81	249.00	29.6	58,851	0.05%	大買/大賣/
2021/06/18	197.7	215.61	273.6	219.91	226.50	-75.8	58,156	-0.13%	大買/大賣/
2021/06/17	270.5	205.63	165.2	204.52	206.00	105.3	56,643	0.19%	大買/大賣/鉅額交易
2021/06/16	218.6	206.70	192.7	208.41	205.50	25.8	55,154	0.05%	大買/大賣/
2021/06/15	39	184.78	73.3	190.63	191.50	-34.3	53,839	-0.06%
2021/06/11	24.1	167.11	85.1	169.63	174.50	-61	53,432	-0.11%
2021/06/10	29.4	154.23	15.5	154.46	159.00	13.9	53,228	0.03%
2021/06/09	22.4	160.29	18.1	160.34	160.00	4.4	53,324	0.01%
2021/06/08	17.1	162.05	62.2	160.95	165.00	-45.2	53,404	-0.08%
2021/06/07	33.6	149.37	45	148.50	153.00	-11.4	53,464	-0.02%
2021/06/04	45.2	157.54	21.4	158.38	155.50	23.8	53,521	0.04%
2021/06/03	28.5	162.37	132.4	161.63	161.00	-103.9	53,592	-0.19%	大賣/鉅額交易
2021/06/02	86.4	163.76	52.8	162.28	160.00	33.6	53,515	0.06%
2021/06/01	28	152.82	58.5	154.78	159.50	-30.5	53,205	-0.06%
2021/05/31	257.8	152.22	87.4	149.71	145.00	170.4	53,006	0.32%	大買/鉅額交易
2021/05/28	228.2	148.40	205.1	150.34	154.50	23	52,533	0.04%	大買/大賣/
2021/05/27	177.5	137.16	188.6	138.95	140.50	-11.2	50,723	-0.02%	大買/大賣/
2021/05/26	170.1	120.76	275.7	121.41	128.00	-105.6	47,866	-0.22%	大買/大賣/鉅額交易
2021/05/25	469.1	123.73	384.1	124.47	116.50	85	46,237	0.18%	大買/大賣/
2021/05/24	277.3	120.51	273.1	123.28	125.00	4.2	43,825	0.01%	大買/大賣/
2021/05/21	50	111.43	143.6	113.50	114.00	-93.6	42,234	-0.22%	大賣/
2021/05/20	229.1	98.60	456.9	100.80	104.00	-227.8	41,724	-0.55%	大買/大賣/鉅額交易
2021/05/19	138	91.93	120	92.26	94.60	18	39,609	0.05%	大買/大賣/
2021/05/18	32.4	82.67	49.1	84.93	86.00	-16.7	39,042	-0.04%
2021/05/17	247.6	77.74	257.2	77.88	78.20	-9.6	38,911	-0.02%	大買/大賣/
2021/05/14	312.3	77.48	352.5	77.82	81.60	-40.2	37,764	-0.11%	大買/大賣/
2021/05/13	169.2	81.52	162.2	80.85	80.10	7.1	36,679	0.02%	大買/大賣/
2021/05/12	213.1	91.44	146.1	91.99	88.90	66.9	36,346	0.18%	大買/大賣/
2021/05/11	223.2	101.18	162.8	101.16	98.70	60.4	36,361	0.17%	大買/大賣/
2021/05/10	224.7	98.59	253.2	98.98	101.50	-28.4	35,317	-0.08%	大買/大賣/
2021/05/07	62	90.66	50.3	90.47	92.30	11.7	34,558	0.03%
2021/05/06	108.1	92.01	81	91.65	89.90	27.1	34,312	0.08%	大買/
2021/05/05	92.1	92.14	121.9	92.57	92.50	-29.8	33,721	-0.09%	大賣/
2021/05/04	251.2	96.30	191	95.57	91.40	60.2	33,189	0.18%	大買/大賣/
2021/05/03	192.1	100.73	309.5	101.52	101.50	-117.4	32,428	-0.36%	大買/大賣/鉅額交易
2021/04/29	55	92.64	97.2	93.08	94.70	-42.2	31,563	-0.13%
2021/04/28	192.6	94.36	130	96.09	92.50	62.6	31,936	0.20%	大買/大賣/
2021/04/27	156	93.59	107.9	93.89	91.20	48.1	31,941	0.15%	大買/大賣/
2021/04/26	54	88.86	72.2	89.04	90.20	-18.2	31,963	-0.06%
2021/04/23	94.2	84.34	116.2	82.89	82.00	-22	32,715	-0.07%	大賣/
2021/04/22	213.5	92.07	148.6	91.71	85.80	65	32,945	0.20%	大買/大賣/
2021/04/21	48	86.73	154.1	87.64	89.60	-106	32,068	-0.33%	大賣/鉅額交易
2021/04/20	227.2	80.51	81.5	80.61	81.50	145.7	31,928	0.46%	大買/鉅額交易
2021/04/19	40.3	78.48	60.1	78.99	80.60	-19.8	32,264	-0.06%
2021/04/16	33.1	69.31	168.1	70.23	73.30	-135	32,430	-0.42%	大賣/鉅額交易
2021/04/15	45.1	66.24	110.1	66.11	66.70	-65	32,892	-0.20%	大賣/
2021/04/14	110.3	64.65	126	64.67	65.30	-15.7	34,186	-0.05%	大買/大賣/
2021/04/13	121.5	64.38	141	64.82	64.30	-19.5	34,459	-0.06%	大買/大賣/
2021/04/12	187	62.22	162.3	62.37	64.00	24.7	35,159	0.07%	大買/大賣/
2021/04/09	33	57.26	71	57.53	58.20	-38	36,862	-0.10%
2021/04/08	33	58.82	31	58.78	58.90	2	37,908	0.01%
2021/04/07	67	58.31	61.1	57.80	58.70	5.9	39,236	0.02%
2021/04/06	48	57.38	61.3	56.95	57.40	-13.3	42,280	-0.03%
