萬海 (2615)-元大-四維券商分點個股進出

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
49.40
漲跌
--
漲幅
0.00%
成交量
12,576張
產業
上市航運類股
2312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－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維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
2024/05/03	6	49.90	33.1	49.92	49.40	-27.1	8,490	-0.32%
2024/05/02	34	51.76	23.2	50.94	49.40	10.8	8,400	0.13%
2024/04/30	17.1	50.13	17.1	49.46	50.70	0	7,939	0.00%
2024/04/29	9.5	49.69	33.4	49.81	49.55	-23.8	7,708	-0.31%
2024/04/26	14.1	48.40	28.1	48.42	48.35	-14	7,407	-0.19%
2024/04/25	3	45.38	1.1	45.49	45.50	1.9	7,008	0.03%
2024/04/24	3.1	44.98	3.1	45.40	45.45	0	7,132	0.00%
2024/04/23	2	44.65	13.1	44.67	44.95	-11.1	7,199	-0.15%
2024/04/22	5	44.58	21	44.72	43.85	-16	7,263	-0.22%
2024/04/19	25	43.44	14.1	44.03	43.25	10.9	7,188	0.15%
2024/04/18	2	42.90	3.2	43.19	42.90	-1.2	7,189	-0.02%
2024/04/17	1	43.00	0	0.00	42.80	1	7,256	0.01%
2024/04/16	4.1	43.59	0	0.00	42.90	4.1	7,492	0.05%
2024/04/15	7	45.32	1	44.70	45.10	6	7,909	0.08%
2024/04/12	1	44.90	12.1	44.83	45.00	-11.1	8,164	-0.14%
2024/04/11	5	45.00	5	44.88	44.80	0	8,591	0.00%
2024/04/10	4	44.75	16	44.60	44.50	-12	9,432	-0.13%
2024/04/09	0	0.00	16	44.92	44.95	-16	9,660	-0.17%
2024/04/08	30	43.38	4	43.35	44.10	26	10,167	0.26%
2024/04/03	3	43.68	0	0.00	43.65	3	10,191	0.03%
2024/04/02	2	44.40	2	44.20	44.05	0	10,328	0.00%
2024/04/01	0	0.00	1.1	44.23	44.55	-1.1	10,619	-0.01%
2024/03/29	2	44.18	0	0.00	44.10	2	11,020	0.02%
2024/03/28	8.8	44.26	0	0.00	44.00	8.8	11,852	0.07%
2024/03/27	3	44.62	1	44.60	44.45	2	13,593	0.01%
2024/03/26	2	44.69	1.5	44.63	44.55	0.5	14,921	0.00%
2024/03/25	2	45.48	4	45.50	45.40	-2	15,353	-0.01%
2024/03/22	9	44.59	1.5	45.20	45.30	7.5	16,105	0.05%
2024/03/21	1	45.10	0	0.00	45.10	1	16,959	0.01%
2024/03/20	5	45.10	1	45.00	45.00	4	17,230	0.02%
2024/03/19	6	45.84	1	45.80	45.50	5	17,402	0.03%
2024/03/18	7	45.31	4.4	45.71	45.65	2.6	17,526	0.01%
2024/03/15	45	45.28	61.6	44.43	46.45	-16.6	17,778	-0.09%
2024/03/14	6.1	47.25	4	47.26	47.10	2.1	17,606	0.01%
2024/03/13	6	49.53	7	49.71	49.00	-1	17,484	-0.01%
2024/03/12	10	49.48	0	0.00	49.45	10	17,429	0.06%
2024/03/11	0	49.10	1	49.50	49.30	-1	17,544	-0.01%
2024/03/08	1.1	48.50	0.7	48.28	48.65	0.4	17,905	0.00%
2024/03/07	12	48.55	0.7	48.40	48.10	11.3	18,241	0.06%
2024/03/06	3	48.80	6.8	48.48	48.40	-3.8	18,390	-0.02%
2024/03/05	12	49.81	12	49.65	49.35	0	18,379	0.00%
2024/03/04	3.1	49.20	0	0.00	49.65	3.1	18,350	0.02%
2024/03/01	11	49.64	3.5	49.77	49.90	7.5	18,376	0.04%
2024/02/29	15.2	50.29	5	49.84	50.40	10.2	18,247	0.06%
2024/02/27	1.1	48.41	0	0.00	48.10	1.1	17,884	0.01%
2024/02/26	1	48.70	1	49.00	48.80	0	17,833	0.00%
2024/02/23	1.1	49.62	0	0.00	49.65	1.1	17,845	0.01%
2024/02/22	1	50.10	3	50.02	50.00	-2	17,821	-0.01%
2024/02/21	3.1	49.20	1	49.65	49.00	2.1	17,723	0.01%
2024/02/20	3	48.80	10.1	48.74	48.65	-7.1	17,675	-0.04%
2024/02/19	1	47.65	3	47.32	47.90	-2	17,664	-0.01%
2024/02/15	3	46.83	0	0.00	47.20	3	17,961	0.02%
2024/02/02	21.1	48.31	3	48.40	48.20	18.1	17,983	0.10%
2024/02/01	12	49.04	11	49.67	49.65	1	17,868	0.01%
2024/01/31	1	49.70	0	0.00	48.90	1	17,839	0.01%
2024/01/30	5	49.53	0.1	50.00	49.45	4.9	17,848	0.03%
2024/01/29	0	0.00	0	49.95	50.00	0	17,858	0.00%
2024/01/25	2	49.90	2	49.75	49.75	0	17,876	0.00%
2024/01/23	3	50.60	0	0.00	50.20	3	17,846	0.02%
2024/01/22	4	50.07	4.2	50.56	50.70	-0.2	17,889	0.00%
2024/01/19	5	52.14	2	51.80	51.20	3	17,791	0.02%
2024/01/18	5	52.32	2	51.95	52.50	3	17,695	0.02%
2024/01/17	0.2	51.00	0	0.00	51.00	0.2	17,539	0.00%
2024/01/16	1	52.30	3	51.80	52.00	-2	17,383	-0.01%
2024/01/15	1	53.00	0	0.00	52.80	1	17,235	0.01%
2024/01/12	3	52.60	15.5	52.67	52.50	-12.5	17,179	-0.07%
2024/01/11	5	50.64	0	0.00	50.90	5	17,038	0.03%
2024/01/10	9	50.98	0.3	50.90	50.70	8.7	16,960	0.05%
2024/01/09	27.1	52.51	30	52.42	52.40	-2.9	16,693	-0.02%
2024/01/08	5	56.32	7	56.49	56.20	-2	16,210	-0.01%
2024/01/05	13.1	56.94	16	57.19	57.90	-2.9	15,999	-0.02%
2024/01/04	9.4	57.29	30.3	57.37	57.00	-20.9	15,558	-0.13%
2024/01/03	9.3	55.03	8.1	55.35	55.00	1.2	14,793	0.01%
2024/01/02	13.4	57.15	14.1	57.83	54.70	-0.7	14,512	0.00%
2023/12/29	11	55.24	12	55.58	55.00	-1	13,941	-0.01%
2023/12/28	12	55.48	2	56.35	55.20	10	13,906	0.07%
2023/12/27	29.2	56.64	4.2	57.21	56.60	25.1	13,795	0.18%
2023/12/26	36	55.16	37	55.30	56.00	-1	13,532	-0.01%
2023/12/25	30.3	56.06	90.1	54.80	54.50	-59.8	13,140	-0.45%
2023/12/22	28	60.16	31.7	60.64	60.10	-3.7	12,342	-0.03%
2023/12/21	62.8	56.39	52.2	57.74	59.60	10.6	10,570	0.10%
2023/12/20	5.2	52.99	39	53.96	54.50	-33.8	9,261	-0.37%
2023/12/19	25	53.04	38.1	53.26	52.30	-13.1	8,798	-0.15%
2023/12/18	90.1	51.73	42	52.59	52.90	48.1	8,116	0.59%
2023/12/15	29	50.00	31	50.41	50.60	-2	7,335	-0.03%
2023/12/14	34	49.45	13	49.25	49.05	21	7,080	0.30%
2023/12/13	24	50.46	7	51.52	50.10	17	6,925	0.25%
2023/12/12	11	52.64	6.1	52.39	51.80	4.9	7,366	0.07%
2023/12/11	1	52.20	18.3	52.95	52.40	-17.3	7,192	-0.24%
2023/12/08	8	50.55	2.1	51.00	51.10	6	6,988	0.09%
2023/12/07	6	50.70	17	50.34	50.10	-11	6,981	-0.16%
2023/12/06	10	50.81	11.2	51.38	51.30	-1.2	6,957	-0.02%
2023/12/05	11	51.65	15	51.61	52.00	-4	6,865	-0.06%
2023/12/04	36.1	51.10	10	50.88	52.50	26.1	6,511	0.40%
2023/12/01	11	48.60	21	48.29	48.65	-10	6,098	-0.16%
2023/11/30	5.1	46.97	5	47.00	46.70	0.1	5,955	0.00%
2023/11/29	6.1	46.57	4.8	46.86	46.55	1.3	6,006	0.02%
2023/11/28	10	47.00	43	46.89	47.00	-33	6,013	-0.55%
2023/11/27	6.1	45.88	18	45.93	46.00	-11.9	5,993	-0.20%
2023/11/24	10.6	45.62	4	45.50	45.50	6.6	5,985	0.11%
2023/11/23	16.2	45.64	5	45.69	45.75	11.2	6,051	0.19%
2023/11/22	16.2	46.23	4	45.68	45.65	12.2	6,052	0.20%
2023/11/21	7.1	46.76	1	46.70	46.55	6.1	6,010	0.10%
2023/11/20	2	47.03	1	46.95	46.95	1	6,094	0.02%
2023/11/17	2	47.40	1.2	47.41	47.25	0.8	6,174	0.01%
2023/11/16	1	47.35	8	47.47	47.40	-7	6,207	-0.11%
2023/11/15	2	47.30	10	47.47	47.85	-8	6,230	-0.13%
2023/11/14	7	46.93	3	47.08	46.10	4	6,289	0.06%
2023/11/13	1	45.40	19	46.32	45.75	-18	6,211	-0.29%
2023/11/10	4	45.26	0	0.00	45.00	4	6,230	0.06%
2023/11/08	0	0.00	0.2	46.15	46.10	-0.2	6,203	0.00%
2023/11/07	2	47.05	1.2	46.39	46.25	0.8	6,245	0.01%
2023/11/06	0	0.00	0.2	47.30	47.45	-0.2	6,240	0.00%
2023/11/03	0	0.00	1	47.85	47.70	-1	6,210	-0.02%
2023/11/02	0	0.00	2.1	47.07	47.10	-2.1	6,237	-0.03%
2023/11/01	0	0.00	3	46.33	46.40	-3	6,246	-0.05%
2023/10/30	2	46.98	3.2	47.23	47.45	-1.2	6,225	-0.02%
2023/10/27	5	45.45	4	45.45	45.50	1	6,150	0.02%
2023/10/26	0	0.00	8	44.74	44.70	-8	6,218	-0.13%
2023/10/25	3	44.60	1	44.80	44.75	2	6,288	0.03%
2023/10/24	5	44.44	1	44.50	44.60	4	6,340	0.06%
2023/10/20	2	44.58	9	44.90	44.90	-7	6,415	-0.11%
2023/10/19	2	45.35	20	45.60	45.60	-18	6,456	-0.28%
2023/10/18	1	44.70	11	44.75	44.85	-10	6,467	-0.15%
2023/10/17	1	44.70	3	44.92	44.70	-2	6,481	-0.03%
2023/10/16	26	43.95	1	44.90	45.00	25	6,549	0.38%
2023/10/13	58	45.10	0	0.00	44.25	58	6,610	0.88%
2023/10/12	7.1	45.09	2	45.73	45.65	5.1	6,579	0.08%
2023/10/11	2	45.40	2	45.55	45.25	0	6,647	0.00%
2023/10/06	5	46.95	0	0.00	46.95	5	6,776	0.07%
2023/10/04	0.1	46.20	0.2	46.00	46.35	-0.1	6,971	0.00%
2023/10/03	4	46.94	0.5	46.80	46.00	3.5	7,134	0.05%
2023/10/02	7.2	47.36	0	0.00	47.35	7.2	7,230	0.10%
2023/09/28	5.7	48.50	0	0.00	48.30	5.7	7,291	0.08%
2023/09/27	1	48.50	0	0.00	48.40	1	7,636	0.01%
2023/09/26	2.1	48.93	2.1	48.71	48.70	0	8,660	0.00%
2023/09/25	1	48.95	2	49.30	49.20	-1	9,197	-0.01%
2023/09/22	2	49.50	0	0.00	49.50	2	9,463	0.02%
2023/09/21	4	49.96	2	49.85	49.80	2	9,532	0.02%
2023/09/20	1.1	51.81	1.2	51.90	51.30	-0.1	9,490	0.00%
2023/09/19	2.5	50.06	17	50.89	50.50	-14.5	9,382	-0.15%
2023/09/18	12.1	50.53	11	50.85	50.90	1.1	9,376	0.01%
2023/09/15	17.1	50.54	10	51.11	50.60	7.1	9,386	0.08%
2023/09/14	8	48.06	13.3	48.31	48.85	-5.3	8,722	-0.06%
2023/09/13	1.1	46.21	2	46.45	46.65	-0.9	8,628	-0.01%
2023/09/12	12	46.37	0	0.00	46.80	12	8,725	0.14%
2023/09/08	0	0.00	2.2	46.59	46.30	-2.2	8,781	-0.02%
2023/09/07	1	46.00	0	0.00	45.65	1	8,817	0.01%
