萬海 (2615)-元大-汐止券商分點個股進出

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
49.55
漲跌
▲1.20
漲幅
+2.48%
成交量
26,463張
產業
上市航運類股
2306人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	18	49.69	39.2	50.01	49.55	-21.2	7,708	-0.28%
2024/04/26	31.4	48.63	19	48.42	48.35	12.4	7,407	0.17%
2024/04/25	0	0.00	2	45.40	45.50	-2	7,008	-0.03%
2024/04/24	7	44.96	11	45.23	45.45	-4	7,132	-0.06%
2024/04/23	2	44.95	26	44.78	44.95	-24	7,199	-0.33%
2024/04/22	28.1	44.18	38	44.77	43.85	-9.9	7,263	-0.14%
2024/04/19	16	43.19	37	43.80	43.25	-21	7,188	-0.29%
2024/04/18	3.1	42.89	0	0.00	42.90	3.1	7,189	0.04%
2024/04/17	15.1	43.12	0	0.00	42.80	15.1	7,256	0.21%
2024/04/16	51.4	43.57	3.2	43.71	42.90	48.2	7,492	0.64%
2024/04/15	3	45.13	8.3	44.83	45.10	-5.3	7,909	-0.07%
2024/04/12	8	44.69	1.2	44.92	45.00	6.8	8,164	0.08%
2024/04/11	0	0.00	3	44.95	44.80	-3	8,591	-0.03%
2024/04/10	4	44.70	2	45.10	44.50	2	9,432	0.02%
2024/04/09	0	0.00	17.5	44.91	44.95	-17.5	9,660	-0.18%
2024/04/08	13.3	43.39	15	43.53	44.10	-1.7	10,167	-0.02%
2024/04/03	6	43.83	4	43.75	43.65	2	10,191	0.02%
2024/04/02	7.3	44.09	3.2	44.23	44.05	4.1	10,328	0.04%
2024/04/01	8	44.65	0.6	44.27	44.55	7.4	10,619	0.07%
2024/03/29	12.1	44.12	1	44.20	44.10	11.1	11,020	0.10%
2024/03/28	6.1	44.22	0	0.00	44.00	6.1	11,852	0.05%
2024/03/27	4.2	44.56	0	0.00	44.45	4.2	13,593	0.03%
2024/03/26	1	44.61	2	44.28	44.55	-1	14,921	-0.01%
2024/03/25	1.9	45.39	0	0.00	45.40	1.9	15,353	0.01%
2024/03/22	7.5	44.61	12	44.76	45.30	-4.5	16,105	-0.03%
2024/03/21	0.2	45.12	2	45.48	45.10	-1.9	16,959	-0.01%
2024/03/20	3	45.05	0.5	45.05	45.00	2.5	17,230	0.01%
2024/03/19	5.2	45.79	1	45.50	45.50	4.2	17,402	0.02%
2024/03/18	9.3	45.50	8	45.68	45.65	1.3	17,526	0.01%
2024/03/15	35	44.97	26	45.23	46.45	9	17,778	0.05%
2024/03/14	29.1	47.35	0	0.00	47.10	29.1	17,606	0.17%
2024/03/13	4	49.55	10	49.86	49.00	-6	17,484	-0.03%
2024/03/12	7.3	49.28	8	49.59	49.45	-0.7	17,429	0.00%
2024/03/11	6	49.23	6	49.75	49.30	0	17,544	0.00%
2024/03/08	7.2	48.39	5.1	49.23	48.65	2.2	17,905	0.01%
2024/03/07	9	48.49	2	48.58	48.10	7	18,241	0.04%
2024/03/06	21	48.88	1	48.95	48.40	20	18,390	0.11%
2024/03/05	7	49.61	4.3	50.17	49.35	2.7	18,379	0.01%
2024/03/04	18.2	49.20	2.2	49.20	49.65	16	18,350	0.09%
2024/03/01	15	49.72	6	49.83	49.90	9	18,376	0.05%
2024/02/29	7.1	50.85	35.4	50.35	50.40	-28.3	18,247	-0.15%
2024/02/27	1	48.30	1	48.75	48.10	0	17,884	0.00%
2024/02/26	10	48.86	2.1	49.09	48.80	7.9	17,833	0.04%
2024/02/23	8	49.80	6	49.74	49.65	2	17,845	0.01%
2024/02/22	1.1	49.81	2	50.00	50.00	-0.9	17,821	-0.01%
2024/02/21	1	49.00	2.1	49.52	49.00	-1.1	17,723	-0.01%
2024/02/20	7.5	48.77	5.1	48.94	48.65	2.4	17,675	0.01%
2024/02/19	14	47.24	0.2	47.25	47.90	13.9	17,664	0.08%
2024/02/16	17.1	47.45	0.3	47.50	47.30	16.8	17,819	0.09%
2024/02/15	4	46.99	3	47.45	47.20	1	17,961	0.01%
2024/02/05	3.1	47.93	0.3	48.02	47.75	2.8	17,943	0.02%
2024/02/02	8.2	48.27	2	48.35	48.20	6.2	17,983	0.03%
2024/02/01	0	0.00	1.1	49.59	49.65	-1.1	17,868	-0.01%
2024/01/31	5	49.11	1.2	49.70	48.90	3.8	17,839	0.02%
2024/01/30	2	49.73	0	0.00	49.45	2	17,848	0.01%
2024/01/29	0	0.00	50	50.00	50.00	-50	17,858	-0.28%
2024/01/26	4	49.51	0	0.00	49.75	4	17,882	0.02%
2024/01/25	9.1	49.97	0	0.00	49.75	9.1	17,876	0.05%
2024/01/24	2.1	50.61	2	50.90	50.50	0.1	17,811	0.00%
2024/01/23	6	50.58	4	50.40	50.20	2	17,846	0.01%
2024/01/22	3.1	50.26	0	0.00	50.70	3.1	17,889	0.02%
2024/01/19	109.1	51.27	107.2	51.78	51.20	1.9	17,791	0.01%	大買/大賣/
2024/01/18	107	51.91	108.4	52.37	52.50	-1.4	17,695	-0.01%	大買/大賣/
2024/01/17	8	51.76	8	51.40	51.00	0	17,539	0.00%
2024/01/16	1.3	51.60	2	51.60	52.00	-0.7	17,383	0.00%
2024/01/15	103	53.88	5.2	53.36	52.80	97.8	17,235	0.57%	大買/
2024/01/12	3.2	52.60	9	52.43	52.50	-5.8	17,179	-0.03%
2024/01/11	8	50.93	15	50.89	50.90	-7	17,038	-0.04%
2024/01/10	108	50.61	207	50.50	50.70	-99	16,960	-0.58%	大買/大賣/
2024/01/09	58.3	52.45	41.2	52.87	52.40	17.2	16,693	0.10%
2024/01/08	65	56.09	110	56.33	56.20	-45	16,210	-0.28%	大賣/
2024/01/05	220	56.87	220	57.51	57.90	0	15,999	0.00%	大買/大賣/
2024/01/04	239	57.94	353.4	57.57	57.00	-114.4	15,558	-0.74%	大買/大賣/鉅額交易
2024/01/03	102.1	55.03	52.4	55.13	55.00	49.7	14,793	0.34%	大買/
2024/01/02	83.4	55.78	99.2	56.66	54.70	-15.8	14,512	-0.11%
2023/12/29	6	55.08	5	55.30	55.00	1	13,941	0.01%
2023/12/28	146.1	55.37	56.6	55.50	55.20	89.5	13,906	0.64%	大買/
2023/12/27	27.1	56.78	122.1	56.62	56.60	-95	13,795	-0.69%	大賣/
2023/12/26	257.8	55.48	159.6	55.44	56.00	98.2	13,532	0.73%	大買/大賣/
2023/12/25	175.5	56.02	179.4	54.81	54.50	-3.9	13,140	-0.03%	大買/大賣/
2023/12/22	542.1	60.34	342.8	60.99	60.10	199.3	12,342	1.61%	大買/大賣/鉅額交易
2023/12/21	114.1	55.88	139.7	57.34	59.60	-25.6	10,570	-0.24%	大買/大賣/
2023/12/20	3	53.17	31.6	53.48	54.50	-28.6	9,261	-0.31%
2023/12/19	35.1	53.08	18.1	53.31	52.30	17	8,798	0.19%
2023/12/18	81.6	52.75	99.1	52.47	52.90	-17.6	8,116	-0.22%
2023/12/15	14	50.09	17	50.41	50.60	-3	7,335	-0.04%
2023/12/14	14.2	49.36	4.6	49.40	49.05	9.6	7,080	0.13%
2023/12/13	21.3	50.42	2.7	50.84	50.10	18.6	6,925	0.27%
2023/12/12	12.7	52.28	27	52.80	51.80	-14.3	7,366	-0.19%
2023/12/11	14.6	52.45	12.2	53.05	52.40	2.4	7,192	0.03%
2023/12/08	2.3	50.46	11.1	50.88	51.10	-8.8	6,988	-0.13%
2023/12/07	13	50.45	18.1	50.46	50.10	-5.1	6,981	-0.07%
2023/12/06	7.4	50.68	47	51.07	51.30	-39.6	6,957	-0.57%
2023/12/05	32	52.01	32.1	51.44	52.00	-0.1	6,865	0.00%
2023/12/04	79	51.56	28.2	51.02	52.50	50.8	6,511	0.78%
2023/12/01	14	48.44	10.1	47.76	48.65	3.9	6,098	0.06%
2023/11/30	5	46.94	1	47.25	46.70	4	5,955	0.07%
2023/11/29	2.2	46.86	1	46.40	46.55	1.2	6,006	0.02%
2023/11/28	6	46.87	18.1	47.00	47.00	-12.1	6,013	-0.20%
2023/11/27	11	45.85	35	45.87	46.00	-24	5,993	-0.40%
2023/11/24	5	45.55	0	0.00	45.50	5	5,985	0.08%
2023/11/23	3	45.68	1	45.70	45.75	2	6,051	0.03%
2023/11/22	7.2	45.81	8	45.80	45.65	-0.8	6,052	-0.01%
2023/11/21	4	46.60	0	0.00	46.55	4	6,010	0.07%
2023/11/20	3	47.07	0	0.00	46.95	3	6,094	0.05%
2023/11/17	3	47.48	1	47.30	47.25	2	6,174	0.03%
2023/11/16	0.1	47.50	0	0.00	47.40	0.1	6,207	0.00%
2023/11/15	0	0.00	21.3	47.27	47.85	-21.3	6,230	-0.34%
2023/11/14	17.1	46.41	6	46.34	46.10	11.1	6,289	0.18%
2023/11/13	3.1	46.19	5	46.29	45.75	-2	6,211	-0.03%
2023/11/10	2	45.25	0	0.00	45.00	2	6,230	0.03%
2023/11/09	0	0.00	50	46.46	46.35	-50	6,191	-0.81%
2023/11/08	0.1	46.00	0	0.00	46.10	0.1	6,203	0.00%
2023/11/07	5	46.63	2.2	46.31	46.25	2.9	6,245	0.05%
2023/11/06	5	46.65	5	46.90	47.45	0	6,240	0.00%
2023/11/03	22	47.87	22	47.47	47.70	0	6,210	0.00%
2023/11/02	0	0.00	40	47.01	47.10	-40	6,237	-0.64%
2023/11/01	4	46.34	7	46.50	46.40	-3	6,246	-0.05%
2023/10/31	2	46.58	0	46.65	46.20	2	6,272	0.03%
2023/10/30	0	0.00	6.3	46.98	47.45	-6.3	6,225	-0.10%
2023/10/27	1	45.40	0.2	45.48	45.50	0.8	6,150	0.01%
2023/10/26	0	0.00	2.2	44.92	44.70	-2.2	6,218	-0.04%
2023/10/25	1	44.80	0.4	44.82	44.75	0.6	6,288	0.01%
2023/10/24	0.9	44.56	0	0.00	44.60	0.9	6,340	0.01%
2023/10/23	0.1	44.75	1	44.70	44.50	-1	6,394	-0.01%
2023/10/20	0	44.50	0	0.00	44.90	0	6,415	0.00%
2023/10/19	1	45.60	8.5	45.72	45.60	-7.5	6,456	-0.12%
2023/10/18	0.1	44.50	1.3	44.65	44.85	-1.2	6,467	-0.02%
2023/10/17	0.2	45.00	1	45.10	44.70	-0.9	6,481	-0.01%
2023/10/16	1	44.10	8	44.84	45.00	-7	6,549	-0.11%
2023/10/13	10.4	44.60	22.2	44.27	44.25	-11.8	6,610	-0.18%
2023/10/12	24.1	45.45	6.1	45.70	45.65	18.1	6,579	0.27%
2023/10/11	7.2	45.49	0	0.00	45.25	7.2	6,647	0.11%
2023/10/05	1.2	46.59	0	0.00	46.75	1.2	6,910	0.02%
2023/10/04	1	46.40	3	46.35	46.35	-2	6,971	-0.03%
2023/10/03	14.2	46.95	0	0.00	46.00	14.2	7,134	0.20%
2023/10/02	1.1	47.61	2	47.80	47.35	-0.9	7,230	-0.01%
2023/09/28	4.1	49.21	4	48.63	48.30	0.1	7,291	0.00%
2023/09/27	1	48.65	1	49.10	48.40	0	7,636	0.00%
2023/09/26	6	48.71	0	0.00	48.70	6	8,660	0.07%
2023/09/25	0.1	49.15	2	49.03	49.20	-1.9	9,197	-0.02%
2023/09/22	6.1	49.50	1	49.70	49.50	5.1	9,463	0.05%
2023/09/21	20	50.65	2	49.70	49.80	18	9,532	0.19%
2023/09/20	8	51.53	9	51.38	51.30	-1	9,490	-0.01%
2023/09/19	6.5	50.51	3	50.23	50.50	3.5	9,382	0.04%
2023/09/18	3	49.65	3	50.90	50.90	0	9,376	0.00%
2023/09/15	42	50.92	36.4	51.30	50.60	5.6	9,386	0.06%