2021/04/01	83.5	56.07	166.3	55.94	55.90	-82.8	43,279	-0.19%	大賣/
2021/03/31	75.3	55.64	236.1	55.87	55.10	-160.8	44,129	-0.36%	大賣/鉅額交易
2021/03/30	29.3	54.36	37	54.86	54.60	-7.7	44,067	-0.02%
2021/03/29	87.7	55.19	82	55.06	55.40	5.7	44,720	0.01%
2021/03/26	49.3	51.52	44.2	52.47	52.90	5.1	46,649	0.01%
2021/03/25	19.2	50.51	7	50.61	49.90	12.2	47,659	0.03%
2021/03/24	16	51.92	17	51.72	52.00	-1	48,732	0.00%
2021/03/23	143	53.03	131	52.88	51.70	12	48,863	0.02%	大買/大賣/
2021/03/22	32	53.56	105.1	53.92	54.50	-73.1	48,009	-0.15%	大賣/
2021/03/19	49	49.83	36.5	50.08	49.55	12.5	47,755	0.03%
2021/03/18	83	49.83	98	49.84	49.95	-15	48,015	-0.03%
2021/03/17	27	49.15	34.4	49.15	49.00	-7.4	48,441	-0.02%
2021/03/16	15	48.50	52	48.43	48.65	-37	48,956	-0.08%
2021/03/15	29	48.49	36.3	48.57	48.70	-7.3	49,649	-0.01%
2021/03/12	102	47.87	136	48.17	47.40	-34	50,455	-0.07%	大買/大賣/
2021/03/11	16	47.52	41	47.98	47.25	-25	50,756	-0.05%
2021/03/10	22	46.94	13	47.11	47.00	9	50,926	0.02%
2021/03/09	32	46.96	30.1	46.73	47.50	1.9	51,141	0.00%
2021/03/08	18	46.44	23	45.83	45.40	-5	51,479	-0.01%
2021/03/05	4	45.99	5	45.90	45.85	-1	51,890	0.00%
2021/03/04	14	46.39	23	46.23	46.05	-9	52,319	-0.02%
2021/03/03	42	46.75	28.6	46.78	47.30	13.5	52,717	0.03%
2021/03/02	38.5	48.13	32	48.13	45.50	6.5	53,775	0.01%
2021/02/26	24	47.17	54.3	47.40	47.95	-30.3	54,074	-0.06%
2021/02/25	34	47.58	40	47.53	47.30	-6	54,060	-0.01%
2021/02/24	26	46.82	36.5	46.70	46.00	-10.5	54,183	-0.02%
2021/02/23	142.7	47.24	72	47.90	46.70	70.7	54,262	0.13%	大買/
2021/02/22	113	47.01	111	47.05	46.75	2	54,800	0.00%	大買/大賣/
2021/02/19	11	44.72	23	44.62	44.50	-12	54,951	-0.02%
2021/02/18	50	45.80	31.1	46.26	45.25	18.9	55,206	0.03%
2021/02/17	79	43.16	79	43.11	43.90	0	54,788	0.00%
2021/02/05	251	43.07	18	42.89	42.20	233	54,773	0.43%	大買/鉅額交易
2021/02/04	8	42.58	13	42.93	43.50	-5	54,818	-0.01%
2021/02/03	108	43.20	31	42.96	42.25	77	55,361	0.14%	大買/
2021/02/02	84.4	44.19	94	43.67	43.50	-9.7	56,019	-0.02%
2021/02/01	24	41.83	35	42.18	41.35	-11	55,488	-0.02%
2021/01/29	6.3	44.14	3	42.83	42.80	3.3	55,267	0.01%
2021/01/28	12.3	45.24	15	45.13	44.75	-2.8	55,130	0.00%
2021/01/27	9.1	45.41	10	45.80	44.55	-1	54,963	0.00%
2021/01/26	42	45.75	25	45.63	45.60	17	55,058	0.03%
2021/01/25	48	45.81	56	45.95	45.65	-8	54,998	-0.01%
2021/01/22	89.2	44.58	88	44.41	44.80	1.2	54,629	0.00%
2021/01/21	145.1	44.27	164	43.66	42.70	-18.9	54,212	-0.03%	大買/大賣/
2021/01/20	50	42.42	89.3	42.63	42.10	-39.3	53,579	-0.07%
2021/01/19	146	46.13	181	43.52	43.20	-35	52,968	-0.07%	大買/大賣/
2021/01/18	158	43.42	194	42.56	45.10	-36	52,507	-0.07%	大買/大賣/
2021/01/15	134	44.16	88	44.08	43.25	46	51,347	0.09%	大買/
2021/01/14	67	49.15	68	49.44	48.05	-1	50,492	0.00%
2021/01/13	121	48.71	106	48.72	48.00	15	50,040	0.03%	大買/大賣/
2021/01/12	205	49.31	224.3	48.83	49.05	-19.3	49,715	-0.04%	大買/大賣/
2021/01/11	82	49.47	93	49.66	50.40	-11	48,278	-0.02%
2021/01/08	313.3	48.49	317.2	48.28	48.50	-3.9	47,488	-0.01%	大買/大賣/
2021/01/07	216.3	47.02	245	47.45	47.35	-28.7	46,536	-0.06%	大買/大賣/
2021/01/06	221	52.60	192	51.75	50.30	29	45,072	0.06%	大買/大賣/
2021/01/05	173.5	55.20	148	55.16	54.60	25.5	44,340	0.06%	大買/大賣/
2021/01/04	303.2	55.93	381.3	55.90	57.10	-78.1	43,023	-0.18%	大買/大賣/
2020/12/31	71.3	51.56	117.2	51.98	52.90	-45.9	40,875	-0.11%	大賣/
2020/12/30	436.5	49.68	463.5	48.74	50.10	-27	39,737	-0.07%	大買/大賣/
2020/12/29	610.1	53.26	373	51.74	49.35	237.1	38,285	0.62%	大買/大賣/鉅額交易