2023/09/06	3.2	46.88	0	0.00	46.30	3.2	8,880	0.04%
2023/09/05	1.1	47.29	2	47.03	47.30	-0.9	8,935	-0.01%
2023/09/04	2.3	46.41	12	46.33	46.50	-9.7	9,162	-0.11%
2023/09/01	12.2	45.09	0	0.00	44.90	12.2	9,167	0.13%
2023/08/31	2.2	45.51	0	0.00	45.30	2.2	9,261	0.02%
2023/08/30	1.1	45.71	10	45.80	45.85	-8.9	9,242	-0.10%
2023/08/29	21	45.50	20	45.45	45.35	1	9,324	0.01%
2023/08/28	0.1	45.90	0	0.00	46.10	0.1	9,394	0.00%
2023/08/25	0.1	46.18	0	0.00	45.90	0.1	9,499	0.00%
2023/08/24	10	46.38	19	46.30	46.00	-9	9,566	-0.09%
2023/08/23	3.2	48.38	6	48.99	47.55	-2.8	9,478	-0.03%
2023/08/22	5	48.61	5	48.37	48.70	0	9,435	0.00%
2023/08/21	12.1	50.34	11.5	49.31	49.30	0.6	9,449	0.01%
2023/08/18	20.5	49.70	12	50.85	50.50	8.5	9,404	0.09%
2023/08/17	10.1	47.94	0	0.00	47.90	10.1	9,202	0.11%
2023/08/16	12.7	47.57	40	47.58	47.60	-27.3	9,232	-0.30%
2023/08/15	6	49.08	10	48.95	49.00	-4	9,236	-0.04%
2023/08/14	1.2	49.65	0.2	49.60	49.50	1	9,286	0.01%
2023/08/11	0.1	50.20	0.2	50.30	50.60	-0.1	9,367	0.00%
2023/08/10	1.1	49.52	0	0.00	50.10	1.1	9,379	0.01%
2023/08/09	0.1	50.32	0	0.00	50.10	0.1	9,428	0.00%
2023/08/08	1.1	50.13	1	50.20	50.10	0.1	9,472	0.00%
2023/08/07	0.1	50.47	0	0.00	50.50	0.1	9,594	0.00%
2023/08/04	0	0.00	3.5	51.37	51.60	-3.5	9,661	-0.04%
2023/08/02	1.1	50.28	2.6	50.99	51.10	-1.5	9,689	-0.01%
2023/08/01	0.1	51.00	7	50.90	51.10	-6.9	9,706	-0.07%
2023/07/31	3.1	50.49	0	0.00	50.40	3.1	9,784	0.03%
2023/07/28	1.1	51.76	1.2	51.32	51.80	-0.1	9,824	0.00%
2023/07/27	7.1	49.95	17	50.29	50.40	-9.9	9,917	-0.10%
2023/07/26	1.3	49.35	30	49.69	49.45	-28.8	9,944	-0.29%
2023/07/25	27	49.30	6	49.29	49.20	21	9,972	0.21%
2023/07/24	4.1	49.44	0	0.00	49.30	4.1	10,070	0.04%
2023/07/21	38.2	51.16	0	0.00	50.90	38.2	10,120	0.38%
2023/07/20	2	51.85	5	51.42	51.90	-3	10,171	-0.03%
2023/07/19	3	51.20	1	51.50	50.90	2	10,214	0.02%
2023/07/18	7.1	51.25	1	50.80	50.40	6.1	10,362	0.06%
2023/07/14	2	50.55	3.6	50.74	50.40	-1.6	10,323	-0.02%
2023/07/13	16	49.59	31	50.00	49.30	-15	10,335	-0.15%
2023/07/12	49	52.52	27	52.42	51.60	22	10,261	0.21%
2023/07/11	1	53.60	12	53.62	53.60	-11	10,245	-0.11%
2023/07/10	5	54.42	14	54.02	53.60	-9	10,259	-0.09%
2023/07/07	3	56.57	6.3	56.64	56.70	-3.3	10,090	-0.03%
2023/07/06	2	57.75	23.5	57.91	57.60	-21.5	9,972	-0.22%
2023/07/05	7.3	57.10	19	57.10	57.70	-11.7	9,939	-0.12%
2023/07/04	109.2	59.82	100.4	60.33	57.30	8.8	9,675	0.09%	大買/
2023/07/03	49.1	57.84	49.1	57.92	58.90	-0.1	8,716	0.00%
2023/06/30	24.3	59.24	11	58.88	59.00	13.3	8,216	0.16%
2023/06/29	17.1	57.69	7	57.70	57.30	10.1	7,941	0.13%
2023/06/28	2	58.40	11	58.28	58.40	-9	7,880	-0.11%
2023/06/27	2	59.10	4	59.45	58.80	-2	7,873	-0.03%
2023/06/26	8.1	59.74	0	0.00	58.80	8.1	7,871	0.10%
2023/06/21	1.2	59.82	4	60.62	60.20	-2.8	7,865	-0.04%
2023/06/20	5.1	61.57	5	61.26	61.00	0.1	7,836	0.00%
2023/06/19	18.1	62.11	17	61.44	61.10	1.1	7,892	0.01%
2023/06/16	15	62.29	7.8	62.73	62.60	7.2	7,918	0.09%
2023/06/15	10.1	62.22	12	61.78	61.70	-1.9	7,940	-0.02%
2023/06/14	5.1	62.00	5	63.00	62.20	0.1	8,067	0.00%
2023/06/13	5	61.72	3	61.80	61.80	2	8,375	0.02%
2023/06/12	6	61.23	8	61.66	62.10	-2	8,862	-0.02%
2023/06/09	6	61.63	6	61.70	61.80	0	9,553	0.00%
2023/06/08	12	61.04	14.8	61.53	61.50	-2.8	9,687	-0.03%
2023/06/07	3	60.00	5.6	59.75	59.80	-2.6	9,917	-0.03%
2023/06/06	4	59.15	2.4	59.21	59.50	1.6	9,925	0.02%
2023/06/05	7	58.19	6	57.98	58.00	1	9,958	0.01%
2023/06/02	4	58.05	7	57.91	58.10	-3	10,005	-0.03%
2023/06/01	17.1	57.19	16.7	57.13	57.10	0.4	10,059	0.00%
2023/05/31	13.2	58.65	15	58.65	58.00	-1.8	10,104	-0.02%
2023/05/30	4	59.13	4.2	59.22	58.70	-0.2	10,281	0.00%
2023/05/29	2	59.80	15	60.07	60.00	-13	10,361	-0.13%
2023/05/26	15	59.11	13	59.06	58.90	2	10,595	0.02%
2023/05/25	9	59.73	9	59.60	58.70	0	10,907	0.00%
2023/05/24	6	60.38	6	60.13	60.10	0	11,227	0.00%
2023/05/23	7	60.29	8	60.43	60.10	-1	11,458	-0.01%
2023/05/22	6	60.08	6	60.78	60.20	0	11,482	0.00%
2023/05/19	10	60.14	20	60.48	60.30	-10	11,432	-0.09%
2023/05/18	8	60.01	4	59.80	59.60	4	11,369	0.04%
2023/05/17	7	59.90	13	59.91	60.20	-6	11,390	-0.05%
2023/05/16	10	60.00	6.1	59.90	59.60	3.9	11,367	0.03%
2023/05/15	13	58.68	16	59.29	60.20	-3	11,413	-0.03%
2023/05/12	9	59.04	11	59.16	59.20	-2	11,434	-0.02%
2023/05/11	14	60.11	15	60.11	59.10	-1	11,447	-0.01%
2023/05/10	3	60.80	2	61.40	61.60	1	11,368	0.01%
2023/05/09	1.1	60.29	1	60.20	60.20	0.1	11,394	0.00%
2023/05/08	26	59.55	14.2	59.63	59.40	11.8	11,536	0.10%
2023/05/05	6	59.90	9	59.78	59.50	-3	11,898	-0.03%
2023/05/04	12.4	60.65	11	60.84	60.10	1.4	11,984	0.01%
2023/05/03	25	61.59	17	61.11	60.50	8	12,004	0.07%
2023/05/02	9	63.20	13.3	63.32	63.20	-4.3	11,970	-0.04%
2023/04/28	3	64.90	3	65.63	65.00	0	12,084	0.00%
2023/04/27	11	63.13	11	63.13	63.70	0	12,176	0.00%
2023/04/26	7	63.31	6.4	63.56	63.70	0.7	12,253	0.01%
2023/04/25	5.1	64.86	4.3	64.76	64.20	0.8	12,258	0.01%
2023/04/24	1.3	65.22	0	0.00	65.50	1.3	12,374	0.01%
2023/04/21	59.2	66.26	35	65.84	65.00	24.2	12,497	0.19%
2023/04/20	16	68.30	15	68.22	67.70	1	12,473	0.01%
2023/04/19	8.2	68.46	3	69.20	68.00	5.2	12,630	0.04%
2023/04/18	13.1	69.91	9	69.64	69.00	4.1	12,772	0.03%
2023/04/17	9.1	70.60	13	70.79	70.50	-3.9	12,889	-0.03%
2023/04/14	31	68.78	26	69.19	69.90	5	13,041	0.04%
2023/04/13	30	68.37	13	68.58	68.50	17	13,235	0.13%
2023/04/12	2.3	69.28	1.7	69.32	68.80	0.6	13,442	0.00%
2023/04/11	34.1	68.87	31	68.87	68.60	3.1	13,740	0.02%
2023/04/10	29	69.54	14	69.36	68.80	15	14,135	0.11%
2023/04/07	4	68.20	6	68.92	69.40	-2	14,505	-0.01%
2023/04/06	8	68.61	7	68.00	67.80	1	14,953	0.01%
2023/03/31	5.1	69.38	5	69.14	68.50	0.1	15,727	0.00%
2023/03/30	6	69.05	24	68.74	68.50	-18	17,126	-0.11%
2023/03/29	8	69.55	8	69.35	68.80	0	17,649	0.00%
2023/03/28	3	70.16	3.8	69.68	69.30	-0.8	18,203	0.00%
2023/03/27	5	69.88	6	69.93	69.70	-1	18,992	-0.01%
2023/03/24	5	69.92	3	70.40	70.50	2	19,983	0.01%
2023/03/23	4.5	69.66	1	70.20	69.90	3.5	20,125	0.02%
2023/03/22	1	69.70	7	69.80	70.40	-6	20,171	-0.03%
2023/03/21	7.6	69.30	2	69.30	69.00	5.6	20,226	0.03%
2023/03/20	7.7	70.27	7	70.21	69.60	0.7	20,233	0.00%
2023/03/17	13.1	69.03	0	0.00	69.00	13.1	20,203	0.07%
2023/03/16	25.4	69.35	4.9	67.86	68.20	20.5	20,128	0.10%
2023/03/15	48.9	71.53	66.8	71.36	71.00	-17.9	19,886	-0.09%
2023/03/14	45	72.99	27.3	73.20	72.50	17.7	19,571	0.09%
2023/03/13	16.2	80.22	4	80.75	80.50	12.2	18,898	0.06%
2023/03/10	39.5	80.20	21.2	81.06	79.10	18.4	18,755	0.10%
2023/03/09	0.1	80.30	4	80.10	80.10	-3.9	18,527	-0.02%
2023/03/08	35.1	79.51	3	79.93	79.00	32.1	18,647	0.17%
2023/03/07	12.1	81.17	11.1	80.88	80.70	0.9	18,699	0.00%
2023/03/06	16.1	80.96	24	81.07	80.60	-7.9	18,803	-0.04%
2023/03/03	6.1	80.39	16.7	80.78	81.10	-10.6	19,016	-0.06%
2023/03/02	9.8	80.41	22.2	80.41	80.70	-12.4	19,149	-0.06%
2023/03/01	5.1	77.81	9	78.06	78.60	-3.9	18,998	-0.02%
2023/02/24	25.1	79.65	14	79.76	79.60	11.1	18,961	0.06%
2023/02/23	27.1	79.15	16.4	79.18	79.20	10.7	18,829	0.06%
2023/02/22	21.4	77.83	12	77.97	76.70	9.4	18,592	0.05%
2023/02/21	4.9	76.53	13.2	76.09	77.50	-8.3	18,344	-0.05%
2023/02/20	0.3	74.01	1.3	74.01	74.00	-1	18,296	-0.01%
2023/02/17	2.1	72.81	8.2	72.78	73.30	-6	18,522	-0.03%
2023/02/16	3.1	73.93	3	73.77	73.70	0.1	18,664	0.00%
2023/02/15	1.1	73.80	2.2	74.29	73.70	-1.1	19,073	-0.01%
2023/02/14	1.1	74.54	3	74.87	74.80	-1.9	19,329	-0.01%
2023/02/13	11.2	73.80	26.1	73.66	73.80	-14.9	19,474	-0.08%
2023/02/10	3.2	75.83	5.8	76.05	75.50	-2.6	19,706	-0.01%
2023/02/09	2.1	76.96	0	0.00	76.90	2.1	20,025	0.01%
2023/02/08	6.6	77.75	5	77.62	77.90	1.6	20,279	0.01%
2023/02/07	0.3	77.42	3	76.93	77.60	-2.7	20,350	-0.01%
2023/02/06	10.1	77.24	3	77.07	76.10	7.1	20,482	0.03%
2023/02/03	29.4	80.28	27.3	80.18	79.50	2.1	20,459	0.01%
2023/02/02	2.1	77.73	42.3	78.04	78.60	-40.2	20,220	-0.20%
2023/02/01	14.1	76.65	3.5	76.65	76.70	10.6	20,217	0.05%
2023/01/31	4	75.70	3.3	75.94	75.90	0.8	20,313	0.00%
2023/01/30	1.1	73.82	3.2	73.81	75.60	-2.1	20,414	-0.01%
2023/01/17	10.1	73.93	15.2	74.15	73.60	-5.1	20,433	-0.02%
2023/01/16	33.2	73.37	22.2	73.62	73.70	11	20,475	0.05%