2023/09/14	3.2	48.60	19	48.21	48.85	-15.8	8,722	-0.18%
2023/09/13	6	46.42	2.3	46.63	46.65	3.7	8,628	0.04%
2023/09/12	2	46.25	3	46.65	46.80	-1	8,725	-0.01%
2023/09/11	3	46.18	8	46.13	46.00	-5	8,719	-0.06%
2023/09/08	2	46.50	1.1	46.40	46.30	0.9	8,781	0.01%
2023/09/07	1	45.80	1	45.90	45.65	0	8,817	0.00%
2023/09/06	6.4	46.61	0	0.00	46.30	6.4	8,880	0.07%
2023/09/05	7	46.79	14	47.26	47.30	-7	8,935	-0.08%
2023/09/04	0	46.58	12	45.83	46.50	-12	9,162	-0.13%
2023/09/01	3.8	45.14	0	0.00	44.90	3.8	9,167	0.04%
2023/08/31	1	46.15	1	45.30	45.30	0	9,261	0.00%
2023/08/30	0	45.80	3	45.85	45.85	-3	9,242	-0.03%
2023/08/29	16	45.43	11	45.85	45.35	5	9,324	0.05%
2023/08/28	2	45.95	0	0.00	46.10	2	9,394	0.02%
2023/08/25	5	46.14	3	46.27	45.90	2	9,499	0.02%
2023/08/24	7.1	46.61	0	0.00	46.00	7.1	9,566	0.07%
2023/08/23	21	48.30	14	48.01	47.55	7	9,478	0.07%
2023/08/22	8	48.73	1	48.40	48.70	7	9,435	0.07%
2023/08/21	2	49.80	5	49.84	49.30	-3	9,449	-0.03%
2023/08/18	6.1	50.71	8	50.83	50.50	-1.9	9,404	-0.02%
2023/08/17	0	0.00	1	47.90	47.90	-1	9,202	-0.01%
2023/08/16	1.5	47.62	0	0.00	47.60	1.5	9,232	0.02%
2023/08/15	1	49.05	12	49.36	49.00	-11	9,236	-0.12%
2023/08/14	3	49.53	0	0.00	49.50	3	9,286	0.03%
2023/08/11	1	49.60	3	50.15	50.60	-2	9,367	-0.02%
2023/08/09	1	49.95	2	50.10	50.10	-1	9,428	-0.01%
2023/08/08	3.2	49.96	1.2	50.27	50.10	2	9,472	0.02%
2023/08/07	9	50.40	5	51.20	50.50	4	9,594	0.04%
2023/08/04	2	51.45	1.2	51.23	51.60	0.8	9,661	0.01%
2023/08/02	1	50.60	1	50.50	51.10	0	9,689	0.00%
2023/08/01	1	51.20	4	51.00	51.10	-3	9,706	-0.03%
2023/07/31	22	51.44	17	50.69	50.40	5	9,784	0.05%
2023/07/28	13	50.95	41	51.30	51.80	-28	9,824	-0.29%
2023/07/27	0.1	50.40	14	50.38	50.40	-13.9	9,917	-0.14%
2023/07/26	3	49.85	6.1	49.94	49.45	-3.1	9,944	-0.03%
2023/07/25	17.1	49.45	1	49.35	49.20	16.1	9,972	0.16%
2023/07/24	16.5	49.54	9	49.61	49.30	7.5	10,070	0.07%
2023/07/21	12.1	50.76	2	50.75	50.90	10.1	10,120	0.10%
2023/07/20	0.1	51.30	17	51.69	51.90	-17	10,171	-0.17%
2023/07/19	7.3	50.94	7	51.20	50.90	0.3	10,214	0.00%
2023/07/18	8.1	51.08	14	51.42	50.40	-5.9	10,362	-0.06%
2023/07/17	5	50.82	14.1	50.45	51.00	-9.1	10,322	-0.09%
2023/07/14	2.1	50.70	4.3	50.63	50.40	-2.3	10,323	-0.02%
2023/07/13	25.5	49.96	11.2	49.92	49.30	14.3	10,335	0.14%
2023/07/12	38.1	51.84	19	52.41	51.60	19.1	10,261	0.19%
2023/07/11	4.1	53.56	5	53.90	53.60	-0.9	10,245	-0.01%
2023/07/10	34.1	54.85	21.1	54.74	53.60	13	10,259	0.13%
2023/07/07	15.2	56.72	12	56.86	56.70	3.2	10,090	0.03%
2023/07/06	5	57.62	19	57.92	57.60	-14	9,972	-0.14%
2023/07/05	15.1	57.31	12.1	57.80	57.70	3	9,939	0.03%
2023/07/04	143.6	60.23	171.1	60.69	57.30	-27.5	9,675	-0.28%	大買/大賣/
2023/07/03	69.5	58.45	112.2	58.37	58.90	-42.7	8,716	-0.49%	大賣/
2023/06/30	25	58.75	41.6	59.09	59.00	-16.6	8,216	-0.20%
2023/06/29	52.1	57.70	1.5	57.93	57.30	50.6	7,941	0.64%
2023/06/28	12.1	58.32	10	58.33	58.40	2.1	7,880	0.03%
2023/06/27	14.2	59.01	1	59.10	58.80	13.2	7,873	0.17%
2023/06/26	31	59.40	2	59.20	58.80	29	7,871	0.37%
2023/06/21	26	59.91	2	60.20	60.20	24	7,865	0.31%
2023/06/20	2	61.15	10	61.15	61.00	-8	7,836	-0.10%
2023/06/19	1	62.20	5	61.50	61.10	-4	7,892	-0.05%
2023/06/16	0.2	61.90	11.1	62.70	62.60	-10.9	7,918	-0.14%
2023/06/15	7.3	61.73	3.6	62.06	61.70	3.7	7,940	0.05%
2023/06/14	2.1	62.32	5	62.58	62.20	-2.9	8,067	-0.04%
2023/06/13	11	61.92	6	62.08	61.80	5	8,375	0.06%
2023/06/12	14	61.46	4	61.85	62.10	10	8,862	0.11%
2023/06/09	12.1	61.38	24	61.66	61.80	-12	9,553	-0.13%
2023/06/08	13	61.65	54.1	61.58	61.50	-41.1	9,687	-0.42%
2023/06/07	21	59.75	20.5	59.84	59.80	0.5	9,917	0.01%
2023/06/06	12	59.20	19.2	59.20	59.50	-7.2	9,925	-0.07%
2023/06/05	9.2	58.11	5.3	58.18	58.00	3.9	9,958	0.04%
2023/06/02	0	0.00	10.2	57.95	58.10	-10.2	10,005	-0.10%
2023/06/01	32.3	57.15	2	57.40	57.10	30.3	10,059	0.30%
2023/05/31	19.9	58.74	2	58.60	58.00	17.9	10,104	0.18%
2023/05/30	20.6	59.06	2	58.80	58.70	18.6	10,281	0.18%
2023/05/29	0.5	59.91	5.1	60.24	60.00	-4.6	10,361	-0.04%
2023/05/26	4.6	58.91	9.3	59.23	58.90	-4.6	10,595	-0.04%
2023/05/25	28.3	59.36	5	59.50	58.70	23.3	10,907	0.21%
2023/05/24	4.2	60.18	4	60.48	60.10	0.2	11,227	0.00%
2023/05/23	6.4	60.16	6	60.20	60.10	0.4	11,458	0.00%
2023/05/22	7.2	59.56	7	60.43	60.20	0.2	11,482	0.00%
2023/05/19	1	59.80	16.2	60.41	60.30	-15.2	11,432	-0.13%
2023/05/18	12	59.96	2	60.40	59.60	10	11,369	0.09%
2023/05/17	0.2	59.78	2	60.25	60.20	-1.8	11,390	-0.02%
2023/05/16	3.5	59.84	1	59.70	59.60	2.5	11,367	0.02%
2023/05/15	0.7	59.03	16	59.85	60.20	-15.3	11,413	-0.13%
2023/05/12	2.1	59.16	0	0.00	59.20	2.1	11,434	0.02%
2023/05/11	14.8	60.07	15	59.91	59.10	-0.3	11,447	0.00%
2023/05/10	14.5	60.97	17.8	61.42	61.60	-3.3	11,368	-0.03%
2023/05/09	1.1	60.20	0.1	60.20	60.20	0.9	11,394	0.01%
2023/05/08	2.1	59.60	0	0.00	59.40	2.1	11,536	0.02%
2023/05/05	24.5	59.69	6	59.65	59.50	18.5	11,898	0.16%
2023/05/04	21.1	60.26	8	61.04	60.10	13.1	11,984	0.11%
2023/05/03	38.1	61.39	15	60.82	60.50	23.1	12,004	0.19%
2023/05/02	52.1	63.24	1.3	63.38	63.20	50.8	11,970	0.42%
2023/04/28	2.2	65.23	13	65.23	65.00	-10.9	12,084	-0.09%
2023/04/27	4.1	62.79	2.1	63.41	63.70	2	12,176	0.02%
2023/04/26	12.5	63.21	7.2	63.44	63.70	5.3	12,253	0.04%
2023/04/25	32.8	64.41	1	64.50	64.20	31.8	12,258	0.26%
2023/04/24	48.1	65.01	2	65.20	65.50	46.1	12,374	0.37%
2023/04/21	37.7	65.96	38	65.47	65.00	-0.3	12,497	0.00%
2023/04/20	2	68.25	1	68.70	67.70	1	12,473	0.01%
2023/04/19	19	68.55	5	69.04	68.00	14	12,630	0.11%
2023/04/18	16	69.69	5	69.30	69.00	11	12,772	0.09%
2023/04/17	12.2	70.49	19.1	70.65	70.50	-6.9	12,889	-0.05%
2023/04/14	11	69.45	38.1	69.72	69.90	-27.1	13,041	-0.21%
2023/04/13	14.1	68.33	4	68.88	68.50	10.1	13,235	0.08%
2023/04/12	4	69.00	16	69.37	68.80	-12	13,442	-0.09%
2023/04/11	10	68.76	0	0.00	68.60	10	13,740	0.07%
2023/04/10	32.3	69.39	6	69.65	68.80	26.3	14,135	0.19%
2023/04/07	33.6	68.48	37	69.50	69.40	-3.4	14,505	-0.02%
2023/04/06	14.5	67.82	1	68.40	67.80	13.5	14,953	0.09%
2023/03/31	19.2	68.95	2	69.35	68.50	17.2	15,727	0.11%
2023/03/30	4	68.73	0	0.00	68.50	4	17,126	0.02%
2023/03/29	12.3	69.13	14.1	69.67	68.80	-1.8	17,649	-0.01%
2023/03/28	0	0.00	15.1	69.77	69.30	-15.1	18,203	-0.08%
2023/03/27	1	69.70	1	70.40	69.70	0	18,992	0.00%
2023/03/24	10.8	70.00	20.5	70.13	70.50	-9.7	19,983	-0.05%
2023/03/23	1	69.90	6.3	70.06	69.90	-5.3	20,125	-0.03%
2023/03/22	3.8	69.72	3	70.07	70.40	0.8	20,171	0.00%
2023/03/21	11.4	69.30	0	0.00	69.00	11.4	20,226	0.06%
2023/03/20	6.1	70.08	138	70.01	69.60	-131.9	20,233	-0.65%	大賣/鉅額交易
2023/03/17	16.2	68.83	6	69.18	69.00	10.2	20,203	0.05%
2023/03/16	69.9	68.98	21	68.99	68.20	48.9	20,128	0.24%
2023/03/15	43.5	71.70	39.4	71.65	71.00	4.1	19,886	0.02%
2023/03/14	149.8	73.32	26	73.44	72.50	123.8	19,571	0.63%	大買/鉅額交易
2023/03/13	11.1	79.61	30.2	80.03	80.50	-19.1	18,898	-0.10%
2023/03/10	60.1	80.63	44.4	80.81	79.10	15.7	18,755	0.08%
2023/03/09	1.1	79.97	15	80.39	80.10	-13.9	18,527	-0.08%
2023/03/08	47	79.07	28	79.21	79.00	19	18,647	0.10%
2023/03/07	2.1	81.03	7	80.89	80.70	-4.9	18,699	-0.03%
2023/03/06	9.1	80.88	15.6	81.09	80.60	-6.5	18,803	-0.03%
2023/03/03	30.1	80.41	22.6	80.87	81.10	7.5	19,016	0.04%
2023/03/02	5.4	80.43	25.6	80.47	80.70	-20.2	19,149	-0.11%
2023/03/01	13.4	78.14	8	78.05	78.60	5.4	18,998	0.03%
2023/02/24	25.5	79.23	28	79.60	79.60	-2.5	18,961	-0.01%
2023/02/23	32.2	78.95	92	79.33	79.20	-59.9	18,829	-0.32%
2023/02/22	85.4	77.48	28.1	78.08	76.70	57.3	18,592	0.31%
2023/02/21	7.2	75.56	126.7	77.29	77.50	-119.5	18,344	-0.65%	大賣/鉅額交易
2023/02/20	10	73.68	4	73.90	74.00	6	18,296	0.03%
2023/02/17	61.2	72.77	12	72.92	73.30	49.2	18,522	0.27%
2023/02/16	7.2	73.84	0.3	74.00	73.70	6.9	18,664	0.04%
2023/02/15	15.1	74.19	1.4	73.83	73.70	13.7	19,073	0.07%
2023/02/14	7.1	74.63	5	74.80	74.80	2.1	19,329	0.01%
2023/02/13	23.1	73.65	12.1	73.54	73.80	11	19,474	0.06%
2023/02/10	28	75.65	3	75.80	75.50	25	19,706	0.13%
2023/02/09	8.1	77.37	2	77.55	76.90	6.1	20,025	0.03%
2023/02/08	2.2	77.61	7	77.86	77.90	-4.9	20,279	-0.02%
2023/02/07	5	76.90	5	77.38	77.60	0	20,350	0.00%
2023/02/06	20.2	77.00	15.3	77.83	76.10	4.9	20,482	0.02%