2020/12/28	133	51.73	155.2	51.88	52.80	-22.2	35,075	-0.06%	大買/大賣/
2020/12/25	228.3	47.84	245.6	48.12	48.00	-17.3	33,634	-0.05%	大買/大賣/
2020/12/24	70	45.91	153	45.56	45.25	-83	32,551	-0.25%	大賣/
2020/12/23	241.5	43.77	147	43.71	45.45	94.5	32,156	0.29%	大買/大賣/
2020/12/22	689	47.96	672.2	48.29	43.15	16.8	31,216	0.05%	大買/大賣/
2020/12/21	161.2	45.58	188.1	46.07	47.50	-26.9	28,681	-0.09%	大買/大賣/
2020/12/18	127	43.55	116.4	43.61	43.20	10.6	27,305	0.04%	大買/大賣/
2020/12/17	67	41.14	103	41.60	42.35	-36	25,975	-0.14%	大賣/
2020/12/16	10	40.90	59.3	40.85	41.00	-49.3	25,507	-0.19%
2020/12/15	45	40.87	52	40.92	40.00	-7	25,254	-0.03%
2020/12/14	310	41.03	333	40.70	40.75	-23	24,601	-0.09%	大買/大賣/
2020/12/11	122	40.49	73	40.12	38.95	49	24,110	0.20%	大買/
2020/12/10	170	41.74	200	42.06	41.40	-30	23,548	-0.13%	大買/大賣/
2020/12/09	182.5	41.31	126	41.55	41.40	56.5	22,943	0.25%	大買/大賣/
2020/12/08	253	40.95	250	40.75	40.60	3	22,173	0.01%	大買/大賣/
2020/12/07	106	37.68	145.6	38.35	38.25	-39.6	21,113	-0.19%	大買/大賣/
2020/12/04	171	38.67	144	38.16	38.00	27	20,573	0.13%	大買/大賣/
2020/12/03	245.1	40.13	191	39.94	39.50	54.1	20,136	0.27%	大買/大賣/
2020/12/02	258	40.54	255	40.19	40.00	3	19,824	0.02%	大買/大賣/
2020/12/01	250	42.21	170	41.43	41.10	80	19,317	0.41%	大買/大賣/
2020/11/30	93	42.95	103.1	43.21	43.70	-10.1	18,836	-0.05%	大賣/
2020/11/27	76	41.72	48.7	42.00	43.00	27.3	18,393	0.15%
2020/11/26	225	42.17	249.4	41.85	40.65	-24.4	17,895	-0.14%	大買/大賣/
2020/11/25	120	39.27	102	38.93	40.90	18	16,799	0.11%	大買/大賣/
2020/11/24	48.1	37.37	63	37.59	37.20	-15	16,009	-0.09%
2020/11/23	54	37.73	350	37.75	37.45	-296	15,818	-1.87%	大賣/鉅額交易
2020/11/20	259	37.30	283	37.20	36.75	-24	15,621	-0.15%	大買/大賣/
2020/11/19	606	36.99	523	37.04	37.45	83	15,539	0.53%	大買/大賣/
2020/11/18	144	34.53	118	35.50	36.40	26	14,552	0.18%	大買/大賣/
2020/11/17	85	32.32	50.1	32.75	33.35	34.9	13,788	0.25%
2020/11/16	35	31.60	101	31.83	31.55	-66	13,474	-0.49%	大賣/
2020/11/13	130	31.01	864	30.75	30.60	-734	13,393	-5.48%	大買/大賣/鉅額交易
2020/11/12	128.2	31.43	117	31.45	31.20	11.2	13,198	0.08%	大買/大賣/
2020/11/11	107	30.14	123	30.65	32.45	-16	13,081	-0.12%	大買/大賣/
2020/11/10	1,407	30.12	305	31.17	29.80	1,102	12,631	8.72%	大買/大賣/鉅額交易
2020/11/09	38	31.09	33.6	31.82	32.25	4.5	11,564	0.04%
2020/11/06	47	29.04	66	29.08	29.35	-19	11,333	-0.17%
2020/11/05	69	28.97	34	28.95	28.95	35	11,279	0.31%
2020/11/04	99.1	28.31	86	28.45	28.90	13.1	11,238	0.12%
2020/11/03	70	28.02	79	28.24	28.60	-9	11,022	-0.08%
2020/11/02	13	27.36	23	27.48	27.00	-10	10,673	-0.09%
2020/10/30	8	26.33	3	26.18	26.20	5	10,273	0.05%
2020/10/29	14	26.54	19	26.22	26.70	-5	10,172	-0.05%
2020/10/28	32	26.93	27	26.41	26.15	5	10,059	0.05%
2020/10/27	19	26.19	19	26.16	26.10	0	9,870	0.00%
2020/10/26	73	25.71	75	25.92	26.85	-2	9,717	-0.02%
2020/10/23	7	24.84	7.1	24.76	24.60	-0.1	9,230	0.00%
2020/10/22	11	24.64	9	24.53	24.45	2	9,161	0.02%
2020/10/21	29	25.27	19	25.44	25.30	10	9,085	0.11%
2020/10/20	37	24.72	49	24.73	25.25	-12	8,840	-0.14%
2020/10/19	28	23.46	20	23.47	23.55	8	8,522	0.09%
2020/10/16	7	24.13	22	24.20	23.55	-15	8,469	-0.18%
2020/10/15	13	24.38	9	23.95	24.05	4	8,399	0.05%
2020/10/14	29	24.73	63	24.43	24.55	-34	8,292	-0.41%
2020/10/13	75	24.21	43	24.77	25.05	32	8,112	0.39%
2020/10/12	15	23.11	4	22.83	23.15	11	7,687	0.14%
2020/10/08	15	23.78	7	23.45	23.80	8	7,540	0.11%
2020/10/07	16	23.77	26	24.08	24.45	-10	7,351	-0.14%
2020/10/06	20	23.15	26	23.09	23.45	-6	7,094	-0.08%
