萬海 (2615)-元富-城中券商分點個股進出

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

萬海

(2615)

可現股當沖

股價
93.6
漲跌
▼2.2
漲幅
-2.30%
成交量
37,432張
產業
上市航運類股
2383人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元富-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	23	94.09	6	93.37	93.60	17	37,730	0.05%
2024/11/21	28	96.64	27.1	97.24	95.80	1	37,298	0.00%
2024/11/20	18	94.50	34	95.70	94.80	-16	36,322	-0.04%
2024/11/19	16	92.13	33	92.98	93.30	-17	35,041	-0.05%
2024/11/18	13	91.33	21.1	91.41	90.90	-8.1	34,756	-0.02%
2024/11/15	15	91.49	12	92.31	90.50	3	34,624	0.01%
2024/11/14	4	90.40	1	90.70	89.80	3	34,403	0.01%
2024/11/13	12	91.03	4	90.96	90.60	8	34,579	0.02%
2024/11/12	57.1	93.83	51.8	93.31	91.30	5.3	34,754	0.02%
2024/11/11	33	94.46	23.4	94.57	94.30	9.6	34,807	0.03%
2024/11/08	36	94.54	52.1	94.51	93.70	-16.1	34,755	-0.05%
2024/11/07	19.1	91.03	13.9	91.43	91.80	5.2	34,903	0.01%
2024/11/06	27.2	93.98	17	93.78	93.60	10.2	34,962	0.03%
2024/11/05	44	93.47	58.2	94.14	94.70	-14.2	35,337	-0.04%
2024/11/04	41.4	93.92	56	94.97	89.80	-14.6	34,898	-0.04%
2024/11/01	20	89.63	50	90.31	94.20	-30	33,867	-0.09%
2024/10/30	17	87.31	7	87.60	85.70	10	33,326	0.03%
2024/10/29	8.1	86.22	3	87.27	85.70	5.1	33,492	0.02%
2024/10/28	10	88.03	10	88.49	88.60	0	33,530	0.00%
2024/10/25	2	87.05	6	87.33	86.90	-4	33,429	-0.01%
2024/10/24	4	86.43	3	87.57	86.00	1	33,446	0.00%
2024/10/23	11	88.01	5.9	88.29	87.70	5.1	33,445	0.02%
2024/10/22	6.1	88.64	8.6	88.80	87.60	-2.5	33,552	-0.01%
2024/10/21	9	87.53	31.9	87.80	87.90	-22.9	33,427	-0.07%
2024/10/18	18.2	85.74	2	86.20	85.30	16.2	33,412	0.05%
2024/10/17	30	86.15	17.8	85.33	86.40	12.3	33,275	0.04%
2024/10/16	7	82.40	7.1	82.13	82.20	0	32,997	0.00%
2024/10/15	1	82.00	1	82.30	81.10	0	33,039	0.00%
2024/10/14	0.1	82.30	0	0.00	82.00	0.1	33,346	0.00%
2024/10/11	8	83.96	7.7	83.39	83.00	0.3	33,454	0.00%
2024/10/09	16.2	83.44	1.3	83.09	83.00	14.9	33,604	0.04%
2024/10/08	54	85.76	60.8	85.83	85.50	-6.8	33,639	-0.02%
2024/10/07	22.1	86.44	24	86.51	85.70	-2	33,858	-0.01%
2024/10/04	54.1	89.40	41	90.00	89.30	13.1	33,872	0.04%
2024/10/01	40	100.36	33.1	100.64	99.20	6.9	33,637	0.02%
2024/09/30	45	100.90	17.1	98.66	98.00	27.9	32,958	0.08%
2024/09/27	31.1	105.10	83.3	106.78	107.50	-52.2	32,265	-0.16%
2024/09/26	31.1	102.20	34.1	103.35	102.00	-3	31,422	-0.01%
2024/09/25	30.1	93.34	68	97.32	99.70	-37.9	30,038	-0.13%
2024/09/24	36.2	86.01	84.5	89.25	90.70	-48.3	27,949	-0.17%
2024/09/23	2	82.60	5.6	82.40	82.50	-3.6	26,876	-0.01%
2024/09/20	0	0.00	1	81.00	81.10	-1	27,305	0.00%