2023/02/03	106.7	80.19	205.1	81.21	79.50	-98.4	20,459	-0.48%	大買/大賣/
2023/02/02	5.3	78.05	22.4	78.08	78.60	-17.1	20,220	-0.08%
2023/02/01	5.1	76.44	41.1	76.57	76.70	-36	20,217	-0.18%
2023/01/31	1	76.00	9	75.78	75.90	-8	20,313	-0.04%
2023/01/30	17	73.91	13	74.63	75.60	4	20,414	0.02%
2023/01/17	34	74.29	8	73.70	73.60	26	20,433	0.13%
2023/01/16	23	73.15	25	73.41	73.70	-2	20,475	-0.01%
2023/01/13	20	74.37	0	0.00	74.50	20	20,424	0.10%
2023/01/12	15.1	75.25	13	74.84	74.10	2.1	20,536	0.01%
2023/01/11	69.2	76.87	27	76.25	76.10	42.2	20,473	0.21%
2023/01/10	36.1	77.00	4	76.88	76.50	32.1	20,444	0.16%
2023/01/09	65.1	76.89	58	77.71	77.50	7.1	20,639	0.03%
2023/01/06	19.1	76.37	15	77.58	77.80	4.1	20,709	0.02%
2023/01/05	6.1	77.53	5	77.94	77.10	1.1	20,762	0.01%
2023/01/04	33.2	78.05	5	79.36	77.10	28.2	20,903	0.13%
2023/01/03	38.1	80.38	34	79.75	79.20	4.1	20,825	0.02%
2022/12/30	56	80.95	14.3	80.21	80.10	41.7	20,753	0.20%
2022/12/29	11	79.15	18.1	79.28	79.20	-7.1	20,637	-0.03%
2022/12/28	42.4	80.86	8	80.18	79.00	34.4	20,583	0.17%
2022/12/27	26	83.66	26	84.25	82.10	0	20,463	0.00%
2022/12/26	51.1	84.46	33.1	83.57	82.40	18	20,553	0.09%
2022/12/23	90.1	85.23	75	85.42	86.20	15.1	20,344	0.07%
2022/12/22	114.2	84.53	156.9	83.99	87.20	-42.7	19,732	-0.22%	大買/大賣/
2022/12/21	89.9	78.67	123.3	79.07	79.80	-33.4	18,579	-0.18%	大賣/
2022/12/20	61	78.38	71.3	78.29	76.70	-10.3	18,285	-0.06%
2022/12/19	113.1	78.58	83.4	77.66	76.20	29.7	18,086	0.16%	大買/
2022/12/16	64	77.90	211.2	75.41	78.80	-147.2	17,509	-0.84%	大賣/鉅額交易
2022/12/15	4	72.40	14.2	72.12	72.50	-10.2	16,827	-0.06%
2022/12/14	11	69.86	17.7	70.03	70.70	-6.7	17,223	-0.04%
2022/12/13	5.1	70.54	37	70.49	70.30	-31.9	17,331	-0.18%
2022/12/12	2	69.30	4	69.90	69.30	-2	17,584	-0.01%
2022/12/09	23	69.66	1	69.60	70.10	22	17,814	0.12%
2022/12/08	33.2	68.71	6	68.58	68.60	27.2	18,088	0.15%
2022/12/07	4.1	69.99	11.1	69.75	69.10	-7.1	18,250	-0.04%
2022/12/06	50.3	72.09	6	72.98	70.60	44.3	18,254	0.24%
2022/12/05	2	74.61	7	74.61	74.30	-5	18,390	-0.03%
2022/12/02	33.2	74.71	33	75.27	74.50	0.2	18,584	0.00%
2022/12/01	28	76.06	20.1	76.85	75.30	8	18,774	0.04%
2022/11/30	6	75.69	12.1	75.10	76.10	-6	18,698	-0.03%
2022/11/29	7.5	73.40	29	73.96	74.70	-21.5	18,769	-0.11%
2022/11/28	24	73.17	5	73.82	72.90	19	18,998	0.10%
2022/11/25	110.2	75.59	13.2	76.30	74.90	96.9	18,973	0.51%	大買/
2022/11/24	10.5	72.51	23	73.92	75.40	-12.5	19,000	-0.07%
2022/11/23	22	70.92	16.1	70.79	71.10	5.9	18,785	0.03%
2022/11/22	10	69.47	3.5	70.01	69.10	6.5	18,934	0.03%
2022/11/21	18.1	70.27	7	70.10	69.50	11.1	18,878	0.06%
2022/11/18	18.1	72.96	8.2	73.58	71.80	9.9	18,843	0.05%
2022/11/17	11	75.12	5	75.20	74.20	6	18,944	0.03%
2022/11/16	8.5	74.50	18	75.17	75.30	-9.5	18,910	-0.05%
2022/11/15	9.1	73.92	9	74.13	74.60	0.1	18,998	0.00%
2022/11/14	6	74.53	12	74.56	74.10	-6	18,805	-0.03%
2022/11/11	29.3	74.91	17	74.96	73.50	12.3	18,698	0.07%
2022/11/10	22.1	73.40	19.2	73.62	74.40	2.9	18,395	0.02%
2022/11/09	4	72.10	11.3	71.92	72.00	-7.3	18,244	-0.04%
2022/11/08	18.1	71.34	8.1	71.88	70.40	10.1	18,282	0.05%
2022/11/07	10.1	68.63	43.1	68.92	70.00	-33	18,009	-0.18%
2022/11/04	18.1	66.22	8	67.38	66.60	10.1	17,759	0.06%
2022/11/03	7.1	64.80	8	65.45	65.80	-0.9	17,605	-0.01%
2022/11/02	8	67.35	9	68.21	66.50	-1	17,748	-0.01%
2022/11/01	8.1	66.93	3	66.33	66.00	5.1	17,590	0.03%
2022/10/31	7.1	67.73	6	68.07	67.70	1.1	17,596	0.01%
2022/10/28	13.1	69.23	5	68.72	68.50	8.1	17,585	0.05%
2022/10/27	4.1	69.22	9	69.97	70.50	-5	17,529	-0.03%
2022/10/26	5	67.16	6.2	67.65	69.20	-1.2	17,483	-0.01%
2022/10/25	7	68.27	6.5	68.63	67.70	0.5	17,395	0.00%
2022/10/24	15.1	68.96	23.1	69.45	68.50	-8	17,586	-0.05%
2022/10/21	2	67.00	8.1	66.90	66.50	-6.1	17,570	-0.03%
2022/10/20	9	64.74	116	64.58	66.90	-107	17,578	-0.61%	大賣/鉅額交易
2022/10/19	13	67.87	8.1	68.06	67.90	4.9	17,706	0.03%
2022/10/18	3.2	66.56	52.5	67.00	67.00	-49.3	17,674	-0.28%
2022/10/17	17.1	64.49	40.2	62.78	64.90	-23.1	17,705	-0.13%
2022/10/14	25	68.04	7.1	68.93	68.80	18	17,512	0.10%
2022/10/13	4.6	67.75	2	67.25	65.40	2.6	17,873	0.01%
2022/10/12	166.2	69.58	4	68.58	68.30	162.2	18,252	0.89%	大買/鉅額交易
2022/10/11	9.1	72.92	19.2	72.38	72.20	-10.1	18,103	-0.06%
2022/10/07	8	73.35	106.5	74.29	73.20	-98.5	17,998	-0.55%	大賣/
2022/10/06	12.1	73.01	31	72.27	73.60	-18.9	18,048	-0.10%
2022/10/05	18	74.09	25.3	73.46	72.90	-7.3	18,103	-0.04%
2022/10/04	107	70.98	104	71.49	71.60	3	18,225	0.02%	大買/大賣/
2022/10/03	11.3	71.01	14	69.50	70.30	-2.8	18,110	-0.02%
2022/09/30	34.1	65.74	20.3	65.65	66.80	13.8	17,994	0.08%
2022/09/29	1	66.10	8	67.70	66.50	-7	17,966	-0.04%
2022/09/28	113.1	67.01	119	66.40	65.70	-6	17,990	-0.03%	大買/大賣/
2022/09/27	122.3	70.73	12.9	70.44	71.00	109.4	18,355	0.60%	大買/鉅額交易
2022/09/26	12	71.98	20.5	71.81	69.40	-8.5	18,480	-0.05%
2022/09/23	9	75.66	23.2	75.98	74.90	-14.2	18,620	-0.08%
2022/09/22	39.1	75.85	3	75.17	74.70	36.1	18,861	0.19%
2022/09/21	103.2	75.21	118.5	77.91	78.30	-15.2	19,104	-0.08%	大買/大賣/
2022/09/20	37.6	75.60	105.3	75.28	75.10	-67.8	19,163	-0.35%	大賣/
2022/09/19	20.8	76.69	8	75.53	74.10	12.8	19,630	0.07%
2022/09/16	57	79.04	54.8	79.43	80.70	2.2	19,925	0.01%
2022/09/15	108.3	81.77	36.1	80.82	80.70	72.2	20,286	0.36%	大買/
2022/09/14	14.2	77.40	24	77.36	79.10	-9.8	20,546	-0.05%
2022/09/13	17.1	77.99	33.6	78.18	77.70	-16.5	20,614	-0.08%
2022/09/12	20.3	77.36	22	77.23	76.90	-1.7	20,925	-0.01%
2022/09/08	17.1	73.34	24	73.85	74.10	-6.9	20,836	-0.03%
2022/09/07	26	74.37	19	74.45	74.50	7	20,908	0.03%
2022/09/06	19.2	77.43	59	77.29	76.80	-39.8	20,750	-0.19%
2022/09/05	28.3	77.04	53.2	76.63	76.20	-24.9	20,692	-0.12%
2022/09/02	32	80.82	35.3	80.52	78.00	-3.3	20,581	-0.02%
2022/09/01	45.6	84.98	4.6	84.74	83.70	41	20,346	0.20%
2022/08/31	37.7	84.05	23.3	84.27	86.80	14.4	20,415	0.07%
2022/08/30	4.1	86.20	0.3	87.00	86.10	3.8	20,129	0.02%
2022/08/29	13.1	86.72	6.6	87.61	86.30	6.5	20,111	0.03%
2022/08/26	9	93.43	0	0.00	93.10	9	20,046	0.04%
2022/08/25	8.1	92.38	1.2	93.22	92.80	6.9	20,010	0.03%
2022/08/24	12.4	93.91	15	92.65	91.30	-2.6	20,068	-0.01%
2022/08/23	19	95.15	10	95.17	94.60	9	20,090	0.04%
2022/08/22	15.1	95.96	11.5	95.81	95.10	3.6	20,154	0.02%
2022/08/19	1.1	101.00	4	101.13	100.50	-3	20,021	-0.01%
2022/08/18	4	100.88	0	0.00	101.00	4	20,220	0.02%
2022/08/17	4	101.00	4	101.75	101.50	0	20,697	0.00%
2022/08/16	27	100.09	6.7	100.09	99.90	20.3	21,251	0.10%
2022/08/15	11.3	100.84	4	101.00	101.50	7.3	21,871	0.03%
2022/08/12	0	0.00	4	104.25	104.50	-4	21,770	-0.02%
2022/08/11	6	103.50	2	104.00	103.00	4	21,901	0.02%
2022/08/10	1.1	103.07	50	106.00	103.00	-48.9	21,885	-0.22%
2022/08/09	65.1	105.42	11	105.50	105.00	54.1	21,937	0.25%
2022/08/08	4	107.13	7	107.07	107.50	-3	21,826	-0.01%
2022/08/05	1	107.00	14	107.21	107.50	-13	21,846	-0.06%
2022/08/04	6.1	103.08	6	103.42	104.00	0.1	21,921	0.00%
2022/08/03	5.1	104.81	5	104.60	104.50	0.1	21,955	0.00%
2022/08/02	13.1	104.35	4	104.50	105.00	9.1	22,088	0.04%
2022/08/01	13.1	105.86	7	107.29	107.50	6.1	22,109	0.03%
2022/07/29	6	107.17	7	106.64	107.00	-1	22,202	0.00%
2022/07/28	10	102.50	7	102.93	102.00	3	22,118	0.01%
2022/07/27	0.1	103.00	8	104.06	104.50	-8	22,091	-0.04%
2022/07/26	15.1	101.20	10	102.15	100.50	5.1	22,099	0.02%
2022/07/25	5.1	104.51	163	104.99	104.00	-157.9	21,952	-0.72%	大賣/鉅額交易
2022/07/22	162.1	106.56	8	106.38	106.50	154.1	21,993	0.70%	大買/鉅額交易
2022/07/21	23.1	106.02	32	106.34	105.50	-8.9	22,013	-0.04%
2022/07/20	55.6	106.94	13	105.38	103.50	42.6	21,989	0.19%
2022/07/19	50.1	127.69	113.2	128.26	131.00	-63.1	21,598	-0.29%	大賣/
2022/07/18	0.1	120.14	7	120.07	121.00	-6.9	21,147	-0.03%
2022/07/15	7	117.93	2.1	118.48	117.00	4.9	21,144	0.02%
2022/07/14	6.3	114.33	9	117.06	118.50	-2.7	21,219	-0.01%
2022/07/13	7	116.14	7.1	115.99	113.50	-0.1	21,063	0.00%
2022/07/12	21.1	112.92	15	112.87	112.00	6.1	20,966	0.03%
2022/07/11	67	119.72	11	120.46	120.50	56	20,719	0.27%
2022/07/08	19.1	120.97	24.1	120.34	120.50	-5.1	20,675	-0.02%
2022/07/07	13.1	114.76	17	116.00	116.50	-3.9	20,505	-0.02%
2022/07/06	16	114.59	14	113.71	113.50	2	20,500	0.01%
2022/07/05	25.1	115.43	27	115.19	116.00	-2	20,405	-0.01%