2020/10/05	11	22.31	40	21.94	22.85	-29	6,852	-0.42%
2020/09/30	0	0.00	3	21.00	21.25	-3	6,606	-0.05%
2020/09/29	72	21.48	53	21.10	21.00	19	6,614	0.29%
2020/09/28	31	21.14	126	21.45	21.65	-95	6,365	-1.49%	大賣/
2020/09/25	41	20.31	35	20.39	20.45	6	6,001	0.10%
2020/09/24	6	19.27	11	19.40	19.20	-5	5,795	-0.09%
2020/09/23	0	0.00	1	19.55	19.50	-1	5,708	-0.02%
2020/09/22	6	19.79	11.1	19.93	19.85	-5.1	5,660	-0.09%
2020/09/21	0	0.00	4	20.10	20.20	-4	5,645	-0.07%
2020/09/18	1	20.30	6	20.33	20.30	-5	5,627	-0.09%
2020/09/17	1	20.10	16	20.22	20.20	-15	5,586	-0.27%
2020/09/16	1	20.00	23	19.77	20.10	-22	5,575	-0.39%
2020/09/15	17	19.73	18	19.45	19.80	-1	5,503	-0.02%
2020/09/14	8	19.65	14	19.74	19.75	-6	5,435	-0.11%
2020/09/11	7	20.01	3	20.55	20.00	4	5,337	0.07%
2020/09/10	29	20.36	5	20.47	20.40	24	5,238	0.46%
2020/09/09	1	20.40	22	20.07	20.40	-21	5,195	-0.40%
2020/09/08	23	20.28	2	20.10	20.00	21	5,129	0.41%
2020/09/07	39	20.46	46	20.71	20.15	-7	5,064	-0.14%
2020/09/04	47	19.93	44	20.06	20.00	3	4,899	0.06%
2020/09/03	52	20.43	58	20.43	20.45	-6	4,775	-0.13%
2020/09/02	42	20.56	28	20.62	20.70	14	4,671	0.30%
2020/09/01	11	21.24	15	21.09	20.95	-4	4,595	-0.09%
2020/08/31	84	21.73	40	21.80	21.20	44	4,531	0.97%
2020/08/28	24	20.95	6	20.79	21.00	18	4,317	0.42%
2020/08/27	8	21.69	17	21.20	20.90	-9	4,277	-0.21%
2020/08/26	9	22.05	49	22.01	22.10	-40	4,161	-0.96%
2020/08/25	42	21.22	102.1	21.47	21.75	-60.1	3,937	-1.53%	大賣/
2020/08/24	1	20.10	11	20.30	20.40	-10	3,573	-0.28%
2020/08/21	10	20.29	2	20.23	20.10	8	3,516	0.23%
2020/08/20	42	20.28	25	20.10	19.95	17	3,447	0.49%
2020/08/19	11	20.58	41	20.77	20.35	-30	3,250	-0.92%
2020/08/18	10	19.60	35	20.17	20.10	-25	3,028	-0.83%
2020/08/17	6	20.18	38	20.37	20.05	-32	2,835	-1.13%
2020/08/14	40	19.89	32	19.93	19.90	8	2,607	0.31%
2020/08/13	1	19.15	3	19.17	19.05	-2	2,275	-0.09%
2020/08/12	0	0.00	2	18.70	18.80	-2	2,218	-0.09%
2020/08/11	1	18.75	6	18.64	18.80	-5	2,191	-0.23%
2020/08/10	32	18.88	12	18.64	19.00	20	2,144	0.93%
2020/08/07	13	18.12	0	0.00	18.30	13	2,044	0.64%
2020/08/06	5	18.25	13	18.27	18.30	-8	2,057	-0.39%
2020/08/05	26	17.23	0	0.00	17.30	26	2,017	1.29%
2020/08/03	1	17.40	0	0.00	17.05	1	2,024	0.05%
2020/07/31	0	0.00	1	17.15	17.40	-1	2,007	-0.05%
2020/07/30	10	17.10	0	0.00	17.15	10	2,011	0.50%
2020/07/28	8	17.01	8	16.82	16.95	0	2,034	0.00%
2020/07/24	1	17.50	0	0.00	17.50	1	2,094	0.05%
2020/07/23	6	17.70	0	0.00	17.70	6	2,086	0.29%
2020/07/22	0	0.00	7	17.88	17.85	-7	2,093	-0.33%
2020/07/17	0	0.00	10	17.85	18.10	-10	2,067	-0.48%
2020/07/16	1	18.70	6	18.73	18.55	-5	2,081	-0.24%
2020/07/15	8	18.44	0	0.00	18.60	8	2,041	0.39%
2020/07/14	1	18.80	5	18.69	18.70	-4	2,051	-0.19%
2020/07/13	0	0.00	1	18.70	18.80	-1	2,028	-0.05%
2020/07/10	0	0.00	5	18.60	18.65	-5	2,028	-0.25%
2020/07/09	8	18.66	5	18.70	18.50	3	1,967	0.15%
2020/07/08	4	18.44	53	18.67	18.70	-49	1,906	-2.57%
2020/07/07	20	18.10	5	17.65	18.40	15	1,792	0.84%
2020/07/06	10	17.35	14	17.43	17.65	-4	1,677	-0.24%
2020/07/03	0	0.00	26.3	16.80	16.90	-26.3	1,623	-1.62%
2020/07/01	1	16.40	0	0.00	16.50	1	1,641	0.06%
2020/06/30	18	16.44	0.1	16.40	16.45	17.9	1,691	1.06%
2020/06/29	1	16.45	0	0.00	16.50	1	1,713	0.06%
2020/06/23	0.1	16.50	22	16.60	16.60	-21.9	1,770	-1.24%
2020/06/22	20	16.35	0	0.00	16.35	20	1,782	1.12%
2020/06/19	22	16.53	0	0.00	16.25	22	1,824	1.21%
2020/06/18	2	16.53	0	0.00	16.50	2	1,848	0.11%
2020/06/17	1	16.45	0	0.00	16.45	1	1,884	0.05%