2023/01/13	8.2	74.32	8	74.56	74.50	0.1	20,424	0.00%
2023/01/12	13.8	74.96	6	75.38	74.10	7.8	20,536	0.04%
2023/01/11	36.5	76.99	26	77.03	76.10	10.5	20,473	0.05%
2023/01/10	27	77.50	10	77.29	76.50	17	20,444	0.08%
2023/01/09	8.1	77.72	18.1	77.66	77.50	-10	20,639	-0.05%
2023/01/06	20.5	76.61	23.4	77.03	77.80	-2.9	20,709	-0.01%
2023/01/05	9.1	77.60	9	77.80	77.10	0.1	20,762	0.00%
2023/01/04	33.5	77.47	15	78.13	77.10	18.5	20,903	0.09%
2023/01/03	22.4	79.88	18.2	80.66	79.20	4.2	20,825	0.02%
2022/12/30	39.2	80.41	29.1	80.75	80.10	10.1	20,753	0.05%
2022/12/29	41	79.29	30.1	79.05	79.20	11	20,637	0.05%
2022/12/28	30.2	80.06	26	80.77	79.00	4.2	20,583	0.02%
2022/12/27	33.1	83.59	46.1	83.71	82.10	-13	20,463	-0.06%
2022/12/26	67.2	84.05	36.5	83.83	82.40	30.7	20,553	0.15%
2022/12/23	110.3	84.64	42.9	84.76	86.20	67.4	20,344	0.33%	大買/
2022/12/22	96.7	84.32	146.3	85.03	87.20	-49.6	19,732	-0.25%	大賣/
2022/12/21	14.9	78.74	12.2	79.23	79.80	2.7	18,579	0.01%
2022/12/20	26.1	78.56	17	77.98	76.70	9.1	18,285	0.05%
2022/12/19	58.1	78.09	53	78.01	76.20	5.1	18,086	0.03%
2022/12/16	8.1	75.98	86.8	77.99	78.80	-78.7	17,509	-0.45%
2022/12/15	0.3	72.00	18	71.51	72.50	-17.7	16,827	-0.11%
2022/12/14	3.2	69.51	17	70.09	70.70	-13.8	17,223	-0.08%
2022/12/13	5	70.64	1	70.70	70.30	4	17,331	0.02%
2022/12/12	1	69.80	1	69.20	69.30	0	17,584	0.00%
2022/12/09	2	70.20	2	69.85	70.10	0	17,814	0.00%
2022/12/08	1	68.50	0	0.00	68.60	1	18,088	0.01%
2022/12/07	5	69.56	4	69.30	69.10	1	18,250	0.01%
2022/12/06	18.3	71.22	3.3	73.32	70.60	15	18,254	0.08%
2022/12/05	1.1	74.51	9.2	74.24	74.30	-8.1	18,390	-0.04%
2022/12/02	3.2	74.99	11	74.65	74.50	-7.8	18,584	-0.04%
2022/12/01	32	75.99	1	76.50	75.30	31	18,774	0.17%
2022/11/30	3.4	75.86	3.5	75.38	76.10	-0.1	18,698	0.00%
2022/11/29	21.3	74.16	12.4	73.22	74.70	8.9	18,769	0.05%
2022/11/28	41.4	73.17	11.2	73.72	72.90	30.2	18,998	0.16%
2022/11/25	23.2	75.83	43.3	75.77	74.90	-20.1	18,973	-0.11%
2022/11/24	5	74.34	49.4	74.37	75.40	-44.4	19,000	-0.23%
2022/11/23	16	70.14	8.8	70.38	71.10	7.2	18,785	0.04%
2022/11/22	4.1	69.99	8	70.11	69.10	-4	18,934	-0.02%
2022/11/21	35.6	70.12	16	70.64	69.50	19.6	18,878	0.10%
2022/11/18	5.2	72.33	29	72.92	71.80	-23.8	18,843	-0.13%
2022/11/17	20.3	75.04	6	75.47	74.20	14.3	18,944	0.08%
2022/11/16	21.1	75.23	13.3	74.77	75.30	7.8	18,910	0.04%
2022/11/15	13.3	74.01	14	73.73	74.60	-0.7	18,998	0.00%
2022/11/14	4	74.30	8.3	74.29	74.10	-4.3	18,805	-0.02%
2022/11/11	31.3	75.97	19.2	75.80	73.50	12.1	18,698	0.06%
2022/11/10	9.2	73.34	62.2	73.72	74.40	-53	18,395	-0.29%
2022/11/09	6	71.32	8.3	71.64	72.00	-2.3	18,244	-0.01%
2022/11/08	28	71.61	5.2	71.60	70.40	22.8	18,282	0.12%
2022/11/07	55	69.97	70.7	69.43	70.00	-15.7	18,009	-0.09%
2022/11/04	10.5	66.80	14.3	66.61	66.60	-3.8	17,759	-0.02%
2022/11/03	5.1	65.24	17.1	65.82	65.80	-12	17,605	-0.07%
2022/11/02	12.2	66.49	5.2	67.51	66.50	7	17,748	0.04%
2022/11/01	5.3	66.27	3	66.57	66.00	2.3	17,590	0.01%
2022/10/31	24.2	68.48	21.3	67.37	67.70	3	17,596	0.02%
2022/10/28	11.3	69.74	9	69.33	68.50	2.3	17,585	0.01%
2022/10/27	7	70.14	9.6	69.93	70.50	-2.6	17,529	-0.01%
2022/10/26	22.1	67.86	23.5	68.11	69.20	-1.5	17,483	-0.01%
2022/10/24	1	69.60	5	69.74	68.50	-4	17,586	-0.02%
2022/10/21	8	67.08	8	67.25	66.50	0	17,570	0.00%
2022/10/20	15.1	64.33	21.1	64.16	66.90	-6	17,578	-0.03%
2022/10/19	2	67.70	4.2	68.27	67.90	-2.2	17,706	-0.01%
2022/10/18	3.1	66.83	13.2	66.88	67.00	-10.1	17,674	-0.06%
2022/10/17	27.3	63.53	47.1	63.51	64.90	-19.8	17,705	-0.11%
2022/10/14	52	68.87	46.3	68.90	68.80	5.8	17,512	0.03%
2022/10/13	16.2	68.27	52	65.98	65.40	-35.8	17,873	-0.20%
2022/10/12	56.4	69.40	28	68.79	68.30	28.4	18,252	0.16%
2022/10/11	15.5	72.32	42	72.60	72.20	-26.5	18,103	-0.15%
2022/10/07	49	74.09	20	73.36	73.20	29	17,998	0.16%
2022/10/06	25.3	72.61	26	73.13	73.60	-0.7	18,048	0.00%
2022/10/05	29.7	73.38	26.4	73.66	72.90	3.3	18,103	0.02%
2022/10/04	16.2	71.69	36	71.78	71.60	-19.8	18,225	-0.11%
2022/10/03	37	70.31	39.2	70.21	70.30	-2.2	18,110	-0.01%
2022/09/30	4.1	64.52	7.2	65.69	66.80	-3.1	17,994	-0.02%
2022/09/29	26.7	67.69	18	68.58	66.50	8.7	17,966	0.05%
2022/09/28	30.4	67.84	49	66.87	65.70	-18.7	17,990	-0.10%
2022/09/27	20.1	70.34	29	70.71	71.00	-8.9	18,355	-0.05%
2022/09/26	24.3	71.11	23	70.15	69.40	1.3	18,480	0.01%
2022/09/23	26.1	76.26	19.5	76.21	74.90	6.5	18,620	0.04%
2022/09/22	29.2	76.16	12.1	75.43	74.70	17.1	18,861	0.09%
2022/09/21	49.5	77.60	65.2	76.99	78.30	-15.7	19,104	-0.08%
2022/09/20	20.2	75.77	11	75.38	75.10	9.2	19,163	0.05%
2022/09/19	34.1	77.07	30.2	75.40	74.10	3.9	19,630	0.02%
2022/09/16	23.5	79.47	11.6	79.87	80.70	11.9	19,925	0.06%
2022/09/15	44.6	81.61	20.4	81.29	80.70	24.2	20,286	0.12%
2022/09/14	7.5	77.92	17.5	77.07	79.10	-9.9	20,546	-0.05%
2022/09/13	3.1	77.87	12	77.73	77.70	-8.9	20,614	-0.04%
2022/09/12	24.1	77.64	9	76.59	76.90	15.1	20,925	0.07%
2022/09/08	9.4	73.44	15.2	73.42	74.10	-5.8	20,836	-0.03%
2022/09/07	15.3	74.31	3.5	75.51	74.50	11.8	20,908	0.06%
2022/09/06	8.3	77.47	5.1	77.48	76.80	3.1	20,750	0.02%
2022/09/05	8.6	77.49	17.9	76.58	76.20	-9.3	20,692	-0.04%
2022/09/02	18.8	81.29	12.5	79.75	78.00	6.3	20,581	0.03%
2022/09/01	19.3	84.48	20.7	84.28	83.70	-1.5	20,346	-0.01%
2022/08/31	17.2	84.40	23.7	85.41	86.80	-6.5	20,415	-0.03%
2022/08/30	5.1	86.30	1	86.21	86.10	4.1	20,129	0.02%
2022/08/29	12.8	87.00	5.2	87.24	86.30	7.6	20,111	0.04%
2022/08/26	0.1	94.00	1.4	93.89	93.10	-1.3	20,046	-0.01%
2022/08/25	2.1	92.61	0	0.00	92.80	2.1	20,010	0.01%
2022/08/24	2.6	92.42	4.3	93.37	91.30	-1.7	20,068	-0.01%
2022/08/23	2.3	95.16	6	95.33	94.60	-3.7	20,090	-0.02%
2022/08/22	25.5	96.16	10	96.04	95.10	15.4	20,154	0.08%
2022/08/19	3.1	100.76	2	100.75	100.50	1.1	20,021	0.01%
2022/08/18	1.2	100.59	8	101.31	101.00	-6.8	20,220	-0.03%
2022/08/17	3	101.36	10.1	101.16	101.50	-7	20,697	-0.03%
2022/08/16	7.1	100.42	0	0.00	99.90	7.1	21,251	0.03%
2022/08/15	16.1	101.25	17.2	101.06	101.50	-1.1	21,871	0.00%
2022/08/12	0.1	104.50	6	104.33	104.50	-5.9	21,770	-0.03%
2022/08/11	9	103.50	1	103.00	103.00	8	21,901	0.04%
2022/08/10	6.1	103.21	7	104.71	103.00	-0.9	21,885	0.00%
2022/08/09	33.1	105.41	11	105.55	105.00	22.1	21,937	0.10%
2022/08/08	7	106.57	4	106.88	107.50	3	21,826	0.01%
2022/08/05	5	107.00	8.1	106.56	107.50	-3.1	21,846	-0.01%
2022/08/04	12.1	103.38	11	103.73	104.00	1.1	21,921	0.00%
2022/08/03	7	105.57	6	104.51	104.50	1	21,955	0.00%
2022/08/02	20.2	104.43	28	104.86	105.00	-7.8	22,088	-0.04%
2022/08/01	3	106.18	6.1	106.26	107.50	-3.1	22,109	-0.01%
2022/07/29	180	106.08	27.1	106.59	107.00	152.9	22,202	0.69%	大買/鉅額交易
2022/07/28	11.1	102.46	4	103.25	102.00	7	22,118	0.03%
2022/07/27	4.1	103.49	7.1	103.00	104.50	-3	22,091	-0.01%
2022/07/26	32.1	101.59	33.2	101.74	100.50	-1.2	22,099	-0.01%
2022/07/25	14.2	104.82	6	104.58	104.00	8.2	21,952	0.04%
2022/07/22	69	106.30	33.5	106.42	106.50	35.5	21,993	0.16%
2022/07/21	10	106.30	13.1	105.85	105.50	-3.1	22,013	-0.01%
2022/07/20	71.6	106.13	65	105.92	103.50	6.6	21,989	0.03%
2022/07/19	42.1	129.52	46.6	126.86	131.00	-4.5	21,598	-0.02%
2022/07/18	12.1	119.14	16.7	120.08	121.00	-4.5	21,147	-0.02%
2022/07/15	3.1	117.68	4.1	117.74	117.00	-1	21,144	0.00%
2022/07/14	14.1	116.90	24.1	116.90	118.50	-10	21,219	-0.05%
2022/07/13	9	115.33	8	116.00	113.50	1	21,063	0.00%
2022/07/12	23	114.40	9	112.17	112.00	14	20,966	0.07%
2022/07/11	19	119.24	15	120.93	120.50	4	20,719	0.02%
2022/07/08	12	120.50	24.2	121.18	120.50	-12.2	20,675	-0.06%
2022/07/07	30.2	113.74	26	114.14	116.50	4.2	20,505	0.02%
2022/07/06	10.3	114.63	6.1	114.18	113.50	4.2	20,500	0.02%
2022/07/05	49.2	115.45	30.1	115.32	116.00	19.2	20,405	0.09%
2022/07/04	6.1	112.84	13	113.69	115.50	-6.9	19,948	-0.03%
2022/07/01	15.5	119.51	16.5	114.21	111.00	-1	19,836	-0.01%
2022/06/30	2.3	118.78	4.2	119.01	119.00	-1.9	19,480	-0.01%
2022/06/29	28.6	121.97	13.1	120.44	120.00	15.5	19,155	0.08%
2022/06/28	37.2	123.92	33.2	125.93	128.00	4	18,787	0.02%
2022/06/27	16.1	124.43	29.5	126.51	128.00	-13.4	18,412	-0.07%