2024/09/19	2	80.60	5	80.68	81.00	-3	28,026	-0.01%
2024/09/18	3	80.10	12.1	79.94	80.50	-9.1	28,900	-0.03%
2024/09/16	2	77.90	1	78.50	78.30	1	30,633	0.00%
2024/09/13	0	0.00	2	78.50	79.20	-2	31,476	-0.01%
2024/09/12	2	78.15	3	78.20	77.70	-1	32,673	0.00%
2024/09/11	2	75.60	6.1	76.80	76.80	-4.1	33,220	-0.01%
2024/09/10	5	73.90	6	74.60	74.10	-1	34,500	0.00%
2024/09/09	7.2	76.39	5	75.40	75.20	2.2	35,508	0.01%
2024/09/06	2.1	78.50	1	78.20	78.20	1.1	36,148	0.00%
2024/09/05	16	79.68	11.1	79.35	78.80	5	37,345	0.01%
2024/09/04	14	75.90	12	76.43	78.70	2	39,131	0.01%
2024/09/03	6	80.05	6.1	79.83	79.50	-0.1	40,875	0.00%
2024/09/02	12.1	80.22	1	82.60	79.50	11.1	43,141	0.03%
2024/08/30	17.1	81.18	25	81.85	82.90	-8	43,791	-0.02%
2024/08/29	2	78.05	4	78.85	79.20	-2	43,678	0.00%
2024/08/28	5	77.94	13	78.31	78.10	-8	45,476	-0.02%
2024/08/27	12	78.37	20	78.03	78.30	-8	45,817	-0.02%
2024/08/26	15	80.38	20.9	81.64	79.90	-5.9	45,676	-0.01%
2024/08/23	2	79.95	1.6	79.94	79.50	0.4	45,635	0.00%
2024/08/22	1	80.00	0.9	79.76	79.70	0.1	45,927	0.00%
2024/08/21	2.2	79.80	4	79.48	80.40	-1.8	46,209	0.00%
2024/08/20	10	80.11	8.9	80.32	79.20	1.1	46,217	0.00%
2024/08/19	6.3	80.32	1	81.20	79.50	5.3	46,054	0.01%
2024/08/16	5	80.88	13	80.65	80.80	-8	45,967	-0.02%
2024/08/15	18	80.14	23	80.40	80.40	-5	45,678	-0.01%
2024/08/14	22	79.27	19.1	78.87	77.70	2.9	45,246	0.01%
2024/08/13	25.2	79.77	18.9	79.08	79.10	6.3	44,815	0.01%
2024/08/12	21.1	80.68	33	81.76	82.50	-11.9	44,178	-0.03%
2024/08/09	26	79.09	49.2	81.27	77.20	-23.2	45,149	-0.05%
2024/08/08	36.2	80.40	4	80.95	78.80	32.2	49,084	0.07%
2024/08/07	22	80.62	26.2	80.72	84.20	-4.2	50,537	-0.01%
2024/08/06	18.1	79.66	46.1	77.85	79.60	-28	51,107	-0.05%
2024/08/05	27.2	77.20	100	77.05	75.00	-72.8	51,191	-0.14%
2024/08/02	65	81.56	15.5	80.93	79.70	49.5	51,118	0.10%
2024/08/01	0.2	79.80	7	79.24	79.70	-6.8	50,658	-0.01%
2024/07/31	21	77.82	27.1	77.62	77.90	-6.1	50,404	-0.01%
2024/07/30	4.1	75.06	2.3	75.01	76.20	1.7	50,310	0.00%
2024/07/26	3	72.10	8.2	72.95	73.90	-5.2	50,553	-0.01%
2024/07/23	2	73.25	7	73.40	74.20	-5	50,717	-0.01%
2024/07/22	0.1	68.90	5	70.64	71.00	-4.9	50,851	-0.01%
2024/07/19	14.6	71.15	7.2	71.59	71.10	7.4	50,442	0.01%
2024/07/18	6	73.87	4.3	73.85	74.00	1.7	50,132	0.00%
2024/07/17	3.1	74.55	1	74.20	73.50	2.1	49,984	0.00%
2024/07/16	4.1	75.98	1	76.30	75.10	3.1	49,777	0.01%
2024/07/15	3	75.97	16	76.86	77.90	-13	49,553	-0.03%
2024/07/12	2	75.85	12.3	75.80	76.40	-10.3	49,136	-0.02%
2024/07/11	7.3	76.89	12	77.48	77.30	-4.8	48,805	-0.01%
2024/07/10	10	76.78	8	76.45	76.10	2	48,607	0.00%