2022/07/04	13.1	113.69	14.1	113.26	115.50	-1	19,948	-0.01%
2022/07/01	24.2	114.35	20	116.68	111.00	4.2	19,836	0.02%
2022/06/30	13.1	118.39	17	118.65	119.00	-4	19,480	-0.02%
2022/06/29	39.1	124.35	34	121.82	120.00	5.1	19,155	0.03%
2022/06/28	39.1	125.18	29	125.76	128.00	10.1	18,787	0.05%
2022/06/27	23	123.85	36.1	125.53	128.00	-13	18,412	-0.07%
2022/06/24	14	116.04	22	116.48	116.50	-8	17,937	-0.04%
2022/06/23	30.1	114.17	20	113.63	110.50	10.1	17,617	0.06%
2022/06/22	14.1	118.86	11.3	119.16	120.00	2.8	17,276	0.02%
2022/06/21	6.1	123.00	16	123.47	123.50	-9.9	16,758	-0.06%
2022/06/20	27.7	123.79	20.8	121.11	119.50	6.9	16,534	0.04%
2022/06/17	9.3	132.31	7.1	131.35	131.00	2.2	16,156	0.01%
2022/06/16	29.4	137.98	81.5	132.50	131.00	-52.1	15,984	-0.33%
2022/06/15	12.1	143.12	7	141.00	140.50	5.1	16,030	0.03%
2022/06/14	63.3	143.67	63	141.69	143.00	0.3	16,380	0.00%
2022/06/13	13.4	144.08	1	143.00	143.00	12.4	17,312	0.07%
2022/06/10	22.4	151.50	15	150.57	150.00	7.4	17,735	0.04%
2022/06/09	24.3	156.43	9	155.28	155.00	15.3	17,977	0.08%
2022/06/08	15	161.10	17	161.15	161.50	-2	18,124	-0.01%
2022/06/07	9.1	159.28	10	159.30	159.00	-0.9	18,565	0.00%
2022/06/06	16.3	161.54	20	160.38	158.50	-3.8	19,086	-0.02%
2022/06/02	10	158.95	8	158.63	158.50	2	19,672	0.01%
2022/06/01	7.1	161.33	8.1	159.94	159.50	-1	20,734	0.00%
2022/05/31	4.4	158.33	2	157.75	157.00	2.4	22,047	0.01%
2022/05/30	25	160.02	26	159.12	158.50	-1	22,405	0.00%
2022/05/27	7	158.43	8	160.31	160.50	-1	22,706	0.00%
2022/05/26	28.1	161.09	21.3	157.44	156.50	6.8	23,032	0.03%
2022/05/25	88.1	161.47	19.3	160.44	160.50	68.9	23,196	0.30%
2022/05/24	36.1	164.35	48	163.00	161.50	-11.9	23,415	-0.05%
2022/05/23	33	158.56	69.4	160.09	163.50	-36.4	23,452	-0.16%
2022/05/20	3	148.00	6	148.17	149.00	-3	23,616	-0.01%
2022/05/19	10.2	141.30	15	144.07	146.00	-4.9	24,528	-0.02%
2022/05/18	13	145.73	14	146.46	147.50	-1	25,491	0.00%
2022/05/17	16.2	147.75	15	143.93	143.00	1.2	26,034	0.00%
2022/05/16	19	150.11	21	149.57	148.00	-2	26,380	-0.01%
2022/05/13	6	151.50	9.1	153.44	153.50	-3	26,755	-0.01%
2022/05/12	22	150.66	22	148.64	148.50	0	27,852	0.00%
2022/05/11	18	151.83	16.1	151.75	151.50	1.9	28,048	0.01%
2022/05/10	15.1	150.62	16.5	151.36	151.50	-1.4	28,426	0.00%
2022/05/09	17	150.59	13.1	149.08	148.00	3.9	28,842	0.01%
2022/05/06	7	149.86	8.2	151.70	151.50	-1.2	29,843	0.00%
2022/05/05	16	151.44	21.1	153.12	153.00	-5.1	29,960	-0.02%
2022/05/04	9	148.06	17.1	149.32	148.50	-8.1	29,923	-0.03%
2022/05/03	12.1	143.38	29	145.69	146.00	-16.9	30,123	-0.06%
2022/04/29	19	146.24	19	146.47	146.00	0	30,426	0.00%
2022/04/28	10	145.25	5	142.00	142.00	5	30,615	0.02%
2022/04/27	19.1	142.41	14	143.00	144.00	5.1	30,648	0.02%
2022/04/26	19.1	146.56	6	147.33	145.00	13.1	30,761	0.04%
2022/04/25	22.7	149.78	23	149.07	148.00	-0.3	30,860	0.00%
2022/04/22	19.3	155.73	13.2	156.57	156.00	6.1	30,890	0.02%
2022/04/21	22.1	157.86	27.3	158.00	157.50	-5.2	31,098	-0.02%
2022/04/20	11	156.95	16.1	156.35	155.50	-5.1	31,348	-0.02%
2022/04/19	13	155.27	9.6	155.87	156.00	3.5	31,482	0.01%
2022/04/18	12	151.54	13.2	151.08	151.00	-1.2	31,728	0.00%
2022/04/15	14	155.18	13	155.42	155.00	1	32,036	0.00%
2022/04/14	16.5	157.88	14	155.68	154.50	2.5	32,163	0.01%
2022/04/13	31.1	156.26	27.1	157.17	158.00	4	32,253	0.01%
2022/04/12	8.2	151.42	8.2	152.21	153.00	0	32,311	0.00%
2022/04/11	5.1	153.41	106	156.30	151.50	-100.9	32,351	-0.31%	大賣/
2022/04/08	14.4	154.67	17.2	154.53	154.00	-2.8	32,947	-0.01%
2022/04/07	22.6	152.84	13.1	151.53	149.50	9.5	33,063	0.03%
2022/04/06	4.2	155.25	7	154.79	156.00	-2.8	33,093	-0.01%
2022/04/01	8	158.88	18	159.17	160.00	-10	33,478	-0.03%
2022/03/31	17	158.26	7	158.86	158.50	10	33,528	0.03%
2022/03/30	12.1	158.82	8.2	158.20	160.00	4	33,688	0.01%
2022/03/29	14.6	156.60	8	155.13	154.50	6.6	33,769	0.02%
2022/03/28	27.4	155.18	18.1	153.32	156.00	9.2	34,092	0.03%
2022/03/25	19.7	156.00	11.1	157.82	153.50	8.6	34,467	0.02%
2022/03/24	13.1	161.24	8.1	160.98	160.00	5	34,857	0.01%
2022/03/23	5	163.01	6.1	164.67	163.00	-1	35,566	0.00%
2022/03/22	32	165.52	15	164.80	162.50	17	36,222	0.05%
2022/03/21	23	164.26	18	163.94	163.00	5	37,126	0.01%
2022/03/18	61.1	162.95	73	162.69	163.00	-11.9	38,261	-0.03%
2022/03/17	95	164.84	89	164.55	168.00	6	38,841	0.02%
2022/03/16	184.7	165.63	69	165.28	161.50	115.7	39,919	0.29%	大買/鉅額交易
2022/03/15	37.6	177.05	36	177.75	172.50	1.6	39,944	0.00%
2022/03/14	18.3	180.19	20.1	180.22	182.00	-1.8	41,030	0.00%
2022/03/11	37.1	175.18	31.2	175.85	175.00	5.9	42,473	0.01%
2022/03/10	14	178.89	7.1	179.20	176.50	6.9	43,249	0.02%
2022/03/09	47	174.12	48.1	174.22	174.00	-1.1	43,857	0.00%
2022/03/08	100.8	174.63	119.6	171.79	170.50	-18.8	44,460	-0.04%	大賣/
2022/03/07	105.8	188.24	94.1	188.75	180.00	11.7	43,865	0.03%	大買/
2022/03/04	144.7	196.90	126.4	197.17	192.00	18.3	43,042	0.04%	大買/大賣/
2022/03/03	57.3	193.62	67.3	194.22	192.00	-10	41,921	-0.02%
2022/03/02	71	192.98	72.1	192.36	190.50	-1.1	41,774	0.00%
2022/03/01	31	193.00	51.2	192.75	193.00	-20.2	41,636	-0.05%
2022/02/25	55	187.49	51.1	186.60	187.00	3.9	41,391	0.01%
2022/02/24	120.9	186.73	92.2	184.45	182.00	28.7	41,218	0.07%	大買/
2022/02/23	43.3	187.38	78.3	189.20	190.00	-35.1	40,843	-0.09%
2022/02/22	82.4	185.50	49.1	184.58	181.50	33.3	40,488	0.08%
2022/02/21	104.1	197.08	108.1	196.84	195.00	-4	39,762	-0.01%	大買/大賣/
2022/02/18	62	189.66	92.8	189.55	194.50	-30.8	39,031	-0.08%
2022/02/17	59	186.04	60	186.12	183.00	-1	38,225	0.00%
2022/02/16	51.3	183.18	60.3	183.70	183.50	-9	37,912	-0.02%
2022/02/15	40.2	181.01	45	180.10	178.50	-4.8	38,206	-0.01%
2022/02/14	93	180.45	101.5	180.67	180.00	-8.5	38,783	-0.02%	大賣/
2022/02/11	24	174.75	22.1	173.44	172.00	1.9	38,390	0.01%
2022/02/10	31	172.98	38	174.21	175.50	-7	39,037	-0.02%
2022/02/09	41	175.49	38.4	174.73	173.50	2.6	39,741	0.01%
2022/02/08	45.1	170.08	53	171.51	172.00	-7.9	39,830	-0.02%
2022/02/07	14	151.61	16	156.91	162.00	-2	39,996	-0.01%
2022/01/26	34.1	149.28	33.3	148.68	147.50	0.9	41,239	0.00%
2022/01/25	34.6	148.58	18	146.89	145.50	16.6	41,581	0.04%
2022/01/24	45	151.13	48.1	151.60	153.00	-3.1	41,813	-0.01%
2022/01/21	44.7	155.75	35.2	154.69	151.50	9.5	42,137	0.02%
2022/01/20	7.2	161.03	15	161.80	161.00	-7.8	42,290	-0.02%
2022/01/19	51	161.95	44	162.28	161.50	7	42,524	0.02%
2022/01/18	24.1	166.71	22.2	166.36	166.00	1.9	42,715	0.00%
2022/01/17	31.2	168.39	18.2	167.75	166.00	13	43,550	0.03%
2022/01/14	24	169.56	24.1	169.65	173.50	0	44,029	0.00%
2022/01/13	49.7	173.90	31.4	171.69	168.50	18.3	44,460	0.04%
2022/01/12	32.3	179.31	44.1	178.32	176.00	-11.8	44,725	-0.03%
2022/01/11	43	180.69	50.6	181.06	181.50	-7.6	45,521	-0.02%
2022/01/10	53	181.05	53.1	180.62	179.50	0	46,605	0.00%
2022/01/07	32.1	189.99	30	186.92	187.50	2.1	47,315	0.00%
2022/01/06	32.1	191.64	33.2	192.08	191.00	-1.1	48,866	0.00%
2022/01/05	47.2	191.15	47.4	191.66	191.00	-0.2	49,726	0.00%
2022/01/04	45.2	188.04	32	188.11	191.50	13.2	50,499	0.03%
2022/01/03	67.5	189.96	56	188.21	187.50	11.5	51,296	0.02%
2021/12/30	34.4	199.61	35.2	198.76	198.50	-0.8	51,827	0.00%
2021/12/29	23.3	201.86	31	201.31	201.00	-7.7	52,778	-0.01%
2021/12/28	44	204.06	49.4	202.91	200.50	-5.4	54,654	-0.01%
2021/12/27	6.1	199.24	4.1	198.99	199.00	2.1	55,451	0.00%
2021/12/24	20	202.30	30	200.67	199.00	-10	56,326	-0.02%
2021/12/23	33	203.92	18.4	201.47	200.00	14.7	56,322	0.03%
2021/12/22	51	203.97	33.5	203.30	204.00	17.5	56,540	0.03%
2021/12/21	38.1	201.15	69.5	203.23	207.00	-31.4	56,543	-0.06%
2021/12/20	64.1	199.29	47.1	198.88	199.00	17	56,620	0.03%
2021/12/17	75	201.55	92.4	202.10	200.00	-17.4	56,644	-0.03%
2021/12/16	58.1	199.10	55.3	199.55	196.50	2.8	56,315	0.00%
2021/12/15	85.2	195.24	79.2	197.22	199.00	6	56,196	0.01%
2021/12/14	89.6	196.64	50.7	192.65	189.50	38.9	56,156	0.07%
2021/12/13	76	207.25	105	207.03	201.50	-29	55,319	-0.05%	大賣/
2021/12/10	224.9	207.30	210.8	207.04	210.50	14	55,553	0.03%	大買/大賣/
2021/12/09	106.8	200.35	169.3	200.92	208.00	-62.5	54,894	-0.11%	大買/大賣/
2021/12/08	209.7	198.24	202.3	198.06	197.00	7.4	54,715	0.01%	大買/大賣/