2020/06/16	0	0.00	1	16.50	16.70	-1	1,957	-0.05%
2020/06/15	0.1	16.20	0	0.00	16.30	0.1	2,081	0.00%
2020/06/12	27	16.26	0	0.00	16.40	27	2,137	1.26%
2020/06/11	21	16.83	0	0.00	16.65	21	2,176	0.96%
2020/06/10	2	16.95	0	0.00	17.00	2	2,191	0.09%
2020/06/09	17.4	17.03	0.2	17.05	17.00	17.2	2,236	0.77%
2020/06/08	0	0.00	7	17.08	17.05	-7	2,256	-0.31%
2020/06/05	7	16.77	25	16.77	16.70	-18	2,252	-0.80%
2020/06/04	17	16.55	0	0.00	16.55	17	2,254	0.75%
2020/06/03	0.1	16.50	16	16.46	16.55	-15.9	2,275	-0.70%
2020/06/01	5.5	16.35	3	16.35	16.30	2.5	2,267	0.11%
2020/05/29	16	16.20	15	16.20	16.30	1	2,270	0.04%
2020/05/28	17.5	16.03	0	0.00	16.05	17.5	2,270	0.77%
2020/05/27	0	0.00	2	16.43	16.35	-2	2,255	-0.09%
2020/05/26	0.5	16.10	14	16.25	16.20	-13.5	2,247	-0.60%
2020/05/25	1	16.10	0	0.00	16.10	1	2,242	0.04%
2020/05/22	1	16.10	0	0.00	15.95	1	2,257	0.04%
2020/05/21	0	0.00	20	16.33	16.25	-20	2,264	-0.88%
2020/05/20	10	16.05	0	0.00	16.05	10	2,269	0.44%
2020/05/14	2	15.78	0	0.00	15.60	2	2,297	0.09%
2020/05/13	30	15.95	10	15.95	15.95	20	2,283	0.88%
2020/05/11	0	0.00	2	16.80	16.85	-2	2,245	-0.09%
2020/05/07	0	0.00	10	16.60	16.70	-10	2,254	-0.44%
2020/05/05	5	16.42	0	0.00	16.40	5	2,265	0.22%
2020/05/04	22	16.68	0	0.00	16.55	22	2,264	0.97%
2020/04/30	0	0.00	58	16.86	16.90	-58	2,272	-2.55%
2020/04/28	10	16.45	0	0.00	16.40	10	2,238	0.45%
2020/04/27	0	0.00	31	16.30	16.40	-31	2,274	-1.36%
2020/04/21	26	16.00	26	16.25	15.95	0	2,263	0.00%
2020/04/17	6	15.94	3	16.20	16.15	3	2,199	0.14%
2020/04/16	5	15.85	5	15.90	15.95	0	2,161	0.00%
2020/04/15	2	16.20	26	16.05	16.10	-24	2,151	-1.12%
2020/04/14	0	0.00	5	15.40	15.45	-5	2,122	-0.24%
2020/04/13	44	15.08	0	0.00	15.05	44	2,124	2.07%
2020/04/09	4	15.00	10	15.15	15.10	-6	2,110	-0.28%
2020/04/08	6	14.87	0	0.00	14.95	6	2,082	0.29%
2020/04/06	2	14.30	0	0.00	14.30	2	2,026	0.10%
2020/04/01	1	14.15	0	0.00	14.35	1	2,011	0.05%
2020/03/30	0	0.00	11	13.74	13.85	-11	1,933	-0.57%
2020/03/27	0	0.00	10	13.95	13.90	-10	1,903	-0.53%
2020/03/26	10	13.70	0	0.00	13.60	10	1,872	0.53%
2020/03/25	4	13.44	0	0.00	13.25	4	1,844	0.22%
2020/03/23	10	11.95	0	0.00	12.25	10	1,812	0.55%
2020/03/20	0	0.00	5	12.30	12.55	-5	1,783	-0.28%
2020/03/19	0	0.00	1	11.95	11.90	-1	1,715	-0.06%
2020/03/17	0	0.00	28	13.49	13.40	-28	1,565	-1.79%
2020/03/16	5	14.85	0	0.00	14.30	5	1,524	0.33%
2020/03/13	0	0.00	2	14.55	15.10	-2	1,496	-0.13%
2020/03/12	0	0.00	1	15.90	15.70	-1	1,441	-0.07%
2020/03/10	5	16.58	0	0.00	16.65	5	1,406	0.36%
2020/03/06	5	17.00	0	0.00	16.90	5	1,383	0.36%
2020/03/04	5	17.05	0	0.00	17.20	5	1,368	0.37%
2020/02/25	0	0.00	10	17.50	17.40	-10	1,336	-0.75%
2020/02/24	10	17.30	0	0.00	17.25	10	1,320	0.76%
2020/02/19	5	17.60	5	17.70	17.50	0	1,290	0.00%
2020/02/18	0	0.00	10	17.50	17.55	-10	1,285	-0.78%
2020/02/14	0	0.00	34	17.21	17.15	-34	1,266	-2.69%
2020/02/07	5	17.05	5	17.25	17.10	0	1,228	0.00%
2020/02/03	0	0.00	7	16.70	17.05	-7	1,212	-0.58%
2020/01/30	1	17.15	0	0.00	16.80	1	1,166	0.09%
2020/01/16	20	18.25	0	0.00	18.25	20	1,179	1.70%
2020/01/10	0	0.00	1	18.30	18.40	-1	1,238	-0.08%
2020/01/09	0	0.00	3	18.30	18.45	-3	1,260	-0.24%
2020/01/08	2	17.98	0	0.00	18.00	2	1,276	0.16%
2020/01/07	0	0.00	0.1	18.25	18.25	-0.1	1,247	0.00%
2020/01/06	6	18.35	0	0.00	18.35	6	1,249	0.48%
2020/01/03	0	0.00	6	18.60	18.60	-6	1,270	-0.47%
2019/12/31	1	18.40	0	0.00	18.50	1	1,269	0.08%
2019/12/27	5	18.50	0	0.00	18.50	5	1,331	0.38%
2019/12/26	0	0.00	1	18.65	18.60	-1	1,329	-0.08%