2024/07/09	16.1	77.10	8	78.05	77.20	8.1	48,258	0.02%
2024/07/08	42.1	77.12	30.5	78.01	78.00	11.6	47,642	0.02%
2024/07/05	58	84.12	21	84.40	83.70	37	46,700	0.08%
2024/07/04	33.1	86.56	22	86.40	86.40	11.1	46,213	0.02%
2024/07/03	64	88.99	50.5	89.24	87.60	13.5	45,858	0.03%
2024/07/02	6.2	84.97	2	85.45	84.80	4.2	45,291	0.01%
2024/07/01	103.5	88.06	85.3	85.50	86.00	18.2	44,799	0.04%	大買/
2024/06/28	9.1	88.84	12	89.58	88.60	-2.9	44,030	-0.01%
2024/06/27	57.2	89.31	53.5	89.20	89.20	3.7	43,631	0.01%
2024/06/26	28.2	90.34	5.1	90.37	89.00	23.1	43,091	0.05%
2024/06/25	11	89.97	22.9	90.40	91.70	-11.9	42,423	-0.03%
2024/06/24	33.5	90.08	8.1	89.87	88.80	25.3	41,532	0.06%
2024/06/21	75.1	93.83	74.5	94.91	92.30	0.6	40,591	0.00%
2024/06/20	84.1	91.90	93.1	92.91	92.10	-9	38,643	-0.02%
2024/06/19	135.6	91.03	140	91.73	90.00	-4.4	37,771	-0.01%	大買/大賣/
2024/06/18	98.8	90.25	138.2	89.53	88.80	-39.4	36,480	-0.11%	大賣/
2024/06/17	61.1	90.33	34	91.74	89.10	27.1	35,801	0.08%
2024/06/14	69.2	88.68	65	89.97	92.80	4.2	34,396	0.01%
2024/06/13	57.3	85.45	42	84.99	84.40	15.3	33,344	0.05%
2024/06/12	124.6	85.08	118.1	83.21	83.00	6.5	32,877	0.02%	大買/大賣/
2024/06/11	99.6	91.72	16.1	91.42	88.20	83.5	31,780	0.26%
2024/06/07	35.3	98.29	49	99.11	96.20	-13.7	29,937	-0.05%
2024/06/06	74.6	93.29	100.2	93.88	96.80	-25.6	27,958	-0.09%
2024/06/05	7	86.74	14.5	87.01	88.00	-7.5	25,592	-0.03%
2024/06/04	13	80.34	13.5	80.65	80.00	-0.5	24,729	0.00%
2024/06/03	23.5	78.72	27.2	80.83	82.00	-3.7	24,299	-0.02%
2024/05/31	11.1	81.91	4	89.35	79.70	7.1	22,456	0.03%
2024/05/30	4	85.30	10	86.13	87.50	-6	22,077	-0.03%
2024/05/29	12.6	86.08	8.3	89.05	85.60	4.4	21,953	0.02%
2024/05/28	19.1	85.84	11.6	85.74	87.00	7.5	21,736	0.03%
2024/05/27	6	80.05	24.1	78.24	82.10	-18.1	21,665	-0.08%
2024/05/24	14	74.06	18.2	74.29	74.90	-4.2	21,326	-0.02%
2024/05/23	1	71.00	1	71.40	71.10	0	21,128	0.00%
2024/05/22	30	69.77	14.6	71.16	71.20	15.4	21,144	0.07%
2024/05/21	0	0.00	1.2	69.48	68.80	-1.2	21,103	-0.01%
2024/05/20	4	70.40	1	69.30	70.80	3	21,096	0.01%
2024/05/17	4	70.33	2	69.80	70.00	2	21,037	0.01%
2024/05/16	4	70.93	11	71.08	71.90	-7	20,902	-0.03%
2024/05/15	42	69.68	59	69.58	70.50	-17	20,605	-0.08%
2024/05/14	154.3	72.23	2,618.5	73.14	68.40	-2,464.3	19,005	-12.97%	大買/大賣/鉅額交易
2024/05/13	3,050	70.04	6,069.5	69.11	70.10	-3,019.5	13,910	-21.71%	大買/大賣/鉅額交易
2024/05/10	5,508	63.80	50.5	62.79	63.80	5,457.5	11,861	46.01%	大買/鉅額交易
2024/05/09	4.1	55.97	39.8	56.19	58.00	-35.7	10,361	-0.34%
2024/05/08	2	53.05	9.1	52.22	52.80	-7.1	9,418	-0.07%