2021/12/07	142.6	183.82	174.5	185.81	191.00	-31.9	54,241	-0.06%	大買/大賣/
2021/12/06	108.2	174.20	136.9	174.32	176.50	-28.7	53,587	-0.05%	大買/大賣/
2021/12/03	121.2	169.32	97.3	167.61	164.50	23.9	53,625	0.04%	大買/
2021/12/02	49.4	161.30	89.6	164.82	169.50	-40.2	53,692	-0.07%
2021/12/01	19.3	155.80	20	154.88	154.50	-0.8	53,099	0.00%
2021/11/30	42.1	155.79	76.5	156.42	156.50	-34.4	53,553	-0.06%
2021/11/29	62.4	152.27	41.1	152.85	153.00	21.3	54,150	0.04%
2021/11/26	58.4	155.74	25.1	154.59	152.00	33.3	55,260	0.06%
2021/11/25	42	156.76	45	157.46	157.50	-3	55,943	-0.01%
2021/11/24	41.4	154.05	26.1	154.11	154.00	15.3	56,530	0.03%
2021/11/23	14	155.89	18.1	155.20	154.00	-4.1	58,328	-0.01%
2021/11/22	71.3	156.48	46.3	157.93	154.50	25	60,206	0.04%
2021/11/19	61.3	158.71	46.1	157.08	156.00	15.2	61,871	0.02%
2021/11/18	25.1	160.30	29.2	160.81	160.50	-4.1	64,140	-0.01%
2021/11/17	19.4	157.19	20	157.78	158.50	-0.6	66,010	0.00%
2021/11/16	21.1	160.50	13.1	160.01	161.00	8	67,378	0.01%
2021/11/15	37.2	160.21	94	160.33	157.00	-56.8	69,856	-0.08%
2021/11/12	66.6	160.30	62	159.94	159.00	4.6	71,211	0.01%
2021/11/11	87.1	170.10	82.1	170.56	159.50	5	71,484	0.01%
2021/11/10	161	184.15	153.3	184.10	177.00	7.7	72,107	0.01%	大買/大賣/
2021/11/09	127.9	187.20	116	187.53	183.50	11.8	73,224	0.02%	大買/大賣/
2021/11/08	146.5	183.45	156.4	185.94	190.00	-9.9	73,787	-0.01%	大買/大賣/
2021/11/05	70.1	174.09	74.3	174.94	178.00	-4.2	74,735	-0.01%
2021/11/04	143.8	177.53	155.8	177.35	174.50	-12	76,083	-0.02%	大買/大賣/
2021/11/03	237.2	169.24	260.8	172.80	171.50	-23.6	76,323	-0.03%	大買/大賣/
2021/11/02	83	162.31	71.7	162.07	161.00	11.3	76,868	0.01%
2021/11/01	112.2	163.16	110.1	160.38	158.50	2.1	77,612	0.00%	大買/大賣/
2021/10/29	69.1	159.33	66.5	159.15	160.00	2.6	78,267	0.00%
2021/10/28	69	156.37	67.4	157.27	153.50	1.6	79,584	0.00%
2021/10/27	49.6	154.01	49	154.34	153.00	0.6	82,036	0.00%
2021/10/26	44	158.03	46.4	157.38	157.00	-2.4	84,992	0.00%
2021/10/25	109.3	156.36	126.4	157.03	157.50	-17.1	87,571	-0.02%	大買/大賣/
2021/10/22	75.2	155.40	56	154.55	152.50	19.2	90,066	0.02%
2021/10/21	62	162.71	74	163.88	159.00	-12	91,770	-0.01%
2021/10/20	69	161.68	63	161.83	159.50	6	92,550	0.01%
2021/10/19	97	161.42	127.2	161.11	158.00	-30.2	94,278	-0.03%	大賣/
2021/10/18	174.3	152.54	193.1	153.70	160.00	-18.8	96,471	-0.02%	大買/大賣/
2021/10/15	171.3	162.34	143	161.32	161.00	28.3	97,931	0.03%	大買/大賣/
2021/10/14	164	160.54	180.8	160.35	164.50	-16.8	98,982	-0.02%	大買/大賣/
2021/10/13	106	158.82	89	158.48	155.00	17	99,248	0.02%	大買/
2021/10/12	58.1	158.63	73.4	156.95	153.50	-15.4	101,711	-0.02%
2021/10/08	165	166.11	99	167.19	169.50	66	102,911	0.06%	大買/
2021/10/07	85.1	170.13	106.7	171.99	171.50	-21.6	105,121	-0.02%	大賣/
2021/10/06	110.1	165.91	114	166.25	161.50	-3.9	106,167	0.00%	大買/大賣/
2021/10/05	178.2	166.99	149.3	166.52	173.00	28.9	107,309	0.03%	大買/大賣/
2021/10/04	113.3	173.01	151.2	170.52	165.50	-37.8	108,342	-0.03%	大買/大賣/
2021/10/01	113.9	190.66	105.1	192.10	183.50	8.8	110,613	0.01%	大買/大賣/
2021/09/30	42	202.50	38.2	201.41	203.50	3.8	112,158	0.00%
2021/09/29	24.5	203.04	27	201.15	200.50	-2.5	113,993	0.00%
2021/09/28	50.4	202.34	31	202.92	203.50	19.4	115,755	0.02%
2021/09/27	50	215.30	51.2	212.05	208.00	-1.2	117,732	0.00%
2021/09/24	46.1	213.34	61.6	213.93	215.00	-15.5	121,860	-0.01%
2021/09/23	22.2	209.09	25.4	208.64	207.50	-3.2	123,853	0.00%
2021/09/22	106.1	204.80	101	203.74	203.00	5.1	127,961	0.00%	大買/大賣/
2021/09/17	80.1	206.63	73.3	208.19	210.00	6.9	129,019	0.01%
2021/09/16	39.1	203.09	39	202.87	200.50	0.1	131,239	0.00%
2021/09/15	185.3	202.14	188	201.24	205.00	-2.7	132,972	0.00%	大買/大賣/
2021/09/14	101.8	207.40	99.4	204.91	201.50	2.4	136,191	0.00%	大買/
2021/09/13	100.1	213.34	86.3	213.31	210.00	13.7	138,442	0.01%
2021/09/10	149	211.05	142	210.33	211.50	7	139,336	0.01%	大買/大賣/
2021/09/09	128.3	208.52	116.3	206.96	207.50	12.1	140,530	0.01%	大買/大賣/
2021/09/08	96.3	212.42	89	213.08	213.00	7.3	141,059	0.01%
2021/09/07	39.5	206.07	46	207.90	209.50	-6.6	141,359	0.00%
2021/09/06	126.3	217.70	133.2	215.78	211.00	-6.9	140,707	0.00%	大買/大賣/
2021/09/03	78.6	228.58	62.1	232.80	222.00	16.4	140,444	0.01%
2021/09/02	80.5	239.63	115.1	239.23	235.50	-34.6	139,951	-0.02%	大賣/
2021/09/01	149.5	239.47	134.2	240.66	235.00	15.3	139,269	0.01%	大買/大賣/
2021/08/31	86.3	247.94	72.1	249.17	248.00	14.3	138,045	0.01%
2021/08/30	69	254.07	57	254.75	249.00	12	137,102	0.01%
2021/08/27	205	257.35	168	257.11	252.00	37	136,378	0.03%	大買/大賣/
2021/08/26	158.4	257.38	156.5	254.78	258.00	2	134,570	0.00%	大買/大賣/
2021/08/25	125.3	250.46	188	253.66	262.00	-62.7	132,823	-0.05%	大買/大賣/
2021/08/24	271.3	250.53	197.1	247.59	244.00	74.2	131,087	0.06%	大買/大賣/
2021/08/23	79.1	240.52	137	245.01	248.00	-58	129,142	-0.04%	大賣/
2021/08/20	80.2	218.31	95.5	217.80	225.50	-15.3	129,352	-0.01%
2021/08/19	336.3	220.56	312.1	219.83	213.00	24.3	130,804	0.02%	大買/大賣/
2021/08/18	92.3	213.40	130.2	211.75	226.00	-38	129,864	-0.03%	大賣/
2021/08/17	89	213.15	86	210.44	205.50	3	130,875	0.00%
2021/08/16	209.2	213.01	227	212.87	215.00	-17.8	131,847	-0.01%	大買/大賣/
2021/08/13	146	227.12	114.5	223.22	215.00	31.5	131,260	0.02%	大買/大賣/
2021/08/12	188.1	220.69	195.3	221.52	230.00	-7.2	131,665	-0.01%	大買/大賣/
2021/08/11	309.6	217.21	306	215.10	217.00	3.6	131,247	0.00%	大買/大賣/
2021/08/10	310.6	228.98	291	229.28	225.00	19.5	129,537	0.02%	大買/大賣/
2021/08/09	179	234.77	164.4	233.15	229.00	14.6	128,839	0.01%	大買/大賣/
2021/08/06	139	230.65	157.1	232.40	231.00	-18.1	128,536	-0.01%	大買/大賣/
2021/08/05	192.9	225.83	197.1	225.63	221.00	-4.1	127,154	0.00%	大買/大賣/
2021/08/04	106.1	233.00	112.2	232.82	233.00	-6.1	126,543	0.00%	大買/大賣/
2021/08/03	176.1	232.84	165.1	232.88	229.00	11	126,639	0.01%	大買/大賣/
2021/08/02	289	222.61	311.5	224.79	232.00	-22.5	125,565	-0.02%	大買/大賣/
2021/07/30	323	244.09	288.4	239.53	223.50	34.7	123,176	0.03%	大買/大賣/
2021/07/29	240.3	238.96	258.5	241.04	248.00	-18.2	120,666	-0.02%	大買/大賣/
2021/07/28	241.4	209.95	246.5	209.88	225.50	-5.1	118,502	0.00%	大買/大賣/
2021/07/27	163.4	206.96	218.7	205.16	205.00	-55.3	116,098	-0.05%	大買/大賣/
2021/07/26	84.1	225.90	57.2	229.77	216.50	26.9	115,006	0.02%
2021/07/23	131.2	243.45	111.1	244.69	240.00	20.1	113,819	0.02%	大買/大賣/
2021/07/22	159.2	230.60	178.8	227.19	240.00	-19.7	112,099	-0.02%	大買/大賣/
2021/07/21	221.7	253.07	215.1	255.51	238.50	6.6	109,689	0.01%	大買/大賣/
2021/07/20	146.3	270.18	124.4	272.78	260.50	22	107,231	0.02%	大買/大賣/
2021/07/19	230.2	291.57	226.8	290.06	286.00	3.4	105,706	0.00%	大買/大賣/
2021/07/16	298.4	291.43	254.8	292.07	286.00	43.6	105,178	0.04%	大買/大賣/
2021/07/15	211.5	267.65	234.6	271.08	278.50	-23.2	102,364	-0.02%	大買/大賣/
2021/07/14	225.8	253.70	244.5	253.99	253.50	-18.7	101,196	-0.02%	大買/大賣/
2021/07/13	210.9	278.07	182.3	279.09	258.50	28.6	98,531	0.03%	大買/大賣/
2021/07/12	174.2	288.48	212.5	290.64	287.00	-38.3	96,744	-0.04%	大買/大賣/
2021/07/09	299.5	290.71	232	289.19	275.00	67.5	94,700	0.07%	大買/大賣/
2021/07/08	210.7	278.79	217.8	283.16	304.00	-7.1	92,400	-0.01%	大買/大賣/
2021/07/07	284.8	287.19	266.6	284.40	276.50	18.1	89,534	0.02%	大買/大賣/
2021/07/06	184.3	309.54	149.5	308.10	296.00	34.8	87,537	0.04%	大買/大賣/
2021/07/05	207	312.10	153.7	311.77	302.00	53.3	85,714	0.06%	大買/大賣/
2021/07/02	171.7	334.09	146	333.15	326.50	25.7	83,762	0.03%	大買/大賣/
2021/07/01	366.3	338.46	324	338.76	336.00	42.3	81,705	0.05%	大買/大賣/
2021/06/30	185.5	307.14	229.9	311.20	321.00	-44.5	77,304	-0.06%	大買/大賣/
2021/06/29	354.8	308.21	261.2	306.91	292.00	93.6	75,146	0.12%	大買/大賣/
2021/06/28	72.1	293.28	79.8	296.61	300.00	-7.8	71,395	-0.01%
2021/06/25	223.1	266.72	259.9	267.40	273.00	-36.8	70,194	-0.05%	大買/大賣/
2021/06/24	138	236.65	169.3	240.47	248.50	-31.3	67,663	-0.05%	大買/大賣/
2021/06/23	314.2	244.92	270.1	244.03	226.00	44.2	65,883	0.07%	大買/大賣/
2021/06/22	213.8	265.07	158.4	263.98	251.00	55.4	61,674	0.09%	大買/大賣/
2021/06/21	84.3	241.21	78.4	246.46	249.00	6	58,851	0.01%
2021/06/18	111.4	216.05	128.6	220.97	226.50	-17.2	58,156	-0.03%	大買/大賣/
2021/06/17	137.7	203.85	123	203.42	206.00	14.7	56,643	0.03%	大買/大賣/
2021/06/16	70.2	205.68	45.1	206.11	205.50	25.1	55,154	0.05%