2022/06/24	36.4	116.56	35.1	116.00	116.50	1.3	17,937	0.01%
2022/06/23	12.4	112.25	34.8	111.59	110.50	-22.4	17,617	-0.13%
2022/06/22	10.5	117.51	13.3	117.72	120.00	-2.8	17,276	-0.02%
2022/06/21	5	123.10	2.3	123.28	123.50	2.7	16,758	0.02%
2022/06/20	6.1	123.44	15	122.50	119.50	-8.9	16,534	-0.05%
2022/06/17	9.1	131.62	17.1	130.94	131.00	-8	16,156	-0.05%
2022/06/16	11.2	134.21	6.5	135.55	131.00	4.7	15,984	0.03%
2022/06/15	7	143.06	0.1	142.83	140.50	6.9	16,030	0.04%
2022/06/14	5.1	142.92	0	144.00	143.00	5.1	16,380	0.03%
2022/06/13	11.3	143.91	2	144.25	143.00	9.3	17,312	0.05%
2022/06/10	5.3	151.01	2.2	151.11	150.00	3.1	17,735	0.02%
2022/06/09	12.3	155.37	2.1	155.81	155.00	10.2	17,977	0.06%
2022/06/08	2.1	161.29	2.3	161.80	161.50	-0.2	18,124	0.00%
2022/06/07	2.2	160.18	3.2	159.14	159.00	-1	18,565	-0.01%
2022/06/06	18.2	161.18	20.1	160.19	158.50	-1.9	19,086	-0.01%
2022/06/02	1.1	158.10	1	159.00	158.50	0.1	19,672	0.00%
2022/06/01	2	161.25	14.2	161.02	159.50	-12.2	20,734	-0.06%
2022/05/31	25.1	157.32	0	0.00	157.00	25.1	22,047	0.11%
2022/05/30	2	159.50	2.1	160.50	158.50	-0.1	22,405	0.00%
2022/05/27	14	158.11	6.1	159.57	160.50	8	22,706	0.04%
2022/05/26	13.6	158.60	6.3	160.37	156.50	7.3	23,032	0.03%
2022/05/25	7	161.21	6.4	160.55	160.50	0.7	23,196	0.00%
2022/05/24	18.4	164.74	18.1	163.01	161.50	0.3	23,415	0.00%
2022/05/23	6.2	157.09	60.2	158.16	163.50	-54	23,452	-0.23%
2022/05/20	0	148.00	17	148.41	149.00	-17	23,616	-0.07%
2022/05/19	34.1	143.13	40.5	144.89	146.00	-6.4	24,528	-0.03%
2022/05/18	6	146.17	11.1	146.09	147.50	-5	25,491	-0.02%
2022/05/17	38.1	145.40	57.1	146.05	143.00	-19	26,034	-0.07%
2022/05/16	4.1	149.27	2	149.50	148.00	2.1	26,380	0.01%
2022/05/13	2	152.00	7.4	152.27	153.50	-5.4	26,755	-0.02%
2022/05/12	9	148.28	3.1	148.63	148.50	5.9	27,852	0.02%
2022/05/11	5.3	151.07	3.3	152.41	151.50	2	28,048	0.01%
2022/05/10	4	151.25	2	151.00	151.50	2	28,426	0.01%
2022/05/09	18	151.14	1.3	150.28	148.00	16.8	28,842	0.06%
2022/05/06	31	149.19	15	152.00	151.50	16	29,843	0.05%
2022/05/05	34.1	153.45	17.2	152.44	153.00	16.9	29,960	0.06%
2022/05/04	14	148.57	22	149.80	148.50	-8	29,923	-0.03%
2022/05/03	1	143.52	4.1	145.18	146.00	-3.1	30,123	-0.01%
2022/04/29	23.3	145.43	13.1	145.16	146.00	10.2	30,426	0.03%
2022/04/28	4.1	144.10	0	146.00	142.00	4.1	30,615	0.01%
2022/04/27	9.1	143.95	13	141.58	144.00	-3.9	30,648	-0.01%
2022/04/26	3.1	149.15	2	147.75	145.00	1.1	30,761	0.00%
2022/04/25	27.7	150.48	4.1	150.00	148.00	23.6	30,860	0.08%
2022/04/22	8.1	157.00	2	157.00	156.00	6.1	30,890	0.02%
2022/04/21	5.1	158.59	2.1	158.98	157.50	3	31,098	0.01%
2022/04/20	7.1	156.65	3	157.33	155.50	4.1	31,348	0.01%
2022/04/19	0	155.50	22.8	154.89	156.00	-22.8	31,482	-0.07%
2022/04/18	7.1	152.71	7.2	151.23	151.00	-0.1	31,728	0.00%
2022/04/15	5.1	155.52	6.2	153.98	155.00	-1.1	32,036	0.00%
2022/04/14	13.2	156.72	1.4	156.41	154.50	11.9	32,163	0.04%
2022/04/13	9	156.72	12	157.04	158.00	-3	32,253	-0.01%
2022/04/12	13	149.77	9	150.17	153.00	4	32,311	0.01%
2022/04/11	39.1	154.09	33.2	153.49	151.50	5.9	32,351	0.02%
2022/04/08	3.1	154.48	15	154.30	154.00	-11.9	32,947	-0.04%
2022/04/07	10.5	151.25	2	151.25	149.50	8.5	33,063	0.03%
2022/04/06	15.1	154.01	14.2	155.43	156.00	0.9	33,093	0.00%
2022/04/01	21	159.12	20.2	160.04	160.00	0.9	33,478	0.00%
2022/03/31	16.1	157.13	14.4	158.37	158.50	1.7	33,528	0.00%
2022/03/30	19	159.21	19	158.32	160.00	0	33,688	0.00%
2022/03/29	10.5	156.88	4.2	155.14	154.50	6.3	33,769	0.02%
2022/03/28	38.2	155.69	35.1	154.81	156.00	3.2	34,092	0.01%
2022/03/25	27.6	156.23	6	153.75	153.50	21.6	34,467	0.06%
2022/03/24	4.3	161.65	1	163.50	160.00	3.3	34,857	0.01%
2022/03/23	5.2	165.26	3	165.50	163.00	2.2	35,566	0.01%
2022/03/22	7	165.36	2	165.00	162.50	5	36,222	0.01%
2022/03/21	8.1	163.57	4	163.63	163.00	4.1	37,126	0.01%
2022/03/18	33.2	161.58	19	162.13	163.00	14.2	38,261	0.04%
2022/03/17	10.4	164.01	17.1	163.50	168.00	-6.7	38,841	-0.02%
2022/03/16	63.7	166.13	42	162.78	161.50	21.7	39,919	0.05%
2022/03/15	46.5	179.08	51.7	177.86	172.50	-5.2	39,944	-0.01%
2022/03/14	18.1	179.67	20.1	180.23	182.00	-2	41,030	0.00%
2022/03/11	10.3	175.70	43	175.52	175.00	-32.7	42,473	-0.08%
2022/03/10	31.1	179.55	25.1	178.03	176.50	6	43,249	0.01%
2022/03/09	24.1	174.62	25	174.14	174.00	-0.9	43,857	0.00%
2022/03/08	64	174.00	48.9	169.58	170.50	15.1	44,460	0.03%
2022/03/07	76.2	188.73	60.1	186.54	180.00	16.1	43,865	0.04%
2022/03/04	107.4	195.58	90.3	197.50	192.00	17.1	43,042	0.04%	大買/
2022/03/03	39.3	193.91	48.6	194.76	192.00	-9.2	41,921	-0.02%
2022/03/02	33.2	191.68	16.4	192.54	190.50	16.8	41,774	0.04%
2022/03/01	20.5	191.59	31.3	193.22	193.00	-10.8	41,636	-0.03%
2022/02/25	38.3	185.96	21.4	187.43	187.00	17	41,391	0.04%
2022/02/24	66.3	185.91	40.6	187.07	182.00	25.7	41,218	0.06%
2022/02/23	41	188.01	46.5	188.72	190.00	-5.5	40,843	-0.01%
2022/02/22	48	184.69	43.5	184.63	181.50	4.5	40,488	0.01%
2022/02/21	57.6	196.92	82.1	198.09	195.00	-24.5	39,762	-0.06%
2022/02/18	27.3	190.26	89.5	188.68	194.50	-62.2	39,031	-0.16%
2022/02/17	31.6	185.62	39.3	186.71	183.00	-7.7	38,225	-0.02%
2022/02/16	29.1	182.98	17.1	183.46	183.50	12	37,912	0.03%
2022/02/15	28	180.98	20.2	179.97	178.50	7.8	38,206	0.02%
2022/02/14	37.3	179.32	69.2	180.56	180.00	-31.8	38,783	-0.08%
2022/02/11	27.2	176.21	9	174.22	172.00	18.2	38,390	0.05%
2022/02/10	15.1	173.47	35.3	176.02	175.50	-20.2	39,037	-0.05%
2022/02/09	53.1	174.99	27.6	174.43	173.50	25.5	39,741	0.06%
2022/02/08	64.8	168.61	74.8	172.45	172.00	-9.9	39,830	-0.02%
2022/02/07	4.5	155.42	7.1	155.56	162.00	-2.5	39,996	-0.01%
2022/01/26	22.1	148.26	18	149.58	147.50	4.1	41,239	0.01%
2022/01/25	13.7	147.90	3.2	147.05	145.50	10.5	41,581	0.03%
2022/01/24	8.2	150.02	7.1	151.44	153.00	1.1	41,813	0.00%
2022/01/21	17.5	155.93	14.1	155.61	151.50	3.4	42,137	0.01%
2022/01/20	4.4	162.06	7	161.36	161.00	-2.6	42,290	-0.01%
2022/01/19	19.2	162.91	18.2	162.19	161.50	1	42,524	0.00%
2022/01/18	13.8	166.05	31	166.00	166.00	-17.2	42,715	-0.04%
2022/01/17	10	168.49	2	167.25	166.00	8	43,550	0.02%
2022/01/14	17.3	170.52	20.1	168.04	173.50	-2.8	44,029	-0.01%
2022/01/13	29.2	172.65	27	172.50	168.50	2.2	44,460	0.00%
2022/01/12	11.3	179.53	10.2	179.15	176.00	1.1	44,725	0.00%
2022/01/11	13.2	180.80	19.2	181.65	181.50	-6	45,521	-0.01%
2022/01/10	17.8	183.47	17.3	182.53	179.50	0.5	46,605	0.00%
2022/01/07	19.1	187.66	22.2	187.72	187.50	-3.1	47,315	-0.01%
2022/01/06	10.2	191.91	10	192.65	191.00	0.2	48,866	0.00%
2022/01/05	14	190.72	6.1	190.84	191.00	7.9	49,726	0.02%
2022/01/04	12.2	187.59	32.1	189.60	191.50	-19.9	50,499	-0.04%
2022/01/03	78.8	190.06	28.8	188.43	187.50	50	51,296	0.10%
2021/12/30	8	198.81	6	199.42	198.50	2	51,827	0.00%
2021/12/29	11.2	201.66	13	201.73	201.00	-1.8	52,778	0.00%
2021/12/28	20	203.45	14.2	204.36	200.50	5.8	54,654	0.01%
2021/12/27	25.3	199.05	28	198.75	199.00	-2.7	55,451	0.00%
2021/12/24	27.2	200.28	27	200.85	199.00	0.2	56,326	0.00%
2021/12/23	26.1	203.46	12	202.88	200.00	14.1	56,322	0.03%
2021/12/22	43	203.64	32	204.09	204.00	11	56,540	0.02%
2021/12/21	70.1	201.74	81.1	202.25	207.00	-11	56,543	-0.02%
2021/12/20	17	199.06	23	198.87	199.00	-6	56,620	-0.01%
2021/12/17	29.2	201.95	26	202.29	200.00	3.2	56,644	0.01%
2021/12/16	64	200.94	43	198.05	196.50	21	56,315	0.04%
2021/12/15	82.2	196.26	64.2	194.94	199.00	18	56,196	0.03%
2021/12/14	72.5	196.95	95	196.79	189.50	-22.5	56,156	-0.04%
2021/12/13	76.3	207.41	65.1	206.97	201.50	11.2	55,319	0.02%
2021/12/10	104	207.77	96.8	208.35	210.50	7.2	55,553	0.01%	大買/
2021/12/09	55.4	201.15	48.1	200.47	208.00	7.2	54,894	0.01%
2021/12/08	220.4	196.89	231.5	196.31	197.00	-11.1	54,715	-0.02%	大買/大賣/
2021/12/07	86.5	182.51	156.5	185.18	191.00	-70	54,241	-0.13%	大賣/
2021/12/06	29.6	174.30	47.7	173.65	176.50	-18.1	53,587	-0.03%
2021/12/03	60.5	169.72	44.1	168.45	164.50	16.4	53,625	0.03%
2021/12/02	24.4	164.42	51.2	163.56	169.50	-26.8	53,692	-0.05%
2021/12/01	3.1	154.69	0.1	155.50	154.50	3	53,099	0.01%
2021/11/30	21.2	155.88	6	156.17	156.50	15.2	53,553	0.03%