2019/12/25	0	0.00	4	18.53	18.60	-4	1,346	-0.30%
2019/12/24	1	18.50	0	0.00	18.50	1	1,368	0.07%
2019/12/19	0	0.00	1	18.35	18.40	-1	1,376	-0.07%
2019/12/18	0	0.00	33	18.50	18.50	-33	1,364	-2.42%
2019/12/16	1	17.90	0	0.00	18.10	1	1,342	0.07%
2019/12/12	14	18.21	0.1	18.15	18.15	13.9	1,324	1.05%
2019/12/10	5	18.40	0	0.00	18.40	5	1,328	0.38%
2019/12/09	8	18.30	20	18.30	18.30	-12	1,380	-0.87%
2019/12/06	12	18.25	0	0.00	18.40	12	1,433	0.84%
2019/12/05	10	18.38	0	0.00	18.45	10	1,434	0.70%
2019/12/03	0	0.00	31	18.49	18.55	-31	1,491	-2.08%
2019/11/29	20	18.18	0	0.00	18.15	20	1,749	1.14%
2019/11/28	0	0.00	20	18.45	18.45	-20	1,766	-1.13%
2019/11/25	0	0.00	0	18.25	18.25	0	1,863	0.00%
2019/11/22	2	18.20	2	18.30	18.20	0	1,911	0.00%
2019/11/21	0	0.00	1	18.20	18.20	-1	1,999	-0.05%
2019/11/20	0	0.00	0	18.25	18.25	0	2,039	0.00%
2019/11/19	1	18.00	3	18.05	18.00	-2	2,106	-0.09%
2019/11/18	1	18.00	0	0.00	18.00	1	2,193	0.05%
2019/11/15	3	18.00	0	0.00	18.00	3	2,264	0.13%
2019/11/08	3	18.20	0	0.00	18.40	3	2,598	0.12%
2019/11/07	15	18.25	0	0.00	18.25	15	2,661	0.56%
2019/11/06	10	18.50	2	18.55	18.50	8	2,778	0.29%
2019/11/05	0	0.00	21	18.59	18.60	-21	2,832	-0.74%
2019/11/04	1	18.25	6	18.45	18.50	-5	2,910	-0.17%
2019/11/01	0	0.00	1	18.25	18.25	-1	3,021	-0.03%
2019/10/31	6	18.15	0	0.00	18.15	6	3,239	0.19%
2019/10/30	0	0.00	1	18.40	18.35	-1	3,346	-0.03%
2019/10/29	22	18.36	0	0.00	18.35	22	3,427	0.64%
2019/10/28	2	18.60	0	0.00	18.65	2	3,507	0.06%
2019/10/25	0	0.00	12	18.63	18.60	-12	3,637	-0.33%
2019/10/24	0.1	18.35	13	18.32	18.40	-12.9	3,939	-0.33%
2019/10/23	4	18.04	10	18.10	18.10	-6	4,238	-0.14%
2019/10/22	0	0.00	4.8	18.21	18.25	-4.8	4,431	-0.11%
2019/10/21	0	0.00	3	18.20	18.15	-3	4,525	-0.07%
2019/10/18	0	0.00	3	17.90	17.90	-3	4,574	-0.07%
2019/10/16	1	17.70	0	0.00	17.80	1	4,573	0.02%
2019/10/15	10	17.85	0	0.00	17.90	10	4,555	0.22%
2019/10/14	0	0.00	1	18.00	18.05	-1	4,560	-0.02%
2019/10/04	11	18.11	0	0.00	17.70	11	4,628	0.24%
2019/10/02	0	0.00	2	18.30	18.35	-2	4,604	-0.04%
2019/10/01	10	18.40	10	18.25	18.25	0	4,625	0.00%
2019/09/27	13	18.44	0	0.00	18.25	13	4,651	0.28%
2019/09/26	2	18.68	0	0.00	18.55	2	4,686	0.04%
2019/09/25	10	18.75	11	18.84	18.85	-1	4,760	-0.02%
2019/09/20	6	18.85	0	0.00	18.85	6	4,796	0.13%
2019/09/18	20	19.00	0	0.00	19.00	20	4,819	0.42%
2019/09/17	0	0.00	26	19.10	19.10	-26	4,828	-0.54%
2019/09/12	1	19.15	0	0.00	19.15	1	4,891	0.02%
2019/09/11	7	18.94	0	0.00	18.85	7	4,908	0.14%
2019/09/10	20	19.20	0	0.00	19.20	20	4,870	0.41%
2019/09/05	0	0.00	1	19.80	19.75	-1	4,873	-0.02%
2019/09/04	3	20.13	4	20.06	20.15	-1	4,831	-0.02%
2019/09/03	0	0.00	12	19.50	20.20	-12	4,719	-0.25%
2019/09/02	0	0.00	16	19.15	19.15	-16	4,583	-0.35%
2019/08/30	10	19.05	2	19.10	19.00	8	4,578	0.17%
2019/08/29	16	19.00	16	19.05	19.00	0	4,544	0.00%
2019/08/28	16	18.80	16	18.95	18.80	0	4,533	0.00%
2019/08/26	16	18.75	26	19.05	18.75	-10	4,612	-0.22%
2019/08/23	20	18.63	10	18.60	18.60	10	4,582	0.22%
2019/08/22	3	18.70	0	0.00	18.75	3	4,606	0.07%
2019/08/21	3	19.25	3.5	19.29	19.30	-0.5	4,570	-0.01%
2019/08/20	13	18.74	0	0.00	18.75	13	4,536	0.29%
2019/08/19	12	19.26	0	0.00	19.15	12	4,493	0.27%
2019/08/15	11	20.34	6	19.92	19.80	5	4,356	0.11%
2019/08/14	0	0.00	6	21.03	21.05	-6	4,292	-0.14%
2019/08/13	15	20.52	0	0.00	20.60	15	4,250	0.35%
2019/08/08	3	20.63	9	21.21	21.40	-6	4,184	-0.14%
2019/08/06	5	20.55	0	0.00	20.55	5	4,031	0.12%
2019/08/05	0	0.00	21	21.74	21.40	-21	3,939	-0.53%