2021/06/15	7	184.57	20.4	190.64	191.50	-13.4	53,839	-0.02%
2021/06/11	8.2	169.50	16.6	170.80	174.50	-8.4	53,432	-0.02%
2021/06/10	5	154.20	11	159.64	159.00	-6	53,228	-0.01%
2021/06/09	20	160.20	13	160.23	160.00	7	53,324	0.01%
2021/06/08	14.5	160.64	18.3	161.26	165.00	-3.8	53,404	-0.01%
2021/06/07	16	151.96	30.9	145.09	153.00	-14.9	53,464	-0.03%
2021/06/04	18	156.58	2	161.00	155.50	16	53,521	0.03%
2021/06/03	9.1	162.13	28	163.79	161.00	-18.9	53,592	-0.04%
2021/06/02	29	165.78	5	160.40	160.00	24	53,515	0.04%
2021/06/01	8	152.88	22.3	150.39	159.50	-14.3	53,205	-0.03%
2021/05/31	42.6	152.16	20	155.40	145.00	22.6	53,006	0.04%
2021/05/28	89	148.37	91.3	149.44	154.50	-2.3	52,533	0.00%
2021/05/27	127	138.10	113.6	138.74	140.50	13.5	50,723	0.03%	大買/大賣/
2021/05/26	54.1	120.33	101	122.52	128.00	-47	47,866	-0.10%	大賣/
2021/05/25	134.5	122.50	125	122.97	116.50	9.5	46,237	0.02%	大買/大賣/
2021/05/24	131.6	122.32	153.3	121.35	125.00	-21.7	43,825	-0.05%	大買/大賣/
2021/05/21	38	112.18	40.3	112.57	114.00	-2.3	42,234	-0.01%
2021/05/20	59	98.58	84	100.66	104.00	-25	41,724	-0.06%
2021/05/19	40	91.80	56	93.18	94.60	-16	39,609	-0.04%
2021/05/18	7	83.76	7	85.29	86.00	0	39,042	0.00%
2021/05/17	39	77.86	23	77.63	78.20	16	38,911	0.04%
2021/05/14	23	78.80	52	79.20	81.60	-29	37,764	-0.08%
2021/05/13	43.1	81.35	23.2	80.62	80.10	19.9	36,679	0.05%
2021/05/12	24.1	91.59	209.1	93.58	88.90	-185	36,346	-0.51%	大賣/鉅額交易
2021/05/11	59.1	99.97	82	100.85	98.70	-22.9	36,361	-0.06%
2021/05/10	79.1	98.29	62	98.88	101.50	17.1	35,317	0.05%
2021/05/07	36	90.95	48	89.98	92.30	-12	34,558	-0.03%
2021/05/06	117.2	90.50	117	89.96	89.90	0.2	34,312	0.00%	大買/大賣/
2021/05/05	125	92.77	141	93.59	92.50	-16	33,721	-0.05%	大買/大賣/
2021/05/04	98.4	95.75	55.2	96.59	91.40	43.3	33,189	0.13%
2021/05/03	63	100.43	59	100.94	101.50	4	32,428	0.01%
2021/04/29	18.2	93.42	8	92.38	94.70	10.2	31,563	0.03%
2021/04/28	44	95.39	27	94.63	92.50	17	31,936	0.05%
2021/04/27	39	93.55	48	93.97	91.20	-9	31,941	-0.03%
2021/04/26	18	87.56	25.1	89.10	90.20	-7.1	31,963	-0.02%
2021/04/23	49	84.95	35	84.45	82.00	14	32,715	0.04%
2021/04/22	67	93.24	47	91.28	85.80	20	32,945	0.06%
2021/04/21	48	86.64	84.1	86.88	89.60	-36.1	32,068	-0.11%
2021/04/20	103	80.27	52.1	80.17	81.50	50.9	31,928	0.16%	大買/
2021/04/19	44	78.23	32	79.41	80.60	12	32,264	0.04%
2021/04/16	55.4	71.29	77.5	68.92	73.30	-22.1	32,430	-0.07%
2021/04/15	60.1	66.25	44	65.18	66.70	16.1	32,892	0.05%
2021/04/14	28.1	64.39	35	64.67	65.30	-6.9	34,186	-0.02%
2021/04/13	22	64.91	22.1	65.15	64.30	-0.1	34,459	0.00%
2021/04/12	18.5	63.48	32.3	62.71	64.00	-13.8	35,159	-0.04%
2021/04/09	28.1	57.36	27	57.52	58.20	1.1	36,862	0.00%
2021/04/08	19	58.66	31	58.85	58.90	-12	37,908	-0.03%
2021/04/07	37	58.29	39	57.60	58.70	-2	39,236	-0.01%
2021/04/06	57	56.88	76	56.71	57.40	-19	42,280	-0.04%
2021/04/01	67	55.82	58	56.18	55.90	9	43,279	0.02%
2021/03/31	111	55.83	63	56.17	55.10	48	44,129	0.11%	大買/
2021/03/30	5	54.92	9	54.94	54.60	-4	44,067	-0.01%
2021/03/29	83	54.55	62	54.69	55.40	21	44,720	0.05%
2021/03/26	11	51.92	15.1	51.89	52.90	-4.1	46,649	-0.01%
2021/03/25	12	50.67	0	0.00	49.90	12	47,659	0.03%
2021/03/24	75	51.60	62.1	51.89	52.00	12.9	48,732	0.03%
2021/03/23	154.1	54.09	95	52.10	51.70	59.1	48,863	0.12%	大買/
2021/03/22	20	53.43	65	54.22	54.50	-45	48,009	-0.09%
2021/03/19	10.3	49.23	10	49.97	49.55	0.3	47,755	0.00%
2021/03/18	14	49.91	30	49.78	49.95	-16	48,015	-0.03%
2021/03/17	13	48.97	14	49.24	49.00	-1	48,441	0.00%
2021/03/16	5	48.57	3	48.33	48.65	2	48,956	0.00%
2021/03/15	12	48.28	15	48.67	48.70	-3	49,649	-0.01%
2021/03/12	12	48.46	16	48.10	47.40	-4	50,455	-0.01%
2021/03/11	1	47.40	0	0.00	47.25	1	50,756	0.00%
2021/03/10	5	46.83	7	46.99	47.00	-2	50,926	0.00%
2021/03/09	5	47.05	7	46.88	47.50	-2	51,141	0.00%
2021/03/08	4	46.15	5	46.30	45.40	-1	51,479	0.00%
2021/03/05	4	46.16	7	45.91	45.85	-3	51,890	-0.01%
2021/03/04	5	46.41	4	46.28	46.05	1	52,319	0.00%
2021/03/03	10	45.66	37	45.62	47.30	-27	52,717	-0.05%
2021/03/02	49	47.83	13	48.18	45.50	36	53,775	0.07%
2021/02/26	6	47.02	6.5	47.17	47.95	-0.5	54,074	0.00%
2021/02/25	14.1	47.58	14	47.20	47.30	0.1	54,060	0.00%
2021/02/24	10	46.90	17	46.69	46.00	-7	54,183	-0.01%
2021/02/23	24	47.21	22	47.48	46.70	2	54,262	0.00%
2021/02/22	20	47.24	13	47.12	46.75	7	54,800	0.01%
2021/02/19	12	44.55	11	44.53	44.50	1	54,951	0.00%
2021/02/18	43	45.64	37	46.17	45.25	6	55,206	0.01%
2021/02/17	31	43.53	16	42.43	43.90	15	54,788	0.03%
2021/02/05	6	42.74	5	42.59	42.20	1	54,773	0.00%
2021/02/04	26	43.12	23.1	42.51	43.50	2.9	54,818	0.01%
2021/02/03	56.1	43.04	37	42.30	42.25	19.1	55,361	0.03%
2021/02/02	35	42.98	35	43.91	43.50	0	56,019	0.00%
2021/02/01	18	41.46	9	42.14	41.35	9	55,488	0.02%
2021/01/29	16	43.54	12	44.33	42.80	4	55,267	0.01%
2021/01/28	34	45.28	39	44.47	44.75	-5	55,130	-0.01%
2021/01/27	15	45.08	26	45.37	44.55	-11	54,963	-0.02%
2021/01/26	16	45.79	6	45.80	45.60	10	55,058	0.02%
2021/01/25	18	45.89	39	46.00	45.65	-21	54,998	-0.04%
2021/01/22	56	44.31	44	44.30	44.80	12	54,629	0.02%
2021/01/21	20	44.15	40	43.96	42.70	-20	54,212	-0.04%
2021/01/20	15.1	42.90	29	42.80	42.10	-13.9	53,579	-0.03%
2021/01/19	38	44.40	33	44.16	43.20	5	52,968	0.01%
2021/01/18	30	43.27	69	42.93	45.10	-39	52,507	-0.07%
2021/01/15	72	44.00	93	44.30	43.25	-21	51,347	-0.04%
2021/01/14	51	49.20	27	49.38	48.05	24	50,492	0.05%
2021/01/13	33	48.35	60	48.52	48.00	-27	50,040	-0.05%
2021/01/12	84	48.99	76	48.91	49.05	8	49,715	0.02%
2021/01/11	29	49.68	32	49.37	50.40	-3	48,278	-0.01%
2021/01/08	56	48.32	51	48.14	48.50	5	47,488	0.01%
2021/01/07	68.3	46.98	93	46.80	47.35	-24.7	46,536	-0.05%
2021/01/06	120	52.63	86	52.11	50.30	34	45,072	0.08%	大買/
2021/01/05	115	55.22	93	55.20	54.60	22	44,340	0.05%	大買/
2021/01/04	185	55.93	151	55.86	57.10	34	43,023	0.08%	大買/大賣/
2020/12/31	33	51.44	45.1	51.73	52.90	-12.1	40,875	-0.03%
2020/12/30	33	49.63	97.1	49.33	50.10	-64.1	39,737	-0.16%
2020/12/29	198	52.97	131.3	53.19	49.35	66.7	38,285	0.17%	大買/大賣/
2020/12/28	42	50.74	83	51.83	52.80	-41	35,075	-0.12%
2020/12/25	75	48.31	57	47.66	48.00	18	33,634	0.05%
2020/12/24	100	46.05	78	45.64	45.25	22	32,551	0.07%
2020/12/23	75	44.32	52.2	43.72	45.45	22.8	32,156	0.07%
2020/12/22	309.5	47.84	313	47.63	43.15	-3.5	31,216	-0.01%	大買/大賣/
2020/12/21	179	45.42	150.3	45.97	47.50	28.7	28,681	0.10%	大買/大賣/
2020/12/18	138	43.56	120.1	43.62	43.20	18	27,305	0.07%	大買/大賣/
2020/12/17	4	41.40	23.2	41.59	42.35	-19.2	25,975	-0.07%
2020/12/16	6	40.68	15	40.71	41.00	-9	25,507	-0.04%
2020/12/15	55	41.25	73.1	41.10	40.00	-18.1	25,254	-0.07%
2020/12/14	94	41.04	62.1	40.77	40.75	31.9	24,601	0.13%
2020/12/11	54.1	40.47	173	40.53	38.95	-118.9	24,110	-0.49%	大賣/鉅額交易
2020/12/10	63	42.07	56	41.77	41.40	7	23,548	0.03%
2020/12/09	112	41.50	96	41.50	41.40	16	22,943	0.07%	大買/
2020/12/08	116	40.82	156.1	40.81	40.60	-40.1	22,173	-0.18%	大買/大賣/
2020/12/07	177	38.70	46	38.24	38.25	131	21,113	0.62%	大買/鉅額交易
2020/12/04	57	38.35	63	38.69	38.00	-6	20,573	-0.03%
2020/12/03	71	40.15	37	40.43	39.50	34	20,136	0.17%
2020/12/02	31	40.37	27.1	40.52	40.00	4	19,824	0.02%
2020/12/01	17.1	41.77	133	41.68	41.10	-115.9	19,317	-0.60%	大賣/鉅額交易
2020/11/30	44	43.37	35.1	43.15	43.70	8.9	18,836	0.05%
2020/11/27	16	41.76	67	41.97	43.00	-51	18,393	-0.28%
2020/11/26	183.1	41.69	85	41.91	40.65	98.1	17,895	0.55%	大買/
2020/11/25	67	39.00	68	39.24	40.90	-1	16,799	-0.01%
2020/11/24	21	37.59	27.1	37.48	37.20	-6.1	16,009	-0.04%
2020/11/23	121	37.95	6	37.59	37.45	115	15,818	0.73%	大買/鉅額交易
2020/11/20	30	37.45	30.1	37.54	36.75	-0.1	15,621	0.00%
2020/11/19	100	36.55	81	36.95	37.45	19	15,539	0.12%
2020/11/18	16	34.23	39	35.69	36.40	-23	14,552	-0.16%
2020/11/17	22	32.24	31	32.65	33.35	-9	13,788	-0.07%
2020/11/16	15	31.66	24	31.75	31.55	-9	13,474	-0.07%
2020/11/13	34	31.29	21	30.99	30.60	13	13,393	0.10%
2020/11/12	77	31.87	84	31.90	31.20	-7	13,198	-0.05%
2020/11/11	51	30.65	90	31.08	32.45	-39	13,081	-0.30%
2020/11/10	95	31.43	28	31.40	29.80	67	12,631	0.53%
2020/11/09	1	31.05	18	32.20	32.25	-17	11,564	-0.15%
2020/11/06	6	29.13	8	29.05	29.35	-2	11,333	-0.02%