2021/11/29	11	152.09	12.1	154.02	153.00	-1.1	54,150	0.00%
2021/11/26	45	156.72	18.2	155.07	152.00	26.8	55,260	0.05%
2021/11/25	40.2	156.79	62.1	156.78	157.50	-21.9	55,943	-0.04%
2021/11/24	20	154.33	6.1	153.85	154.00	13.9	56,530	0.02%
2021/11/23	12	156.08	12.3	155.92	154.00	-0.3	58,328	0.00%
2021/11/22	23.2	157.07	35.2	157.79	154.50	-12	60,206	-0.02%
2021/11/19	27.2	157.77	8.1	158.73	156.00	19.1	61,871	0.03%
2021/11/18	10	160.30	14.1	160.82	160.50	-4.1	64,140	-0.01%
2021/11/17	16.2	157.65	16.2	158.07	158.50	0	66,010	0.00%
2021/11/16	15	159.30	22.1	159.62	161.00	-7.1	67,378	-0.01%
2021/11/15	19.1	159.75	25	158.54	157.00	-5.9	69,856	-0.01%
2021/11/12	82.1	159.54	68.1	159.27	159.00	14	71,211	0.02%
2021/11/11	117	170.84	237.3	165.50	159.50	-120.3	71,484	-0.17%	大買/大賣/鉅額交易
2021/11/10	65	183.82	53	182.56	177.00	12	72,107	0.02%
2021/11/09	53	186.90	51	186.32	183.50	2	73,224	0.00%
2021/11/08	99.5	184.27	71	184.64	190.00	28.5	73,787	0.04%
2021/11/05	49.2	174.53	40.3	175.38	178.00	8.8	74,735	0.01%
2021/11/04	102.8	178.20	84.4	176.78	174.50	18.4	76,083	0.02%	大買/
2021/11/03	47.9	170.94	82.8	170.98	171.50	-34.9	76,323	-0.05%
2021/11/02	90.2	160.88	88.6	161.52	161.00	1.6	76,868	0.00%
2021/11/01	72.6	164.04	64.4	159.42	158.50	8.2	77,612	0.01%
2021/10/29	164.2	160.70	167.2	160.13	160.00	-3	78,267	0.00%	大買/大賣/
2021/10/28	73	157.85	85.5	157.17	153.50	-12.5	79,584	-0.02%
2021/10/27	43.2	154.40	46.1	153.43	153.00	-3	82,036	0.00%
2021/10/26	232	158.81	122.9	158.00	157.00	109.1	84,992	0.13%	大買/大賣/鉅額交易
2021/10/25	172.4	157.35	199.1	156.78	157.50	-26.6	87,571	-0.03%	大買/大賣/
2021/10/22	153.4	154.36	137.2	153.91	152.50	16.2	90,066	0.02%	大買/大賣/
2021/10/21	104	162.68	101.3	160.85	159.00	2.7	91,770	0.00%	大買/大賣/
2021/10/20	29.1	161.98	31.2	162.07	159.50	-2.1	92,550	0.00%
2021/10/19	195.3	161.76	179.2	161.99	158.00	16.1	94,278	0.02%	大買/大賣/
2021/10/18	349.6	156.59	356.1	154.38	160.00	-6.5	96,471	-0.01%	大買/大賣/
2021/10/15	508.1	161.50	600.6	160.22	161.00	-92.5	97,931	-0.09%	大買/大賣/
2021/10/14	275	163.21	306.1	162.07	164.50	-31.1	98,982	-0.03%	大買/大賣/
2021/10/13	148	157.91	130	157.01	155.00	18	99,248	0.02%	大買/大賣/
2021/10/12	228.2	156.41	233.2	156.55	153.50	-5	101,711	0.00%	大買/大賣/
2021/10/08	86.2	167.05	86.2	167.16	169.50	0	102,911	0.00%
2021/10/07	85	169.18	105.1	171.57	171.50	-20.1	105,121	-0.02%	大賣/
2021/10/06	181.2	165.48	114.1	163.23	161.50	67.1	106,167	0.06%	大買/大賣/
2021/10/05	135.4	164.55	122.6	166.54	173.00	12.8	107,309	0.01%	大買/大賣/
2021/10/04	145.3	169.36	149.5	170.48	165.50	-4.2	108,342	0.00%	大買/大賣/
2021/10/01	121.9	187.76	100.6	190.35	183.50	21.3	110,613	0.02%	大買/
2021/09/30	31	202.94	45.1	203.93	203.50	-14	112,158	-0.01%
2021/09/29	77.1	201.33	67.1	201.28	200.50	10	113,993	0.01%
2021/09/28	78.8	202.32	59	203.04	203.50	19.8	115,755	0.02%
2021/09/27	53.9	216.90	38.1	210.40	208.00	15.8	117,732	0.01%
2021/09/24	26.2	213.20	44.2	214.16	215.00	-18	121,860	-0.01%
2021/09/23	16	208.87	27.1	208.99	207.50	-11.1	123,853	-0.01%
2021/09/22	54.2	204.10	32	203.81	203.00	22.2	127,961	0.02%
2021/09/17	38.2	206.90	50.3	207.67	210.00	-12.1	129,019	-0.01%
2021/09/16	64.5	203.31	54	201.44	200.50	10.5	131,239	0.01%
2021/09/15	225.1	201.64	224	200.74	205.00	1.1	132,972	0.00%	大買/大賣/
2021/09/14	106.4	206.55	131	206.89	201.50	-24.6	136,191	-0.02%	大買/大賣/
2021/09/13	72.5	213.37	67	212.49	210.00	5.5	138,442	0.00%
2021/09/10	127	211.08	135.6	211.67	211.50	-8.6	139,336	-0.01%	大買/大賣/
2021/09/09	139.9	208.39	108	207.68	207.50	31.9	140,530	0.02%	大買/大賣/
2021/09/08	88	212.56	77.4	214.40	213.00	10.6	141,059	0.01%
2021/09/07	90.2	205.33	80.1	206.28	209.50	10.1	141,359	0.01%
2021/09/06	81.5	217.77	59.1	215.59	211.00	22.4	140,707	0.02%
2021/09/03	52.5	231.31	43	225.70	222.00	9.5	140,444	0.01%
2021/09/02	90	241.26	90.1	239.04	235.50	-0.1	139,951	0.00%
2021/09/01	155.9	240.80	135	239.04	235.00	20.9	139,269	0.02%	大買/大賣/
2021/08/31	150.4	248.59	135.8	247.36	248.00	14.6	138,045	0.01%	大買/大賣/
2021/08/30	75.1	256.02	92	252.50	249.00	-16.9	137,102	-0.01%
2021/08/27	182.1	256.58	169.1	255.64	252.00	13	136,378	0.01%	大買/大賣/
2021/08/26	204.5	255.85	188	256.95	258.00	16.5	134,570	0.01%	大買/大賣/
2021/08/25	155.1	248.67	163	252.83	262.00	-7.9	132,823	-0.01%	大買/大賣/
2021/08/24	170.9	250.61	142.4	248.74	244.00	28.6	131,087	0.02%	大買/大賣/
2021/08/23	98.3	240.56	137.8	245.53	248.00	-39.5	129,142	-0.03%	大賣/
2021/08/20	131.2	218.20	102.8	218.54	225.50	28.4	129,352	0.02%	大買/大賣/
2021/08/19	180.6	224.59	124.2	221.70	213.00	56.4	130,804	0.04%	大買/大賣/
2021/08/18	73.3	210.77	113.9	213.52	226.00	-40.6	129,864	-0.03%	大賣/
2021/08/17	67.4	214.99	65.1	211.61	205.50	2.3	130,875	0.00%
2021/08/16	72.4	213.58	75.2	214.11	215.00	-2.8	131,847	0.00%
2021/08/13	95.6	226.85	92.2	223.28	215.00	3.4	131,260	0.00%
2021/08/12	54.2	219.60	67.5	220.34	230.00	-13.3	131,665	-0.01%
2021/08/11	100.8	219.46	85.4	215.82	217.00	15.4	131,247	0.01%
2021/08/10	118.3	231.67	118.4	229.18	225.00	0	129,537	0.00%	大買/大賣/
2021/08/09	73.3	235.57	61.1	234.81	229.00	12.2	128,839	0.01%
2021/08/06	159.5	234.93	202	233.08	231.00	-42.5	128,536	-0.03%	大買/大賣/
2021/08/05	80.2	225.88	54.4	226.84	221.00	25.8	127,154	0.02%
2021/08/04	54	233.27	32.1	233.04	233.00	21.9	126,543	0.02%
2021/08/03	80.1	233.96	78.4	233.98	229.00	1.7	126,639	0.00%
2021/08/02	123.6	224.05	165.1	223.81	232.00	-41.6	125,565	-0.03%	大買/大賣/
2021/07/30	212.9	245.82	176.3	239.17	223.50	36.7	123,176	0.03%	大買/大賣/
2021/07/29	124.7	236.95	130.4	239.78	248.00	-5.7	120,666	0.00%	大買/大賣/
2021/07/28	166.4	208.78	147.8	210.01	225.50	18.7	118,502	0.02%	大買/大賣/
2021/07/27	117.7	205.55	146.6	205.52	205.00	-28.9	116,098	-0.02%	大買/大賣/
2021/07/26	34.3	227.20	30.8	227.91	216.50	3.5	115,006	0.00%
2021/07/23	181.5	243.60	182.4	244.04	240.00	-0.9	113,819	0.00%	大買/大賣/
2021/07/22	144.9	229.50	164	229.44	240.00	-19.1	112,099	-0.02%	大買/大賣/
2021/07/21	153.8	250.04	157.8	253.46	238.50	-4	109,689	0.00%	大買/大賣/
2021/07/20	127	272.92	102.3	268.18	260.50	24.7	107,231	0.02%	大買/大賣/
2021/07/19	106.9	292.12	92.7	289.65	286.00	14.2	105,706	0.01%	大買/
2021/07/16	204.6	290.75	195.7	292.28	286.00	9	105,178	0.01%	大買/大賣/
2021/07/15	114.3	265.89	118	268.03	278.50	-3.7	102,364	0.00%	大買/大賣/
2021/07/14	130.5	252.33	194.5	251.21	253.50	-64	101,196	-0.06%	大買/大賣/
2021/07/13	144	278.18	90.7	280.00	258.50	53.3	98,531	0.05%	大買/
2021/07/12	133.2	289.72	159.9	292.24	287.00	-26.6	96,744	-0.03%	大買/大賣/
2021/07/09	181.5	292.01	123.4	288.54	275.00	58	94,700	0.06%	大買/大賣/
2021/07/08	143.2	281.33	159.1	283.78	304.00	-15.8	92,400	-0.02%	大買/大賣/
2021/07/07	201.9	289.68	179.5	285.86	276.50	22.4	89,534	0.02%	大買/大賣/
2021/07/06	142.3	309.90	119	307.46	296.00	23.3	87,537	0.03%	大買/大賣/
2021/07/05	118.5	311.22	96.2	311.12	302.00	22.3	85,714	0.03%	大買/
2021/07/02	138.7	334.00	127.2	329.65	326.50	11.6	83,762	0.01%	大買/大賣/
2021/07/01	319.3	338.83	254.3	340.40	336.00	65	81,705	0.08%	大買/大賣/
2021/06/30	106.4	305.69	171.4	310.65	321.00	-65	77,304	-0.08%	大買/大賣/
2021/06/29	238.3	309.34	184.6	306.63	292.00	53.7	75,146	0.07%	大買/大賣/
2021/06/28	77.5	293.28	76.5	295.89	300.00	1	71,395	0.00%
2021/06/25	192.8	265.42	207	266.96	273.00	-14.3	70,194	-0.02%	大買/大賣/
2021/06/24	89.3	237.99	125.1	238.12	248.50	-35.8	67,663	-0.05%	大賣/
2021/06/23	285.3	245.58	257.1	245.91	226.00	28.2	65,883	0.04%	大買/大賣/
2021/06/22	180.1	265.26	147	264.53	251.00	33.1	61,674	0.05%	大買/大賣/
2021/06/21	66	240.15	44.7	243.75	249.00	21.4	58,851	0.04%
2021/06/18	111.6	216.67	136.1	218.76	226.50	-24.5	58,156	-0.04%	大買/大賣/
2021/06/17	135.5	204.77	87.1	204.27	206.00	48.4	56,643	0.09%	大買/
2021/06/16	67.7	206.01	68	206.53	205.50	-0.3	55,154	0.00%
2021/06/15	7	184.71	28.2	188.82	191.50	-21.2	53,839	-0.04%
2021/06/11	4.2	171.81	18.4	169.81	174.50	-14.2	53,432	-0.03%
2021/06/10	11.2	153.92	8	157.31	159.00	3.2	53,228	0.01%
2021/06/09	15.5	160.05	7	160.21	160.00	8.5	53,324	0.02%
2021/06/08	7.1	162.30	7	160.93	165.00	0.1	53,404	0.00%
2021/06/07	11.2	147.07	11.4	146.45	153.00	-0.2	53,464	0.00%
2021/06/04	15.2	156.15	54.2	156.35	155.50	-39	53,521	-0.07%