2019/08/02	3	21.40	12	21.60	21.80	-9	3,813	-0.24%
2019/08/01	1	21.00	0	0.00	20.85	1	3,588	0.03%
2019/07/31	3	20.80	2	20.90	20.75	1	3,472	0.03%
2019/07/30	3	21.20	0	0.00	21.25	3	3,382	0.09%
2019/07/29	25	21.74	2	21.65	22.10	23	3,295	0.70%
2019/07/26	8	22.12	26	22.41	21.90	-18	3,167	-0.57%
2019/07/25	3	20.72	16	20.77	21.90	-13	2,829	-0.46%
2019/07/24	5	20.45	2	20.40	20.40	3	2,501	0.12%
2019/07/23	0	0.00	16	19.73	19.55	-16	2,277	-0.70%
2019/07/19	1	19.00	30	19.03	19.00	-29	2,103	-1.38%
2019/07/18	2	19.08	9.2	18.95	19.00	-7.2	2,087	-0.35%
2019/07/16	2	18.90	0	0.00	18.90	2	2,088	0.10%
2019/07/10	0	0.00	5	19.25	19.25	-5	1,967	-0.25%
2019/07/04	0	0.00	2	19.30	19.25	-2	1,874	-0.11%
2019/07/03	0	0.00	5	19.00	19.10	-5	1,844	-0.27%
2019/07/02	0	0.00	5	18.80	19.10	-5	1,787	-0.28%
2019/06/27	0	0.00	1	18.40	18.40	-1	1,678	-0.06%
2019/06/24	0	0.00	2	18.20	18.15	-2	1,602	-0.12%
2019/06/13	0	0.00	5	18.20	18.40	-5	1,370	-0.36%
2019/06/10	0	0.00	3	17.90	17.80	-3	1,310	-0.23%
2019/05/31	0	0.00	1	18.35	18.85	-1	1,114	-0.09%
2019/05/30	3	18.75	6	18.77	18.85	-3	1,052	-0.29%
2019/05/29	0	0.00	20	18.40	18.50	-20	994	-2.01%
2019/05/24	0	0.00	2	17.75	17.90	-2	854	-0.23%
2019/05/23	0	0.00	1	17.65	17.60	-1	823	-0.12%
2019/05/22	0	0.00	1	17.60	17.50	-1	811	-0.12%
2019/05/21	0	0.00	22	17.44	17.55	-22	794	-2.77%
2019/05/17	1	17.20	0	0.00	16.95	1	745	0.13%
2019/05/15	0	0.00	1	16.90	16.85	-1	712	-0.14%
2019/05/09	1	16.30	0	0.00	16.25	1	666	0.15%
2019/05/07	1.2	16.44	0	0.00	16.45	1.2	663	0.18%
2019/05/03	0	0.00	10	16.68	16.55	-10	650	-1.54%
2019/05/02	0	0.00	0.1	16.40	16.50	-0.1	635	-0.02%
2019/04/30	0	0.00	0.3	16.20	16.30	-0.3	626	-0.05%
2019/04/26	6	16.25	0	0.00	16.30	6	616	0.97%
2019/04/24	0	0.00	5	16.45	16.35	-5	608	-0.82%
2019/04/18	4	16.10	0	0.00	16.10	4	552	0.72%
2019/04/17	4	16.08	10	16.20	16.10	-6	547	-1.10%
2019/04/11	0	0.00	10	16.20	16.25	-10	525	-1.90%
2019/04/03	5	16.15	0	0.00	16.15	5	481	1.04%
2019/03/11	0	0.00	3	16.10	16.05	-3	483	-0.62%
2019/03/04	0	0.00	0	15.95	16.05	0	523	-0.01%
2019/01/23	0	0.00	1	15.75	15.75	-1	467	-0.21%
2019/01/22	0	0.00	8	15.80	15.75	-8	474	-1.69%
2019/01/16	4	15.60	0	0.00	15.60	4	518	0.77%
2019/01/11	2	15.75	0	0.00	15.80	2	555	0.36%
2019/01/10	2	15.75	0	0.00	15.75	2	583	0.34%
2019/01/09	0.2	15.80	1	16.00	15.90	-0.8	591	-0.13%
2019/01/07	0.2	15.80	15	15.70	15.70	-14.8	623	-2.38%
2019/01/03	0	0.00	5	15.65	15.65	-5	680	-0.73%
2019/01/02	6	15.69	0	0.00	15.65	6	696	0.86%
2018/12/28	0	0.00	5	15.95	15.95	-5	708	-0.71%
2018/12/25	0	0.00	8	15.65	15.70	-8	747	-1.07%
2018/12/22	10	15.82	0	0.00	15.85	10	754	1.33%
2018/12/20	0	0.00	10	16.10	16.00	-10	773	-1.29%
2018/12/13	10	16.35	0	0.00	16.40	10	795	1.26%
2018/12/12	0	0.00	10	16.20	16.35	-10	798	-1.25%
2018/12/11	5	16.00	0	0.00	16.10	5	795	0.63%
2018/12/07	0	0.00	5	16.10	16.05	-5	806	-0.62%
2018/12/06	0	0.00	2	15.85	15.85	-2	823	-0.24%
2018/12/04	3	16.05	0	0.00	16.00	3	861	0.35%
2018/12/03	12	16.20	2	16.40	16.15	10	870	1.15%
2018/11/26	0	0.00	2	15.70	15.70	-2	857	-0.23%
2018/11/19	2	15.55	0	0.00	15.55	2	902	0.22%
2018/11/15	0	0.00	6	15.50	15.45	-6	932	-0.64%
2018/11/14	5	15.35	0	0.00	15.35	5	962	0.52%
2018/11/13	0	0.00	2	15.40	15.30	-2	1,011	-0.20%
2018/11/09	1	15.20	0	0.00	15.15	1	1,075	0.09%
2018/11/07	0	0.00	2	15.30	15.30	-2	1,098	-0.18%
2018/10/31	1	15.10	10	15.15	15.10	-9	1,143	-0.79%
2018/10/30	1	15.05	0	0.00	15.10	1	1,137	0.09%
2018/10/29	1	15.30	0	0.00	15.40	1	1,124	0.09%