2020/11/05	14	28.86	17	28.99	28.95	-3	11,279	-0.03%
2020/11/04	10	28.37	11	28.45	28.90	-1	11,238	-0.01%
2020/11/03	26	28.20	37.1	28.34	28.60	-11.1	11,022	-0.10%
2020/11/02	24	27.62	39	27.23	27.00	-15	10,673	-0.14%
2020/10/30	25	26.42	5	26.40	26.20	20	10,273	0.19%
2020/10/29	7	26.49	9	26.70	26.70	-2	10,172	-0.02%
2020/10/28	15	26.65	12	26.75	26.15	3	10,059	0.03%
2020/10/27	11	26.31	7	26.30	26.10	4	9,870	0.04%
2020/10/26	16	25.95	42	25.84	26.85	-26	9,717	-0.27%
2020/10/23	3	25.05	8	25.02	24.60	-5	9,230	-0.05%
2020/10/22	14	24.56	1	24.80	24.45	13	9,161	0.14%
2020/10/21	24	25.26	17	25.49	25.30	7	9,085	0.08%
2020/10/20	34	24.97	31	25.04	25.25	3	8,840	0.03%
2020/10/16	0	0.00	2	23.95	23.55	-2	8,469	-0.02%
2020/10/15	7	24.13	3	24.13	24.05	4	8,399	0.05%
2020/10/14	4	24.51	6	24.53	24.55	-2	8,292	-0.02%
2020/10/13	19	24.41	23	24.54	25.05	-4	8,112	-0.05%
2020/10/12	10	22.98	0	0.00	23.15	10	7,687	0.13%
2020/10/08	4	23.39	33	23.63	23.80	-29	7,540	-0.38%
2020/10/07	4	23.64	33	23.58	24.45	-29	7,351	-0.39%
2020/10/06	25	22.73	28	22.78	23.45	-3	7,094	-0.04%
2020/10/05	3	21.98	20	22.47	22.85	-17	6,852	-0.25%
2020/09/30	1	20.75	3	20.87	21.25	-2	6,606	-0.03%
2020/09/29	62	21.84	25	21.02	21.00	37	6,614	0.56%
2020/09/28	31	21.39	69	21.52	21.65	-38	6,365	-0.60%
2020/09/25	24	20.16	25	20.39	20.45	-1	6,001	-0.02%
2020/09/22	0	0.00	3	19.75	19.85	-3	5,660	-0.05%
2020/09/18	0	0.00	5	20.20	20.30	-5	5,627	-0.09%
2020/09/17	14	20.10	10	20.19	20.20	4	5,586	0.07%
2020/09/16	1	19.80	1	19.60	20.10	0	5,575	0.00%
2020/09/15	0	0.00	10	19.50	19.80	-10	5,503	-0.18%
2020/09/14	3	19.73	3	19.55	19.75	0	5,435	0.00%
2020/09/11	10	20.45	5	20.00	20.00	5	5,337	0.09%
2020/09/10	1.5	20.43	1	20.50	20.40	0.5	5,238	0.01%
2020/09/09	14.5	20.12	15	20.15	20.40	-0.5	5,195	-0.01%
2020/09/08	6	20.20	4	20.10	20.00	2	5,129	0.04%
2020/09/07	2	20.55	12	20.60	20.15	-10	5,064	-0.20%
2020/09/04	10	19.90	5	19.85	20.00	5	4,899	0.10%
2020/09/03	1	20.70	35	20.40	20.45	-34	4,775	-0.71%
2020/09/02	5	20.52	24	20.90	20.70	-19	4,671	-0.41%
2020/09/01	7	20.92	10	20.85	20.95	-3	4,595	-0.07%
2020/08/31	4	21.74	1	21.15	21.20	3	4,531	0.07%
2020/08/28	16	20.81	11	20.85	21.00	5	4,317	0.12%
2020/08/27	0	0.00	20	21.20	20.90	-20	4,277	-0.47%
2020/08/26	1	22.00	9	21.97	22.10	-8	4,161	-0.19%
2020/08/25	20	21.63	28	21.46	21.75	-8	3,937	-0.20%
2020/08/24	0	0.00	12	20.11	20.40	-12	3,573	-0.34%
2020/08/21	1	20.20	1	20.10	20.10	0	3,516	0.00%
2020/08/20	4	20.38	11	20.05	19.95	-7	3,447	-0.20%
2020/08/19	14	20.63	2.1	20.58	20.35	11.9	3,250	0.37%
2020/08/18	7	20.01	4	20.18	20.10	3	3,028	0.10%
2020/08/17	23	20.36	15.5	20.22	20.05	7.5	2,835	0.26%
2020/08/14	41	19.84	32	20.04	19.90	9	2,607	0.35%
2020/08/11	20	18.81	0	0.00	18.80	20	2,191	0.91%
2020/08/10	1	19.05	2	18.70	19.00	-1	2,144	-0.05%
2020/08/06	0	0.00	13	17.87	18.30	-13	2,057	-0.63%
2020/08/03	0	0.00	2	17.20	17.05	-2	2,024	-0.10%
2020/07/31	21	17.26	0	0.00	17.40	21	2,007	1.05%
2020/07/29	2	17.08	1	17.05	17.00	1	2,021	0.05%
2020/07/28	23	16.98	1	16.95	16.95	22	2,034	1.08%
2020/07/27	6	17.18	3	17.15	17.15	3	2,045	0.15%
2020/07/17	2	18.10	5	18.10	18.10	-3	2,067	-0.15%
2020/07/16	6	18.73	5	18.50	18.55	1	2,081	0.05%
2020/07/15	6	18.45	0	0.00	18.60	6	2,041	0.29%
2020/07/14	3	18.22	5	18.65	18.70	-2	2,051	-0.10%
2020/07/13	3	18.75	0	0.00	18.80	3	2,028	0.15%
2020/07/10	5	18.05	30	18.65	18.65	-25	2,028	-1.23%
2020/07/09	6	18.33	0	0.00	18.50	6	1,967	0.30%
2020/07/08	2	18.45	45	18.64	18.70	-43	1,906	-2.26%
2020/07/07	0	0.00	4	18.00	18.40	-4	1,792	-0.22%
2020/07/06	0	0.00	1	17.35	17.65	-1	1,677	-0.06%
2020/07/03	0	0.00	5	16.85	16.90	-5	1,623	-0.31%
2020/06/30	5	16.40	0	0.00	16.45	5	1,691	0.30%
2020/06/29	0	0.00	5	16.40	16.50	-5	1,713	-0.29%
2020/06/15	10	16.30	1	16.40	16.30	9	2,081	0.43%
2020/05/27	20	16.50	0	0.00	16.35	20	2,255	0.89%
2020/05/21	15	16.30	0	0.00	16.25	15	2,264	0.66%
2020/05/18	5	15.80	0	0.00	15.75	5	2,282	0.22%
2020/05/15	1	15.80	0	0.00	15.55	1	2,291	0.04%
2020/05/14	0	0.00	15	15.75	15.60	-15	2,297	-0.65%
2020/05/13	1	16.00	4	16.00	15.95	-3	2,283	-0.13%
2020/05/11	0	0.00	10	16.80	16.85	-10	2,245	-0.45%
2020/05/07	0	0.00	5	16.60	16.70	-5	2,254	-0.22%
2020/05/06	0	0.00	10	16.50	16.45	-10	2,259	-0.44%
2020/05/04	4	16.55	0	0.00	16.55	4	2,264	0.18%
2020/04/29	1	16.50	6	16.70	16.70	-5	2,270	-0.22%
2020/04/28	2	16.43	0	0.00	16.40	2	2,238	0.09%
2020/04/21	0	0.00	5	16.30	15.95	-5	2,263	-0.22%
2020/04/15	0	0.00	2	16.00	16.10	-2	2,151	-0.09%
2020/04/14	0	0.00	10	15.44	15.45	-10	2,122	-0.47%
2020/04/13	0	0.00	20	15.30	15.05	-20	2,124	-0.94%
2020/04/10	2	15.20	3	15.15	15.30	-1	2,113	-0.05%
2020/04/09	3	15.15	0	0.00	15.10	3	2,110	0.14%
2020/03/27	0	0.00	10	14.20	13.90	-10	1,903	-0.53%
2020/03/26	10	13.50	20	13.50	13.60	-10	1,872	-0.53%
2020/03/25	16	13.22	10	13.60	13.25	6	1,844	0.33%
2020/03/24	10	12.65	0	0.00	12.60	10	1,814	0.55%
2020/03/20	0	0.00	10	12.30	12.55	-10	1,783	-0.56%
2020/03/19	21	12.02	0	0.00	11.90	21	1,715	1.22%
2020/03/17	21	13.40	0	0.00	13.40	21	1,565	1.34%
2020/03/16	5	14.70	0	0.00	14.30	5	1,524	0.33%
2020/03/13	32	14.67	14	14.70	15.10	18	1,496	1.20%
2020/03/12	39	16.04	0	0.00	15.70	39	1,441	2.70%
2020/03/10	1	16.25	0	0.00	16.65	1	1,406	0.07%
2020/03/09	10	16.60	0	0.00	16.50	10	1,389	0.72%
2020/03/05	0	0.00	1	17.20	17.15	-1	1,364	-0.07%
2020/03/04	0	0.00	5	17.10	17.20	-5	1,368	-0.37%
2020/03/02	0	0.00	12	17.29	17.15	-12	1,366	-0.88%
2020/02/18	0	0.00	4	17.50	17.55	-4	1,285	-0.31%
2020/02/11	11	16.90	0	0.00	16.95	11	1,239	0.89%
2020/02/06	0	0.00	10	17.28	17.30	-10	1,239	-0.81%
2020/01/31	1	17.00	0	0.00	17.00	1	1,180	0.08%
2020/01/30	30	17.04	5	16.76	16.80	25	1,166	2.14%
2020/01/17	5	18.15	1	18.15	18.20	4	1,153	0.35%
2020/01/16	1	18.20	0	0.00	18.25	1	1,179	0.08%
2020/01/07	2	18.35	0	0.00	18.25	2	1,247	0.16%
2019/12/20	0	0.00	3	18.60	18.60	-3	1,378	-0.22%
2019/12/19	1	18.40	0	0.00	18.40	1	1,376	0.07%
2019/12/18	0	0.00	1	18.50	18.50	-1	1,364	-0.07%
2019/12/06	0	0.00	1	18.25	18.40	-1	1,433	-0.07%
2019/12/05	3	18.33	0	0.00	18.45	3	1,434	0.21%
2019/12/03	0	0.00	2	18.40	18.55	-2	1,491	-0.13%
2019/11/27	0	0.00	3	18.30	18.35	-3	1,807	-0.17%
2019/11/25	0	0.00	2	18.25	18.25	-2	1,863	-0.11%
2019/11/21	0	0.00	1	18.20	18.20	-1	1,999	-0.05%
2019/11/20	0	0.00	2	18.20	18.25	-2	2,039	-0.10%
2019/11/19	4	18.00	0	0.00	18.00	4	2,106	0.19%
2019/11/18	0	0.00	1	18.00	18.00	-1	2,193	-0.05%
2019/11/06	0	0.00	2	18.60	18.50	-2	2,778	-0.07%
2019/11/04	0	0.00	15	18.25	18.50	-15	2,910	-0.52%
2019/11/01	1	18.20	0	0.00	18.25	1	3,021	0.03%
2019/10/31	0	0.00	2	18.15	18.15	-2	3,239	-0.06%
2019/10/30	0	0.00	9	18.25	18.35	-9	3,346	-0.27%
2019/10/29	5	18.46	4	18.33	18.35	1	3,427	0.03%
2019/10/28	0	0.00	1	18.60	18.65	-1	3,507	-0.03%
2019/10/23	28	18.05	0	0.00	18.10	28	4,238	0.66%
2019/10/21	0	0.00	2	18.13	18.15	-2	4,525	-0.04%
2019/10/18	1	17.65	0	0.00	17.90	1	4,574	0.02%
2019/10/16	1	17.75	0	0.00	17.80	1	4,573	0.02%
2019/10/09	22	17.60	2	17.80	17.80	20	4,567	0.44%
2019/10/07	0	0.00	2	17.80	18.00	-2	4,613	-0.04%
2019/10/04	8	17.77	0	0.00	17.70	8	4,628	0.17%
2019/10/01	0	0.00	2	18.25	18.25	-2	4,625	-0.04%
2019/09/27	0	0.00	3	18.25	18.25	-3	4,651	-0.06%
2019/09/16	0	0.00	2	19.05	18.90	-2	4,869	-0.04%
2019/09/12	0	0.00	8	19.13	19.15	-8	4,891	-0.16%
2019/09/10	1	19.40	10	19.40	19.20	-9	4,870	-0.18%
2019/09/06	0	0.00	2	19.85	19.75	-2	4,854	-0.04%
2019/09/05	1	19.80	0	0.00	19.75	1	4,873	0.02%
2019/09/04	18	20.29	17	20.16	20.15	1	4,831	0.02%
2019/09/03	3	19.73	3	19.97	20.20	0	4,719	0.00%
2019/09/02	0	0.00	0.6	19.05	19.15	-0.6	4,583	-0.01%
2019/08/28	0	0.00	2.9	18.87	18.80	-2.9	4,533	-0.06%
2019/08/27	2	18.83	0	0.00	18.80	2	4,607	0.04%
2019/08/26	12	18.76	0	0.00	18.75	12	4,612	0.26%
2019/08/23	2	18.63	1	18.55	18.60	1	4,582	0.02%
2019/08/22	14	19.12	0	0.00	18.75	14	4,606	0.30%
2019/08/21	2	19.25	0	0.00	19.30	2	4,570	0.04%
2019/08/20	6	18.82	5	18.75	18.75	1	4,536	0.02%
2019/08/19	10	19.19	0	0.00	19.15	10	4,493	0.22%
2019/08/16	2	19.48	0	0.00	19.55	2	4,417	0.05%
2019/08/15	12	19.95	0	0.00	19.80	12	4,356	0.28%
2019/08/14	1	21.10	10	21.27	21.05	-9	4,292	-0.21%