2021/06/03	10	163.09	15	163.23	161.00	-5	53,592	-0.01%
2021/06/02	34.1	164.99	15.4	163.28	160.00	18.6	53,515	0.03%
2021/06/01	37	150.18	18	151.76	159.50	19	53,205	0.04%
2021/05/31	36.3	149.22	24.8	147.95	145.00	11.5	53,006	0.02%
2021/05/28	62.8	149.22	61.5	150.21	154.50	1.3	52,533	0.00%
2021/05/27	111.5	137.45	110.3	138.85	140.50	1.2	50,723	0.00%	大買/大賣/
2021/05/26	55	122.18	104	121.10	128.00	-49	47,866	-0.10%	大賣/
2021/05/25	156.8	123.91	100	122.71	116.50	56.8	46,237	0.12%	大買/
2021/05/24	150	121.45	149.1	121.11	125.00	0.9	43,825	0.00%	大買/大賣/
2021/05/21	21	111.40	37.1	113.33	114.00	-16.1	42,234	-0.04%
2021/05/20	31	97.97	94.5	100.48	104.00	-63.4	41,724	-0.15%
2021/05/19	45.4	92.47	57	93.08	94.60	-11.7	39,609	-0.03%
2021/05/18	11	83.68	32	85.67	86.00	-21	39,042	-0.05%
2021/05/17	62.5	77.73	55	78.32	78.20	7.5	38,911	0.02%
2021/05/14	60	77.82	121.4	77.67	81.60	-61.4	37,764	-0.16%	大賣/
2021/05/13	70.3	80.49	62	81.53	80.10	8.3	36,679	0.02%
2021/05/12	59.3	90.93	23.1	89.27	88.90	36.2	36,346	0.10%
2021/05/11	76.9	101.08	57	100.43	98.70	19.9	36,361	0.05%
2021/05/10	28.2	99.52	51.8	99.16	101.50	-23.6	35,317	-0.07%
2021/05/07	35.4	90.22	30.2	89.44	92.30	5.2	34,558	0.02%
2021/05/06	46.4	92.65	61	90.68	89.90	-14.7	34,312	-0.04%
2021/05/05	72.5	92.50	179	93.48	92.50	-106.6	33,721	-0.32%	大賣/鉅額交易
2021/05/04	207.8	95.61	85.1	92.26	91.40	122.8	33,189	0.37%	大買/鉅額交易
2021/05/03	54	100.80	67.5	101.65	101.50	-13.5	32,428	-0.04%
2021/04/29	79	92.83	6	93.33	94.70	73	31,563	0.23%
2021/04/28	28.1	93.88	60.2	95.66	92.50	-32.2	31,936	-0.10%
2021/04/27	96.6	93.72	93.1	93.17	91.20	3.5	31,941	0.01%
2021/04/26	15	87.23	63	88.90	90.20	-48	31,963	-0.15%
2021/04/23	45	85.64	24	83.77	82.00	21	32,715	0.06%
2021/04/22	101.8	93.65	90	94.53	85.80	11.8	32,945	0.04%	大買/
2021/04/21	43	85.30	34.1	87.28	89.60	8.9	32,068	0.03%
2021/04/20	111.4	79.89	97.3	80.21	81.50	14.1	31,928	0.04%	大買/
2021/04/19	44	79.06	54	79.53	80.60	-10	32,264	-0.03%
2021/04/16	9.3	70.46	8.5	69.86	73.30	0.8	32,430	0.00%
2021/04/15	13.5	66.63	35	66.25	66.70	-21.5	32,892	-0.07%
2021/04/14	48.4	65.28	40	64.72	65.30	8.4	34,186	0.02%
2021/04/13	38.2	64.13	27.5	64.33	64.30	10.7	34,459	0.03%
2021/04/12	7	63.67	23	62.57	64.00	-16	35,159	-0.05%
2021/04/09	17.1	57.41	16	57.40	58.20	1.1	36,862	0.00%
2021/04/08	7.5	58.59	40	58.89	58.90	-32.5	37,908	-0.09%
2021/04/07	17.5	57.63	46	58.04	58.70	-28.5	39,236	-0.07%
2021/04/06	14	56.65	22.4	56.99	57.40	-8.4	42,280	-0.02%
2021/04/01	12	55.97	53	55.87	55.90	-41	43,279	-0.09%
2021/03/31	50.1	56.15	58.3	56.45	55.10	-8.2	44,129	-0.02%
2021/03/30	39	54.36	14	54.64	54.60	25	44,067	0.06%
2021/03/29	38.3	54.99	83.1	54.95	55.40	-44.8	44,720	-0.10%
2021/03/26	11	51.43	20.8	51.75	52.90	-9.8	46,649	-0.02%
2021/03/25	9	50.63	5	51.06	49.90	4	47,659	0.01%
2021/03/24	2.3	51.99	1	51.50	52.00	1.3	48,732	0.00%
2021/03/23	51.1	52.77	17.3	52.78	51.70	33.8	48,863	0.07%
2021/03/22	13	53.69	87.8	54.19	54.50	-74.8	48,009	-0.16%
2021/03/19	15	49.29	19	49.99	49.55	-4	47,755	-0.01%
2021/03/18	1.5	49.50	17	49.81	49.95	-15.5	48,015	-0.03%
2021/03/17	1.3	49.14	24	49.03	49.00	-22.7	48,441	-0.05%
2021/03/16	5	48.42	3.3	48.35	48.65	1.7	48,956	0.00%
2021/03/15	3	48.67	22	48.54	48.70	-19	49,649	-0.04%
2021/03/12	9	47.47	26	47.87	47.40	-17	50,455	-0.03%
2021/03/11	10	47.91	6	47.80	47.25	4	50,756	0.01%
2021/03/10	8.1	47.25	4	47.23	47.00	4.1	50,926	0.01%
2021/03/09	3.3	46.36	37	46.90	47.50	-33.7	51,141	-0.07%
2021/03/08	21	46.18	10	46.15	45.40	11	51,479	0.02%
2021/03/05	3.5	46.24	10.2	46.06	45.85	-6.7	51,890	-0.01%
2021/03/04	21.5	46.38	3	46.70	46.05	18.5	52,319	0.04%
2021/03/03	2.1	45.60	13	47.08	47.30	-10.9	52,717	-0.02%
2021/03/02	38.5	47.21	100.2	47.13	45.50	-61.7	53,775	-0.11%
2021/02/26	90	47.63	18.3	47.64	47.95	71.7	54,074	0.13%
2021/02/25	11.7	47.35	47	47.58	47.30	-35.3	54,060	-0.07%
2021/02/24	2.5	46.63	9.9	46.66	46.00	-7.4	54,183	-0.01%
2021/02/23	32.6	47.49	15.2	47.74	46.70	17.4	54,262	0.03%
2021/02/22	45	46.90	30.4	46.77	46.75	14.6	54,800	0.03%
2021/02/19	7	44.64	51	44.99	44.50	-44	54,951	-0.08%
2021/02/18	42	46.00	32	46.26	45.25	10	55,206	0.02%
2021/02/17	15.1	42.75	42.1	42.75	43.90	-27	54,788	-0.05%
2021/02/05	10.1	42.60	3	43.22	42.20	7.1	54,773	0.01%
2021/02/04	55	43.25	12	43.05	43.50	43	54,818	0.08%
2021/02/03	92	43.65	78	43.07	42.25	14	55,361	0.03%
2021/02/02	12.2	42.48	19	43.43	43.50	-6.8	56,019	-0.01%
2021/02/01	5.3	41.80	10	42.36	41.35	-4.7	55,488	-0.01%
2021/01/29	6	43.42	1	45.10	42.80	5	55,267	0.01%
2021/01/28	8	44.97	20	45.19	44.75	-12	55,130	-0.02%
2021/01/27	15	44.71	1	44.60	44.55	14	54,963	0.03%
2021/01/26	48	45.74	50	45.83	45.60	-2	55,058	0.00%
2021/01/25	43	46.16	44	45.73	45.65	-1	54,998	0.00%
2021/01/22	43	44.10	64	44.33	44.80	-21	54,629	-0.04%
2021/01/21	53.1	43.44	55	44.13	42.70	-1.9	54,212	0.00%
2021/01/20	23	43.22	29	42.88	42.10	-6	53,579	-0.01%
2021/01/19	37.1	45.12	37.1	44.41	43.20	0.1	52,968	0.00%
2021/01/18	24.1	43.57	17	43.36	45.10	7.1	52,507	0.01%
2021/01/15	49	44.62	395	44.03	43.25	-346	51,347	-0.67%	大賣/鉅額交易
2021/01/14	117.1	49.47	77	49.69	48.05	40.1	50,492	0.08%	大買/
2021/01/13	138	48.81	61	48.87	48.00	77	50,040	0.15%	大買/
2021/01/12	86	49.77	53	49.13	49.05	33	49,715	0.07%
2021/01/11	16.1	48.94	24	49.65	50.40	-7.9	48,278	-0.02%
2021/01/08	38	47.84	20	48.44	48.50	18	47,488	0.04%
2021/01/07	79	46.97	50.3	46.72	47.35	28.7	46,536	0.06%
2021/01/06	83	53.18	40	53.22	50.30	43	45,072	0.10%
2021/01/05	101.3	55.79	61.8	54.94	54.60	39.5	44,340	0.09%	大買/
2021/01/04	151	55.38	121	55.66	57.10	30	43,023	0.07%	大買/大賣/
2020/12/31	121	51.61	102	51.98	52.90	19	40,875	0.05%	大買/大賣/
2020/12/30	124.3	49.70	98	50.04	50.10	26.3	39,737	0.07%	大買/
2020/12/29	329.1	54.18	161.3	54.02	49.35	167.7	38,285	0.44%	大買/大賣/鉅額交易
2020/12/28	139	52.02	232	51.63	52.80	-93	35,075	-0.27%	大買/大賣/
2020/12/25	84	47.68	115.3	48.05	48.00	-31.3	33,634	-0.09%	大賣/
2020/12/24	26	45.58	25	45.83	45.25	1	32,551	0.00%
2020/12/23	68	43.58	62	44.06	45.45	6	32,156	0.02%
2020/12/22	287.2	47.33	284	47.31	43.15	3.2	31,216	0.01%	大買/大賣/
2020/12/21	47	44.32	109	46.13	47.50	-62	28,681	-0.22%	大賣/
2020/12/18	140	43.45	87	43.47	43.20	53	27,305	0.19%	大買/
2020/12/17	20	41.42	43	42.20	42.35	-23	25,975	-0.09%
2020/12/16	23	40.75	15	40.90	41.00	8	25,507	0.03%
2020/12/15	23	41.03	18	41.56	40.00	5	25,254	0.02%
2020/12/14	23	40.69	28	41.13	40.75	-5	24,601	-0.02%
2020/12/11	72	40.48	30	39.74	38.95	42	24,110	0.17%
2020/12/10	4	41.73	21	42.06	41.40	-17	23,548	-0.07%
2020/12/09	22	41.50	40	41.43	41.40	-18	22,943	-0.08%
2020/12/08	101	40.74	111.1	40.50	40.60	-10.1	22,173	-0.05%	大買/大賣/
2020/12/07	97.1	38.29	92	38.54	38.25	5.1	21,113	0.02%
2020/12/04	45.2	38.61	88	38.57	38.00	-42.8	20,573	-0.21%
2020/12/03	75	40.05	51	39.87	39.50	24	20,136	0.12%
2020/12/02	39	40.40	52	40.05	40.00	-13	19,824	-0.07%
2020/12/01	23	41.90	6	42.19	41.10	17	19,317	0.09%
2020/11/30	70	42.97	18.1	43.37	43.70	51.9	18,836	0.28%
2020/11/27	29.1	41.36	47.2	42.09	43.00	-18	18,393	-0.10%
2020/11/26	121.1	41.54	104.5	41.78	40.65	16.6	17,895	0.09%	大買/大賣/
2020/11/25	18	39.29	32	39.68	40.90	-14	16,799	-0.08%
2020/11/24	30	37.33	13	37.06	37.20	17	16,009	0.11%
2020/11/23	6	37.73	12	37.71	37.45	-6	15,818	-0.04%
2020/11/20	35	37.45	16	37.08	36.75	19	15,621	0.12%
2020/11/19	50	36.99	41.6	37.34	37.45	8.4	15,539	0.05%
2020/11/18	26	35.60	130	35.21	36.40	-104	14,552	-0.71%	大賣/鉅額交易
2020/11/17	51.2	32.94	28	32.78	33.35	23.2	13,788	0.17%
2020/11/16	24	31.51	11.1	31.59	31.55	12.9	13,474	0.10%
2020/11/13	15	31.03	8	31.01	30.60	7	13,393	0.05%
2020/11/12	26	31.63	11	31.54	31.20	15	13,198	0.11%
2020/11/11	18	31.17	122	31.74	32.45	-104	13,081	-0.80%	大賣/鉅額交易
2020/11/10	120	30.88	83	31.95	29.80	37	12,631	0.29%	大買/
2020/11/09	1	30.85	56	32.25	32.25	-55	11,564	-0.48%
2020/11/06	7	28.96	7	29.12	29.35	0	11,333	0.00%
2020/11/05	96	28.83	53	28.90	28.95	43	11,279	0.38%
2020/11/04	44	27.93	48	28.23	28.90	-4	11,238	-0.04%
2020/11/03	32	28.22	53	28.16	28.60	-21	11,022	-0.19%