2018/10/26	0	0.00	1	15.80	15.80	-1	1,126	-0.09%
2018/10/25	1	15.90	0	0.00	15.90	1	1,117	0.09%
2018/10/19	0	0.00	1	16.25	15.95	-1	1,125	-0.09%
2018/10/11	1	15.55	3	15.47	15.40	-2	1,146	-0.17%
2018/10/08	4	16.18	0	0.00	16.10	4	1,180	0.34%
2018/10/05	1	16.40	0	0.00	16.30	1	1,202	0.08%
2018/09/27	1	16.80	0	0.00	16.75	1	1,237	0.08%
2018/09/25	0	0.00	0.5	16.65	16.65	-0.5	1,256	-0.04%
2018/09/17	0	0.00	0.2	16.70	16.80	-0.2	1,322	-0.02%
2018/09/14	5	17.00	0	0.00	16.95	5	1,334	0.37%
2018/09/12	2	16.95	0.5	16.85	16.85	1.5	1,331	0.11%
2018/09/11	3	16.80	0	0.00	16.90	3	1,325	0.23%
2018/08/22	0	0.00	1	17.40	17.20	-1	1,339	-0.07%
2018/08/15	0	0.00	1	16.90	16.90	-1	1,214	-0.08%
2018/08/13	0	0.00	32	16.79	16.80	-32	1,224	-2.61%
2018/08/08	0	0.00	1	16.85	16.80	-1	1,290	-0.08%
2018/08/06	0	0.00	1	16.95	16.80	-1	1,349	-0.07%
2018/08/02	1	16.70	0	0.00	16.70	1	1,370	0.07%
2018/07/26	1	16.65	0	0.00	16.80	1	1,377	0.07%
2018/07/25	2	16.73	0	0.00	16.65	2	1,362	0.15%
2018/07/24	27	16.80	0	0.00	16.80	27	1,348	2.00%
2018/07/23	0	0.00	27	16.85	16.85	-27	1,324	-2.04%
2018/07/17	27	17.15	28	17.05	17.15	-1	1,292	-0.08%
2018/07/16	28	16.70	0	0.00	16.80	28	1,260	2.22%
2018/07/13	0	0.00	27	17.10	17.20	-27	1,226	-2.20%
2018/07/12	27	16.75	0	0.00	16.95	27	1,212	2.23%
2018/07/03	0	0.00	5	17.10	17.10	-5	1,330	-0.38%
2018/06/27	2	16.58	0	0.00	16.50	2	1,301	0.15%
2018/06/13	0.9	16.60	0	0.00	16.65	0.9	1,409	0.06%
2018/06/12	2	16.63	0	0.00	16.65	2	1,451	0.14%
2018/06/11	1	16.70	0	0.00	16.70	1	1,473	0.07%
2018/06/01	0	0.00	5	16.66	16.70	-5	1,563	-0.32%
2018/05/31	2	16.60	0	0.00	16.65	2	1,562	0.13%
2018/05/29	0	0.00	1	16.50	16.50	-1	1,577	-0.06%
2018/05/22	0	0.00	1	16.70	16.55	-1	1,590	-0.06%
2018/05/17	0	0.00	1	16.60	16.55	-1	1,629	-0.06%
2018/05/16	1	16.50	0	0.00	16.50	1	1,621	0.06%
2018/05/10	0	0.00	0	17.05	17.00	0	1,656	0.00%
2018/05/08	5	17.05	0	0.00	17.05	5	1,681	0.30%
2018/05/07	1	17.10	0	0.00	17.05	1	1,692	0.06%
2018/05/04	10	17.05	0	0.00	17.05	10	1,704	0.59%
2018/05/03	0	0.00	2	17.10	17.05	-2	1,743	-0.11%
2018/04/13	10	17.15	0	0.00	17.25	10	2,008	0.50%
2018/04/12	2	17.35	0	0.00	17.30	2	1,976	0.10%
2018/04/11	10	17.50	0	0.00	17.50	10	2,003	0.50%
2018/04/02	0	0.00	1	18.00	18.05	-1	2,168	-0.05%
2018/03/30	1	17.95	0	0.00	17.90	1	2,196	0.05%
2018/03/23	0	0.00	5	18.00	18.00	-5	2,196	-0.23%
2018/03/21	2	18.15	0	0.00	18.15	2	2,186	0.09%
2018/03/19	1.5	18.50	4	18.45	18.50	-2.5	2,189	-0.11%
2018/03/16	0	0.00	1	18.00	18.60	-1	2,168	-0.05%
2018/03/15	10	18.00	0	0.00	17.85	10	2,191	0.46%
2018/03/14	4.3	18.09	0	0.00	18.10	4.3	2,215	0.19%
2018/03/12	5	18.00	0	0.00	18.10	5	2,314	0.22%
2018/03/01	0	0.00	0.8	18.15	18.25	-0.8	2,968	-0.03%
2018/02/06	10	17.50	0	0.00	17.25	10	3,230	0.31%
2018/02/02	1	18.65	0	0.00	18.50	1	3,140	0.03%
2018/01/26	10	19.00	0	0.00	18.90	10	3,131	0.32%
2018/01/25	10	19.25	0	0.00	19.35	10	3,110	0.32%
2018/01/23	5	19.15	0	0.00	19.20	5	3,105	0.16%
2018/01/19	0	0.00	6	19.80	19.80	-6	3,087	-0.19%
2018/01/18	1	20.05	5	19.98	19.85	-4	3,078	-0.13%
2018/01/15	0	0.00	2	19.98	19.95	-2	3,177	-0.06%
2018/01/12	0	0.00	15	19.93	20.00	-15	3,398	-0.44%
2018/01/11	3.3	19.96	0	0.00	19.90	3.3	3,369	0.10%
2018/01/10	0	0.00	1	20.05	19.90	-1	3,335	-0.03%
2018/01/05	0	19.75	12	19.74	19.75	-12	3,296	-0.36%
2018/01/04	15	19.52	0	0.00	19.45	15	3,285	0.46%
2018/01/03	2	19.88	1	20.00	19.60	1	3,300	0.03%
2018/01/02	20	19.55	20	19.88	19.85	0	3,233	0.00%