2019/08/13	8	20.82	10	20.78	20.60	-2	4,250	-0.05%
2019/08/12	1	20.85	0	0.00	20.65	1	4,215	0.02%
2019/08/08	5	20.55	13	20.70	21.40	-8	4,184	-0.19%
2019/08/07	5	20.75	3	20.40	20.50	2	4,085	0.05%
2019/08/06	5	20.93	0	0.00	20.55	5	4,031	0.12%
2019/08/05	8	21.64	6	22.30	21.40	2	3,939	0.05%
2019/08/02	7	21.45	17	21.29	21.80	-10	3,813	-0.26%
2019/08/01	2	20.90	0	0.00	20.85	2	3,588	0.06%
2019/07/31	8	21.07	9	20.92	20.75	-1	3,472	-0.03%
2019/07/30	9	21.73	0	0.00	21.25	9	3,382	0.27%
2019/07/29	20	21.67	70	21.94	22.10	-50	3,295	-1.52%
2019/07/26	17	22.49	79	22.16	21.90	-62	3,167	-1.96%
2019/07/25	4	20.58	22	21.63	21.90	-18	2,829	-0.64%
2019/07/24	3	20.17	26	20.39	20.40	-23	2,501	-0.92%
2019/07/23	5	19.68	22	19.61	19.55	-17	2,277	-0.75%
2019/07/22	0	0.00	1.1	19.51	19.25	-1.1	2,169	-0.05%
2019/07/18	0	0.00	3	19.03	19.00	-3	2,087	-0.14%
2019/07/17	1	18.75	0	0.00	18.80	1	2,068	0.05%
2019/07/16	0	0.00	5	18.90	18.90	-5	2,088	-0.24%
2019/07/15	0	0.00	10	18.78	18.80	-10	2,073	-0.48%
2019/07/12	0	0.00	1	19.00	19.00	-1	2,055	-0.05%
2019/07/11	0	0.00	1	19.50	19.45	-1	2,032	-0.05%
2019/07/05	0	0.00	1	19.15	19.25	-1	1,893	-0.05%
2019/07/04	59	19.25	0	0.00	19.25	59	1,874	3.15%
2019/07/03	5	19.05	0.7	19.00	19.10	4.3	1,844	0.24%
2019/07/02	0	0.00	25	18.67	19.10	-25	1,787	-1.40%
2019/07/01	20	18.20	0	0.00	18.25	20	1,709	1.17%
2019/06/14	6	18.45	7	18.41	18.40	-1	1,419	-0.07%
2019/06/11	1	17.75	0	0.00	17.95	1	1,317	0.08%
2019/06/04	0	0.00	2	18.00	18.00	-2	1,236	-0.16%
2019/06/03	2	18.08	5	17.85	17.85	-3	1,208	-0.25%
2019/05/31	3	18.50	0	0.00	18.85	3	1,114	0.27%
2019/05/30	1	18.75	0	0.00	18.85	1	1,052	0.10%
2019/05/29	0	0.00	5	18.50	18.50	-5	994	-0.50%
2019/05/28	2	18.10	0	0.00	18.20	2	944	0.21%
2019/05/10	0	0.00	3	16.25	16.35	-3	666	-0.45%
2019/05/09	0	0.00	17	16.30	16.25	-17	666	-2.55%
2019/05/07	1	16.40	0	0.00	16.45	1	663	0.15%
2019/05/02	0	0.00	5	16.50	16.50	-5	635	-0.79%
2019/04/30	5	16.30	0	0.00	16.30	5	626	0.80%
2019/04/11	0	0.00	1	16.20	16.25	-1	525	-0.19%
2019/03/28	0	0.00	1	16.10	16.05	-1	447	-0.22%
2019/03/25	0	0.00	5	16.03	16.05	-5	452	-1.11%
2019/03/19	5	16.05	0	0.00	16.00	5	461	1.08%
2019/03/12	0	0.00	0	16.10	16.10	0	477	-0.01%
2019/03/07	0	0.00	5	16.10	16.10	-5	507	-0.99%
2019/02/13	0	0.00	3.4	16.00	16.05	-3.4	470	-0.72%
2019/01/28	1	15.95	4	15.90	15.95	-3	454	-0.66%
2019/01/21	0	0.00	10	15.68	15.65	-10	489	-2.04%
2019/01/16	0	0.00	0.2	15.60	15.60	-0.2	518	-0.03%
2019/01/07	0	0.00	1	15.70	15.70	-1	623	-0.16%
2018/12/27	0	0.00	3	15.75	15.70	-3	726	-0.41%
2018/12/07	3	16.15	0	0.00	16.05	3	806	0.37%
2018/11/30	1	15.90	0	0.00	15.90	1	870	0.11%
2018/11/28	5	16.05	0	0.00	16.00	5	870	0.57%
2018/11/27	5	15.70	0	0.00	15.70	5	855	0.58%
2018/11/26	5	15.65	0	0.00	15.70	5	857	0.58%
2018/11/05	0	0.00	1	15.20	15.25	-1	1,126	-0.09%
2018/10/30	1	15.05	0	0.00	15.10	1	1,137	0.09%
2018/10/23	0	0.00	4	16.05	16.10	-4	1,119	-0.36%
2018/10/22	0	0.00	5	16.25	16.30	-5	1,109	-0.45%
2018/10/15	10	15.50	10	15.70	16.05	0	1,143	0.00%
2018/10/12	0	0.00	24	15.65	15.70	-24	1,130	-2.12%
2018/10/05	10	16.40	0	0.00	16.30	10	1,202	0.83%
2018/10/04	10	16.65	0	0.00	16.60	10	1,195	0.84%
2018/10/01	0	0.00	18	16.85	16.75	-18	1,223	-1.47%
2018/09/17	5	16.80	0	0.00	16.80	5	1,322	0.38%
2018/09/13	10	17.05	0	0.00	17.10	10	1,338	0.75%
2018/08/30	0	0.00	15	16.90	16.80	-15	1,342	-1.12%
2018/08/28	20	16.73	0	0.00	16.80	20	1,346	1.49%
2018/08/24	10	16.70	0	0.00	16.75	10	1,343	0.74%
2018/08/20	0	0.00	11	16.90	16.90	-11	1,294	-0.85%
2018/08/17	10	16.80	0	0.00	16.75	10	1,247	0.80%
2018/08/16	0.5	16.80	0	0.00	16.80	0.5	1,210	0.04%
2018/08/14	1	16.80	5	16.80	16.80	-4	1,213	-0.33%
2018/08/13	0	0.00	5	16.80	16.80	-5	1,224	-0.41%
2018/08/08	0	0.00	19	16.84	16.80	-19	1,290	-1.47%
2018/08/07	6	16.90	5	17.00	16.85	1	1,336	0.07%
2018/08/06	0	0.00	15	16.92	16.80	-15	1,349	-1.11%
2018/08/03	0	0.00	2	16.75	16.75	-2	1,358	-0.15%
2018/08/01	20	16.70	2	16.75	16.65	18	1,369	1.31%
2018/07/25	11	16.68	10	16.80	16.65	1	1,362	0.07%
2018/07/24	15	16.77	0	0.00	16.80	15	1,348	1.11%
2018/07/23	1	16.85	1	16.85	16.85	0	1,324	0.00%
2018/07/20	1	17.15	0	0.00	17.05	1	1,311	0.08%
2018/07/18	20	17.13	1	17.05	17.10	19	1,319	1.44%
2018/07/17	1	17.05	0	0.00	17.15	1	1,292	0.08%
2018/07/16	9	16.72	0	0.00	16.80	9	1,260	0.71%
2018/07/12	0	0.00	10	16.90	16.95	-10	1,212	-0.82%
2018/07/11	0	0.00	5	16.90	16.80	-5	1,211	-0.41%
2018/07/10	10	16.78	0	0.00	16.75	10	1,215	0.82%
2018/07/09	5	16.75	0	0.00	16.80	5	1,264	0.40%
2018/07/06	1	16.80	0	0.00	16.75	1	1,275	0.08%
2018/07/05	0	0.00	5	17.00	16.80	-5	1,316	-0.38%
2018/07/04	7	17.19	0	0.00	17.20	7	1,325	0.53%
2018/07/03	1	17.10	0	0.00	17.10	1	1,330	0.08%
2018/07/02	1	16.90	0	0.00	16.95	1	1,322	0.08%
2018/06/29	0	0.00	12	16.70	16.90	-12	1,315	-0.91%
2018/06/26	0	0.00	4	16.60	16.65	-4	1,300	-0.31%
2018/06/06	0	0.00	10	16.75	16.70	-10	1,534	-0.65%
2018/06/04	5	16.60	0	0.00	16.60	5	1,558	0.32%
2018/06/01	0	0.00	5	16.70	16.70	-5	1,563	-0.32%
2018/05/31	0	0.00	0.1	16.60	16.65	-0.1	1,562	-0.01%
2018/05/29	10	16.53	0	0.00	16.50	10	1,577	0.63%
2018/05/28	3	16.50	10	16.63	16.65	-7	1,595	-0.44%
2018/05/18	10	16.49	1	16.50	16.60	9	1,610	0.56%
2018/05/16	0	0.00	5	16.50	16.50	-5	1,621	-0.31%
2018/05/15	3	16.55	0	0.00	16.50	3	1,604	0.19%
2018/05/11	0	0.00	10	17.00	16.95	-10	1,651	-0.61%
2018/05/09	0	0.00	10	17.10	17.05	-10	1,665	-0.60%
2018/05/08	0	0.00	10	17.10	17.05	-10	1,681	-0.59%
2018/05/07	0	0.00	11	17.05	17.05	-11	1,692	-0.65%
2018/05/02	2	17.15	0	0.00	17.05	2	1,748	0.11%
2018/04/30	1	17.15	0	0.00	17.15	1	1,758	0.06%
2018/04/20	0	0.00	20	17.18	17.20	-20	1,860	-1.08%
2018/04/19	0	0.00	10	17.10	17.15	-10	1,881	-0.53%
2018/04/18	0	0.00	10	16.95	16.95	-10	1,907	-0.52%
2018/04/17	1	17.10	0	0.00	17.05	1	1,940	0.05%
2018/04/16	1	17.15	0	0.00	17.10	1	1,970	0.05%
2018/04/13	20	16.95	0	0.00	17.25	20	2,008	1.00%
2018/04/11	10	17.60	0	0.00	17.50	10	2,003	0.50%
2018/04/03	0	18.00	0	0.00	18.00	0	2,170	0.00%
2018/03/30	15	17.95	0	0.00	17.90	15	2,196	0.68%
2018/03/28	5	17.90	0	0.00	17.90	5	2,191	0.23%
2018/03/27	0	0.00	6	18.00	18.00	-6	2,181	-0.28%
2018/03/26	15	17.88	5	18.00	17.95	10	2,179	0.46%
2018/03/22	5	18.20	0	0.00	18.15	5	2,190	0.23%
2018/03/20	5	18.15	0	0.00	18.20	5	2,187	0.23%
2018/03/19	10	18.50	0	0.00	18.50	10	2,189	0.46%
2018/03/16	0	0.00	10	18.05	18.60	-10	2,168	-0.46%
2018/03/15	5	17.95	0	0.00	17.85	5	2,191	0.23%
2018/03/14	0	0.00	10	18.13	18.10	-10	2,215	-0.45%
2018/03/13	5	18.07	5	18.10	18.00	0	2,281	0.00%
2018/03/12	10	18.00	1	18.25	18.10	9	2,314	0.39%
2018/03/09	10	18.13	0	0.00	18.15	10	2,383	0.42%
2018/03/08	1	18.05	0	0.00	18.05	1	2,489	0.04%
2018/03/07	0	0.00	10	18.05	18.00	-10	2,771	-0.36%
2018/03/05	15	17.95	0	0.00	17.90	15	2,921	0.51%
2018/03/02	17	18.08	0	0.00	18.05	17	2,931	0.58%
2018/03/01	3	18.10	3	18.30	18.25	0	2,968	0.00%
2018/02/27	0	0.00	10	18.26	18.30	-10	3,010	-0.33%
2018/02/26	10	18.08	0	0.00	18.00	10	3,151	0.32%
2018/02/21	0	0.00	30	17.98	18.15	-30	3,239	-0.93%
2018/02/12	10	17.55	0	0.00	17.60	10	3,231	0.31%
2018/02/08	0	0.00	25	17.83	17.75	-25	3,221	-0.78%
2018/02/07	0	0.00	20	17.90	17.80	-20	3,250	-0.62%
2018/02/06	21	17.45	0	0.00	17.25	21	3,230	0.65%
2018/02/01	10	18.65	0	0.00	18.70	10	3,129	0.32%
2018/01/31	5	18.40	6	18.54	18.60	-1	3,128	-0.03%
2018/01/29	3	18.90	1	19.00	18.90	2	3,115	0.06%
2018/01/26	21	19.09	0	0.00	18.90	21	3,131	0.67%
2018/01/25	9	19.27	0	0.00	19.35	9	3,110	0.29%
2018/01/24	0	0.00	15	19.27	19.40	-15	3,116	-0.48%
2018/01/23	5	19.15	0	0.00	19.20	5	3,105	0.16%
2018/01/22	22	19.40	13	19.52	19.45	9	3,086	0.29%
2018/01/19	15	19.78	0	0.00	19.80	15	3,087	0.49%
2018/01/18	5	19.85	0	0.00	19.85	5	3,078	0.16%
2018/01/17	5	19.70	18	19.83	20.00	-13	3,103	-0.42%
2018/01/16	3	19.85	0	0.00	19.85	3	3,140	0.10%
2018/01/15	0	0.00	3	19.95	19.95	-3	3,177	-0.09%
2018/01/11	0	0.00	3	19.95	19.90	-3	3,369	-0.09%
2018/01/10	0	0.00	10	19.90	19.90	-10	3,335	-0.30%
2018/01/08	0	0.00	3	19.80	19.65	-3	3,293	-0.09%
2018/01/05	0	0.00	10	19.68	19.75	-10	3,296	-0.30%
2018/01/04	32	19.44	28	19.45	19.45	4	3,285	0.12%
2018/01/02	13	19.95	17.1	19.53	19.85	-4.1	3,233	-0.13%