2020/11/02	13	27.70	16	27.74	27.00	-3	10,673	-0.03%
2020/10/30	4	26.51	4	26.31	26.20	0	10,273	0.00%
2020/10/29	112	26.60	66	26.09	26.70	46	10,172	0.45%	大買/
2020/10/28	13	26.38	18	26.53	26.15	-5	10,059	-0.05%
2020/10/27	41	26.38	3	26.20	26.10	38	9,870	0.38%
2020/10/26	12	25.91	38	26.24	26.85	-26	9,717	-0.27%
2020/10/23	20	25.03	29	24.95	24.60	-9	9,230	-0.10%
2020/10/22	4	24.64	11	24.55	24.45	-7	9,161	-0.08%
2020/10/21	6	25.28	5	25.15	25.30	1	9,085	0.01%
2020/10/20	9	24.77	26	24.88	25.25	-17	8,840	-0.19%
2020/10/19	14	23.34	14	23.54	23.55	0	8,522	0.00%
2020/10/16	42	23.94	30	23.55	23.55	12	8,469	0.14%
2020/10/15	40	24.28	35	24.34	24.05	5	8,399	0.06%
2020/10/14	19	24.40	11	24.53	24.55	8	8,292	0.10%
2020/10/13	11	24.44	43	24.72	25.05	-32	8,112	-0.39%
2020/10/12	9	22.79	17	23.06	23.15	-8	7,687	-0.10%
2020/10/08	12	23.58	5	23.81	23.80	7	7,540	0.09%
2020/10/07	6	24.17	18	24.07	24.45	-12	7,351	-0.16%
2020/10/06	16	22.80	23	22.78	23.45	-7	7,094	-0.10%
2020/10/05	5	22.82	41	22.06	22.85	-36	6,852	-0.53%
2020/09/30	0	0.00	8	21.38	21.25	-8	6,606	-0.12%
2020/09/29	10	21.25	15	21.14	21.00	-5	6,614	-0.08%
2020/09/28	44	21.48	21	21.58	21.65	23	6,365	0.36%
2020/09/25	8	20.13	17	20.40	20.45	-9	6,001	-0.15%
2020/09/24	7	19.24	2	19.20	19.20	5	5,795	0.09%
2020/09/23	1	19.70	0	0.00	19.50	1	5,708	0.02%
2020/09/18	0	0.00	10	20.30	20.30	-10	5,627	-0.18%
2020/09/17	7	20.01	3	20.22	20.20	4	5,586	0.07%
2020/09/16	30	19.59	29	19.88	20.10	1	5,575	0.02%
2020/09/15	16	19.43	17	19.80	19.80	-1	5,503	-0.02%
2020/09/14	6	19.70	0	0.00	19.75	6	5,435	0.11%
2020/09/11	4	20.38	19	20.43	20.00	-15	5,337	-0.28%
2020/09/10	11	20.35	1	20.45	20.40	10	5,238	0.19%
2020/09/09	5	20.29	3	20.32	20.40	2	5,195	0.04%
2020/09/08	0	0.00	4	20.10	20.00	-4	5,129	-0.08%
2020/09/07	4	20.35	19	20.21	20.15	-15	5,064	-0.30%
2020/09/04	31	20.02	30	20.00	20.00	1	4,899	0.02%
2020/09/03	6	20.37	3	20.58	20.45	3	4,775	0.06%
2020/09/02	8	20.55	1	20.85	20.70	7	4,671	0.15%
2020/09/01	3	21.10	2	21.35	20.95	1	4,595	0.02%
2020/08/31	45	21.62	36	21.36	21.20	9	4,531	0.20%
2020/08/28	5	20.84	0	0.00	21.00	5	4,317	0.12%
2020/08/27	9	21.26	6	21.25	20.90	3	4,277	0.07%
2020/08/26	5	22.01	1	22.10	22.10	4	4,161	0.10%
2020/08/25	7	21.44	3	21.30	21.75	4	3,937	0.10%
2020/08/24	20	20.07	21	20.32	20.40	-1	3,573	-0.03%
2020/08/21	31	20.06	34	20.13	20.10	-3	3,516	-0.09%
2020/08/20	9	20.33	7	20.18	19.95	2	3,447	0.06%
2020/08/19	4	20.79	5	20.78	20.35	-1	3,250	-0.03%
2020/08/18	1	19.90	3	20.10	20.10	-2	3,028	-0.07%
2020/08/17	7	20.25	8	20.39	20.05	-1	2,835	-0.04%
2020/08/14	24	19.91	10	20.09	19.90	14	2,607	0.54%
2020/08/13	2	19.25	0	0.00	19.05	2	2,275	0.09%
2020/08/12	0	0.00	1	18.80	18.80	-1	2,218	-0.05%
2020/08/10	4	19.05	5	18.65	19.00	-1	2,144	-0.05%
2020/08/07	1	18.20	3	18.20	18.30	-2	2,044	-0.10%
2020/08/06	0	0.00	7	18.03	18.30	-7	2,057	-0.34%
2020/08/03	3	16.95	0	0.00	17.05	3	2,024	0.15%
2020/07/31	1	17.25	0	0.00	17.40	1	2,007	0.05%
2020/07/29	1	17.10	0	0.00	17.00	1	2,021	0.05%
2020/07/27	0	0.00	1	17.15	17.15	-1	2,045	-0.05%
2020/07/22	1	17.90	0	0.00	17.85	1	2,093	0.05%
2020/07/17	1	17.95	0	0.00	18.10	1	2,067	0.05%
2020/07/16	0	0.00	5	18.50	18.55	-5	2,081	-0.24%
2020/07/15	0	0.00	5	18.50	18.60	-5	2,041	-0.24%
2020/07/14	0	0.00	1	18.70	18.70	-1	2,051	-0.05%
2020/07/13	5	18.70	1	18.95	18.80	4	2,028	0.20%
2020/07/10	1	18.60	9	18.50	18.65	-8	2,028	-0.39%
2020/07/09	1	18.30	62	18.22	18.50	-61	1,967	-3.10%
2020/07/08	3	18.67	5	18.75	18.70	-2	1,906	-0.10%
2020/07/07	6	18.03	32	17.94	18.40	-26	1,792	-1.45%
2020/07/03	3	16.80	0	0.00	16.90	3	1,623	0.18%
2020/07/02	1	16.50	0	0.00	16.50	1	1,623	0.06%
2020/06/23	0	0.00	1	16.65	16.60	-1	1,770	-0.06%
2020/06/16	0	0.00	1	16.40	16.70	-1	1,957	-0.05%
2020/06/15	1	16.35	2	16.55	16.30	-1	2,081	-0.05%
2020/06/12	0	0.00	1	16.40	16.40	-1	2,137	-0.05%
2020/06/11	2	16.85	11	16.86	16.65	-9	2,176	-0.41%
2020/06/10	1	16.95	0	0.00	17.00	1	2,191	0.05%
2020/06/09	0	0.00	1	17.15	17.00	-1	2,236	-0.04%
2020/06/08	0	0.00	1	17.05	17.05	-1	2,256	-0.04%
2020/06/05	0	0.00	2	16.85	16.70	-2	2,252	-0.09%
2020/06/02	0	0.00	2	16.25	16.20	-2	2,271	-0.09%
2020/06/01	1	16.35	0	0.00	16.30	1	2,267	0.04%
2020/05/28	0	0.00	1	16.40	16.05	-1	2,270	-0.04%
2020/05/27	1	16.20	1	16.35	16.35	0	2,255	0.00%
2020/05/26	1	16.20	0	0.00	16.20	1	2,247	0.04%
2020/05/25	3	16.07	0	0.00	16.10	3	2,242	0.13%
2020/05/22	1	16.00	0	0.00	15.95	1	2,257	0.04%
2020/05/21	2	16.30	0	0.00	16.25	2	2,264	0.09%
2020/05/20	0	0.00	1	16.15	16.05	-1	2,269	-0.04%
2020/05/19	2	16.05	14	16.00	16.00	-12	2,269	-0.53%
2020/05/18	2	15.70	0	0.00	15.75	2	2,282	0.09%
2020/05/15	2	15.53	0	0.00	15.55	2	2,291	0.09%
2020/05/14	12	15.73	0	0.00	15.60	12	2,297	0.52%
2020/05/13	12	16.01	0	0.00	15.95	12	2,283	0.53%
2020/05/12	3	16.45	2	16.55	16.40	1	2,264	0.04%
2020/05/07	3	16.60	0	0.00	16.70	3	2,254	0.13%
2020/05/05	2	16.40	3	16.55	16.40	-1	2,265	-0.04%
2020/05/04	1	16.55	0	0.00	16.55	1	2,264	0.04%
2020/04/30	0	0.00	8	16.95	16.90	-8	2,272	-0.35%
2020/04/29	0	0.00	13	16.73	16.70	-13	2,270	-0.57%
2020/04/28	2	16.45	0	0.00	16.40	2	2,238	0.09%
2020/04/27	5	16.40	0	0.00	16.40	5	2,274	0.22%
2020/04/24	12	15.90	6	15.90	15.95	6	2,262	0.27%
2020/04/23	6	15.83	1	15.95	16.00	5	2,263	0.22%
2020/04/22	2	15.68	2	15.80	15.80	0	2,263	0.00%
2020/04/17	6	16.28	0	0.00	16.15	6	2,199	0.27%
2020/04/16	3	15.87	22	15.85	15.95	-19	2,161	-0.88%
2020/04/15	0	0.00	5	16.01	16.10	-5	2,151	-0.23%
2020/04/14	2	15.20	2	15.30	15.45	0	2,122	0.00%
2020/04/10	0	0.00	6	15.10	15.30	-6	2,113	-0.28%
2020/04/09	20	15.00	4	15.20	15.10	16	2,110	0.76%
2020/04/08	1	14.65	0	0.00	14.95	1	2,082	0.05%
2020/04/07	2	14.60	0	0.00	14.50	2	2,062	0.10%
2020/04/06	0	0.00	4	14.30	14.30	-4	2,026	-0.20%
2020/04/01	2	14.30	55	14.20	14.35	-53	2,011	-2.64%
2020/03/31	9	13.90	0	0.00	13.75	9	1,958	0.46%
2020/03/30	57	13.60	2	13.55	13.85	55	1,933	2.84%
2020/03/27	3	13.92	0	0.00	13.90	3	1,903	0.16%
2020/03/26	1	13.25	1	13.55	13.60	0	1,872	0.00%
2020/03/25	5	13.43	0	0.00	13.25	5	1,844	0.27%
2020/03/24	3	12.52	0	0.00	12.60	3	1,814	0.17%
2020/03/20	20	12.30	0	0.00	12.55	20	1,783	1.12%
2020/03/19	5	12.18	3	12.70	11.90	2	1,715	0.12%
2020/03/18	40	13.43	0	0.00	13.15	40	1,612	2.48%
2020/03/17	3	13.70	0	0.00	13.40	3	1,565	0.19%
2020/03/16	2	14.60	0.1	15.00	14.30	1.9	1,524	0.12%
2020/03/13	6	14.78	3	14.80	15.10	3	1,496	0.20%
2020/03/12	0	0.00	5	16.00	15.70	-5	1,441	-0.35%
2020/03/11	0	0.00	11	16.44	16.50	-11	1,418	-0.78%
2020/03/06	1	16.80	0	0.00	16.90	1	1,383	0.07%
2020/03/02	1	17.15	4	17.26	17.15	-3	1,366	-0.22%
2020/02/25	0	0.00	6	17.12	17.40	-6	1,336	-0.45%
2020/02/24	0	0.00	4	17.40	17.25	-4	1,320	-0.30%
2020/02/14	0	0.00	0.5	17.15	17.15	-0.5	1,266	-0.04%
2020/02/13	0	0.00	20	17.15	17.15	-20	1,262	-1.58%
2020/02/05	2	17.00	0	0.00	17.05	2	1,242	0.16%
2020/02/03	1	16.65	0	0.00	17.05	1	1,212	0.08%
2020/01/30	23	16.93	0	0.00	16.80	23	1,166	1.97%
2020/01/20	0	0.00	1	18.15	18.15	-1	1,124	-0.09%
2020/01/17	0	0.00	1	18.20	18.20	-1	1,153	-0.09%
2020/01/06	1	18.40	0	0.00	18.35	1	1,249	0.08%
2019/12/23	0	0.00	2	18.55	18.50	-2	1,381	-0.14%
2019/12/20	0	0.00	4	18.56	18.60	-4	1,378	-0.29%
2019/12/18	0	0.00	1	18.50	18.50	-1	1,364	-0.07%
2019/12/16	0	0.00	3	18.05	18.10	-3	1,342	-0.22%
2019/12/13	0.5	17.90	3	17.95	17.85	-2.5	1,341	-0.19%
2019/12/05	1	18.30	0	0.00	18.45	1	1,434	0.07%
2019/11/19	1	18.00	0	0.00	18.00	1	2,106	0.05%
2019/11/15	0	0.00	0.5	17.95	18.00	-0.5	2,264	-0.02%
2019/11/12	3	18.10	0	0.00	18.10	3	2,508	0.12%
2019/10/31	1	18.15	0	0.00	18.15	1	3,239	0.03%
2019/10/28	0	0.00	2	18.50	18.65	-2	3,507	-0.06%
2019/10/25	5	18.60	2	18.50	18.60	3	3,637	0.08%
2019/10/24	0	0.00	1	18.20	18.40	-1	3,939	-0.03%
2019/10/22	3	18.20	2	18.15	18.25	1	4,431	0.02%
2019/10/18	5	17.72	1	17.70	17.90	4	4,574	0.09%
2019/10/17	2	17.65	0	0.00	17.65	2	4,570	0.04%
2019/10/14	2	18.00	0	0.00	18.05	2	4,560	0.04%
2019/10/03	0	0.00	1	18.30	18.20	-1	4,599	-0.02%
2019/10/01	1	18.25	0	0.00	18.25	1	4,625	0.02%
2019/09/27	1	18.30	0	0.00	18.25	1	4,651	0.02%
2019/09/25	2	18.75	2	18.75	18.85	0	4,760	0.00%
2019/09/24	0	0.00	1	18.75	18.75	-1	4,767	-0.02%
2019/09/23	0	0.00	3	18.85	18.80	-3	4,779	-0.06%
2019/09/19	1	19.00	0	0.00	19.05	1	4,779	0.02%
2019/09/17	2	18.80	1	19.10	19.10	1	4,828	0.02%
2019/09/11	4	19.23	6	19.10	18.85	-2	4,908	-0.04%
2019/09/10	7	19.50	7	19.56	19.20	0	4,870	0.00%
2019/09/05	0	0.00	5	19.84	19.75	-5	4,873	-0.10%
2019/09/04	0	0.00	7	20.31	20.15	-7	4,831	-0.14%
2019/09/03	12	19.75	2	19.78	20.20	10	4,719	0.21%
2019/09/02	2	19.10	3	19.10	19.15	-1	4,583	-0.02%
2019/08/30	1	19.00	5	19.10	19.00	-4	4,578	-0.09%
2019/08/29	4	19.04	1	19.05	19.00	3	4,544	0.07%
2019/08/28	3	18.92	5	19.00	18.80	-2	4,533	-0.04%
2019/08/26	0	0.00	2	18.95	18.75	-2	4,612	-0.04%
2019/08/23	6	18.50	2	18.65	18.60	4	4,582	0.09%
2019/08/22	1	18.65	0	0.00	18.75	1	4,606	0.02%
2019/08/20	2	18.75	0	0.00	18.75	2	4,536	0.04%
2019/08/19	19	19.26	0	0.00	19.15	19	4,493	0.42%
2019/08/16	1	19.50	2	19.50	19.55	-1	4,417	-0.02%
2019/08/15	12	20.18	9	20.01	19.80	3	4,356	0.07%
2019/08/14	0	0.00	2	21.20	21.05	-2	4,292	-0.05%
2019/08/13	3	20.58	0	0.00	20.60	3	4,250	0.07%
2019/08/12	6	20.90	5	21.02	20.65	1	4,215	0.02%
2019/08/08	0	0.00	20	21.37	21.40	-20	4,184	-0.48%
2019/08/07	3	20.28	8	20.66	20.50	-5	4,085	-0.12%
2019/08/06	16	20.76	1	20.55	20.55	15	4,031	0.37%
2019/08/05	41	21.63	28	22.09	21.40	13	3,939	0.33%
2019/08/02	12	21.68	11	21.68	21.80	1	3,813	0.03%
2019/08/01	4	20.99	4	21.23	20.85	0	3,588	0.00%
2019/07/31	5	20.78	6	21.14	20.75	-1	3,472	-0.03%
2019/07/30	16	21.42	10	21.49	21.25	6	3,382	0.18%
2019/07/29	25	21.95	318	21.74	22.10	-293	3,295	-8.89%	大賣/鉅額交易
2019/07/26	21	22.68	141	22.57	21.90	-120	3,167	-3.79%	大賣/鉅額交易
2019/07/25	11	21.30	38	21.60	21.90	-27	2,829	-0.95%
2019/07/24	35	20.09	49	20.22	20.40	-14	2,501	-0.56%
2019/07/23	313	19.69	2	19.75	19.55	311	2,277	13.65%	大買/鉅額交易
2019/07/22	25	19.29	13	19.27	19.25	12	2,169	0.55%
2019/07/19	5	19.00	0	0.00	19.00	5	2,103	0.24%
2019/07/18	4	19.15	3	19.00	19.00	1	2,087	0.05%
2019/07/11	2	19.45	0	0.00	19.45	2	2,032	0.10%
2019/07/10	6	19.26	0	0.00	19.25	6	1,967	0.30%
2019/07/09	24	19.11	0	0.00	19.15	24	1,934	1.24%
2019/07/08	3	19.20	15	19.16	19.15	-12	1,907	-0.63%
2019/07/05	6	19.10	0	0.00	19.25	6	1,893	0.32%
2019/07/04	15	19.32	10	19.26	19.25	5	1,874	0.27%
2019/07/03	1	19.20	2	18.95	19.10	-1	1,844	-0.05%
2019/07/02	10	18.40	6	18.66	19.10	4	1,787	0.22%
2019/06/25	2	18.35	2	18.10	18.25	0	1,643	0.00%
2019/06/24	0	0.00	5	18.10	18.15	-5	1,602	-0.31%
2019/06/20	0	0.00	11	18.02	17.95	-11	1,518	-0.72%
2019/06/19	10	18.40	0	0.00	18.40	10	1,477	0.68%
2019/06/18	10	18.50	10	18.40	18.40	0	1,443	0.00%
2019/06/14	3	18.50	1	18.65	18.40	2	1,419	0.14%
2019/06/13	0	0.00	5	18.25	18.40	-5	1,370	-0.36%
2019/06/11	0	0.00	1	17.80	17.95	-1	1,317	-0.08%
2019/06/10	1	18.05	1	17.85	17.80	0	1,310	0.00%
2019/06/03	3	18.15	4	17.94	17.85	-1	1,208	-0.08%
2019/05/31	1	18.70	0	0.00	18.85	1	1,114	0.09%
2019/05/30	0	0.00	1	18.80	18.85	-1	1,052	-0.10%
2019/05/28	10	18.00	2	18.20	18.20	8	944	0.85%
2019/05/27	0	0.00	21	17.91	18.05	-21	905	-2.32%
2019/05/24	0	0.00	1	17.85	17.90	-1	854	-0.12%
2019/05/23	1	17.50	1	17.65	17.60	0	823	0.00%
2019/05/22	1	17.45	0	0.00	17.50	1	811	0.12%
2019/05/21	0	0.00	70	17.25	17.55	-70	794	-8.81%
2019/05/16	0	0.00	3	17.00	17.05	-3	727	-0.41%
2019/05/13	0	0.00	3	16.55	16.50	-3	676	-0.44%
2019/05/09	0	0.00	8	16.25	16.25	-8	666	-1.20%
2019/05/03	18	16.67	0	0.00	16.55	18	650	2.77%
2019/04/24	10	16.40	0	0.00	16.35	10	608	1.64%
2019/04/23	1	16.55	1	16.50	16.45	0	600	0.00%
2019/04/22	12	16.49	0	0.00	16.55	12	590	2.03%
2019/04/03	1	16.10	0	0.00	16.15	1	481	0.21%
2019/03/21	0	0.00	4	16.10	16.05	-4	454	-0.88%
2019/03/13	2	16.00	0	0.00	15.95	2	475	0.42%
2019/02/22	0	0.00	5	16.30	16.25	-5	506	-0.99%
2019/02/19	3	16.25	1	16.20	16.25	2	492	0.41%
2019/01/04	0	0.00	6	15.50	15.65	-6	645	-0.93%
2018/12/22	0	0.00	1	15.85	15.85	-1	754	-0.13%
2018/12/14	1	16.15	0	0.00	16.10	1	788	0.13%
2018/12/06	0	0.00	1	15.85	15.85	-1	823	-0.12%
2018/12/03	2	16.40	0	0.00	16.15	2	870	0.23%
2018/11/29	0	0.00	3	16.00	16.00	-3	870	-0.34%
2018/11/26	0	0.00	18	15.60	15.70	-18	857	-2.10%
2018/11/22	2	15.50	0	0.00	15.45	2	865	0.23%
2018/11/13	1	15.35	0	0.00	15.30	1	1,011	0.10%
2018/11/02	2	15.30	12.3	15.25	15.20	-10.3	1,133	-0.91%
2018/10/29	18	15.20	0	0.00	15.40	18	1,124	1.60%
2018/10/18	3	16.10	0	0.00	16.15	3	1,138	0.26%
2018/10/17	1	15.95	30	15.90	15.65	-29	1,139	-2.55%
2018/10/16	0	0.00	1	16.00	15.85	-1	1,148	-0.09%
2018/10/11	34	15.50	4	15.43	15.40	30	1,146	2.62%
2018/09/25	3	16.75	0	0.00	16.65	3	1,256	0.24%
2018/09/17	1	16.85	0	0.00	16.80	1	1,322	0.08%
2018/09/14	2	17.00	0	0.00	16.95	2	1,334	0.15%
2018/09/10	0	0.00	30	16.80	16.80	-30	1,323	-2.27%
2018/09/07	0	0.00	20	16.80	16.80	-20	1,325	-1.51%
2018/09/06	0	0.00	8	16.80	16.80	-8	1,321	-0.61%
2018/09/05	2	16.70	0	0.00	16.70	2	1,322	0.15%
2018/09/04	1	16.75	0	0.00	16.70	1	1,331	0.08%
2018/08/28	40	16.70	5	16.75	16.80	35	1,346	2.60%
2018/08/27	3	16.85	0	0.00	16.85	3	1,344	0.22%
2018/08/24	15	16.73	0	0.00	16.75	15	1,343	1.12%
2018/08/23	9	17.13	0	0.00	17.10	9	1,336	0.67%
2018/08/22	10	17.33	4	17.45	17.20	6	1,339	0.45%
2018/08/21	15	17.15	0	0.00	17.30	15	1,318	1.14%
2018/08/20	5	16.80	0	0.00	16.90	5	1,294	0.39%
2018/08/16	0	0.00	0.2	16.80	16.80	-0.2	1,210	-0.01%
2018/08/15	0	0.00	0.1	16.85	16.90	-0.1	1,214	-0.01%
2018/08/14	0	0.00	10	16.80	16.80	-10	1,213	-0.82%
2018/08/07	0	0.00	50	16.91	16.85	-50	1,336	-3.74%
2018/08/02	10	16.75	0	0.00	16.70	10	1,370	0.73%
2018/07/24	1	16.80	5	16.75	16.80	-4	1,348	-0.30%
2018/07/19	3	17.10	0	0.00	17.10	3	1,313	0.23%
2018/07/18	0	0.00	10.1	17.14	17.10	-10.1	1,319	-0.77%
2018/07/17	0	0.00	1	17.15	17.15	-1	1,292	-0.08%
2018/07/16	11	16.85	0	0.00	16.80	11	1,260	0.87%
2018/07/13	1	17.05	1	17.20	17.20	0	1,226	0.00%
2018/07/12	0	0.00	10	16.80	16.95	-10	1,212	-0.82%
2018/07/10	0	0.00	5	16.80	16.75	-5	1,215	-0.41%
2018/07/06	0	0.00	15	16.78	16.75	-15	1,275	-1.18%
2018/07/05	15	17.03	10	16.80	16.80	5	1,316	0.38%
2018/07/03	15	17.10	10	17.10	17.10	5	1,330	0.38%
2018/07/02	10	16.90	0	0.00	16.95	10	1,322	0.76%
2018/06/27	10	16.75	0	0.00	16.50	10	1,301	0.77%
2018/06/20	1	16.60	0	0.00	16.65	1	1,356	0.07%
2018/06/19	1	16.65	1	16.45	16.45	0	1,357	0.00%
2018/06/13	20	16.65	0	0.00	16.65	20	1,409	1.42%
2018/06/05	30	16.55	0	0.00	16.60	30	1,541	1.95%
2018/06/04	0	0.00	1	16.65	16.60	-1	1,558	-0.06%
2018/05/31	30	16.55	0	0.00	16.65	30	1,562	1.92%
2018/05/30	6	16.50	0	0.00	16.45	6	1,577	0.38%
2018/05/28	1	16.45	0	0.00	16.65	1	1,595	0.06%
2018/05/25	1	16.40	0	0.00	16.45	1	1,598	0.06%
2018/05/17	1	16.50	1	16.50	16.55	0	1,629	0.00%
2018/05/16	3	16.53	0	0.00	16.50	3	1,621	0.19%
2018/05/15	1	16.65	0	0.00	16.50	1	1,604	0.06%
2018/05/10	0	0.00	5	17.00	17.00	-5	1,656	-0.30%
2018/04/25	0	0.00	2	17.00	17.00	-2	1,827	-0.11%
2018/04/23	2	17.25	0	0.00	17.20	2	1,843	0.11%
2018/04/18	21	17.00	0	0.00	16.95	21	1,907	1.10%
2018/04/12	2	17.35	0	0.00	17.30	2	1,976	0.10%
2018/04/10	2	17.85	0	0.00	17.85	2	1,984	0.10%
2018/03/27	0	0.00	10	18.00	18.00	-10	2,181	-0.46%
2018/03/23	0	0.00	1	18.00	18.00	-1	2,196	-0.05%
2018/03/20	3	18.20	0	0.00	18.20	3	2,187	0.14%
2018/03/16	15	18.10	0	0.00	18.60	15	2,168	0.69%
2018/03/14	0	0.00	2	18.05	18.10	-2	2,215	-0.09%
2018/03/12	0	0.00	100	18.01	18.10	-100	2,314	-4.32%
2018/03/09	2	18.30	0	0.00	18.15	2	2,383	0.08%
2018/03/08	0	0.00	4	18.00	18.05	-4	2,489	-0.16%
2018/03/06	0	0.00	0.5	17.90	17.90	-0.5	2,854	-0.02%
2018/03/01	10	18.18	14	18.20	18.25	-4	2,968	-0.13%
2018/02/07	0	0.00	5	17.80	17.80	-5	3,250	-0.15%
2018/02/06	1	17.70	0	0.00	17.25	1	3,230	0.03%
2018/01/30	3	18.85	0	0.00	18.80	3	3,123	0.10%
2018/01/26	1	18.85	0	0.00	18.90	1	3,131	0.03%
2018/01/12	0	0.00	1	20.00	20.00	-1	3,398	-0.03%
2018/01/11	6	20.04	0	0.00	19.90	6	3,369	0.18%
2018/01/09	0	0.00	10	19.93	19.95	-10	3,311	-0.30%
2018/01/08	0	0.00	5	19.75	19.65	-5	3,293	-0.15%
2018/01/04	3	19.30	1	19.45	19.45	2	3,285	0.06%
2018/01/03	4	19.64	0	0.00	19.60	4	3,300	0.12%
2018/01/02	0	0.00	5	19.90	19.85	-5	3,233	-0.15%