2024/05/07	0	0.00	4	50.78	50.80	-4	8,781	-0.05%
2024/05/06	0	0.00	5	49.42	49.80	-5	8,545	-0.06%
2024/05/03	4	49.60	3	50.07	49.40	1	8,490	0.01%
2024/05/02	13	50.91	24	51.37	49.40	-11	8,400	-0.13%
2024/04/30	11	48.91	6	50.13	50.70	5	7,939	0.06%
2024/04/29	26.1	49.67	29	49.56	49.55	-2.9	7,708	-0.04%
2024/04/26	12.5	46.83	41.5	47.41	48.35	-29	7,407	-0.39%
2024/04/25	2	45.25	2	45.60	45.50	0	7,008	0.00%
2024/04/24	1	45.00	18.2	45.40	45.45	-17.2	7,132	-0.24%
2024/04/23	1	44.00	1.3	44.85	44.95	-0.3	7,199	0.00%
2024/04/22	0	0.00	1.1	44.65	43.85	-1.1	7,263	-0.02%
2024/04/19	0	43.30	8.2	43.67	43.25	-8.2	7,188	-0.11%
2024/04/18	1	42.90	0.2	42.98	42.90	0.8	7,189	0.01%
2024/04/17	0.1	43.05	0.2	43.30	42.80	-0.1	7,256	0.00%
2024/04/16	4.6	43.19	0	0.00	42.90	4.6	7,492	0.06%
2024/04/15	6	44.55	0.1	45.35	45.10	5.9	7,909	0.07%
2024/04/11	17	44.94	5	45.10	44.80	12	8,591	0.14%
2024/04/10	0.1	44.65	1	45.20	44.50	-0.9	9,432	-0.01%
2024/04/09	0	0.00	1.8	44.90	44.95	-1.8	9,660	-0.02%
2024/04/03	4	43.66	0	0.00	43.65	4	10,191	0.04%
2024/04/02	0.1	44.20	0	44.25	44.05	0.1	10,328	0.00%
2024/04/01	5	44.60	0	0.00	44.55	5	10,619	0.05%
2024/03/28	1.2	44.05	0	0.00	44.00	1.2	11,852	0.01%
2024/03/27	4	44.50	5	44.70	44.45	-1	13,593	-0.01%
2024/03/26	2.1	44.41	0.1	44.35	44.55	2	14,921	0.01%
2024/03/25	1	45.45	0	0.00	45.40	1	15,353	0.01%
2024/03/22	9.2	44.59	5	44.55	45.30	4.2	16,105	0.03%
2024/03/21	2.1	45.10	2	45.80	45.10	0.1	16,959	0.00%
2024/03/20	3	45.40	0	0.00	45.00	3	17,230	0.02%
2024/03/19	9.2	45.79	10	46.23	45.50	-0.8	17,402	0.00%
2024/03/18	7.1	45.51	27	45.60	45.65	-19.9	17,526	-0.11%
2024/03/15	42.1	44.52	11	46.41	46.45	31.1	17,778	0.17%
2024/03/14	7.7	47.56	0	0.00	47.10	7.7	17,606	0.04%
2024/03/13	2	49.25	7	49.87	49.00	-5	17,484	-0.03%
2024/03/08	2	49.00	12	48.66	48.65	-10	17,905	-0.06%
2024/03/07	20.1	48.32	0	0.00	48.10	20.1	18,241	0.11%
2024/03/06	12	48.46	0	0.00	48.40	12	18,390	0.07%
2024/03/05	1	49.40	2	50.00	49.35	-1	18,379	-0.01%
2024/03/04	1	49.35	0	0.00	49.65	1	18,350	0.01%
2024/03/01	29	49.71	2	50.00	49.90	27	18,376	0.15%
2024/02/29	1	50.50	4	50.15	50.40	-3	18,247	-0.02%
2024/02/26	3.1	48.87	0	0.00	48.80	3.1	17,833	0.02%
2024/02/23	10	49.80	3	49.80	49.65	7	17,845	0.04%
2024/02/22	1.5	49.65	0	0.00	50.00	1.5	17,821	0.01%
2024/02/21	5	49.60	3	49.32	49.00	2	17,723	0.01%
2024/02/19	1	47.65	0	47.60	47.90	1	17,664	0.01%
2024/02/16	1	47.40	0.1	47.50	47.30	0.9	17,819	0.01%
2024/02/15	2	46.60	0	0.00	47.20	2	17,961	0.01%
2024/02/02	3	48.62	0	0.00	48.20	3	17,983	0.02%
2024/01/31	1	48.95	0	0.00	48.90	1	17,839	0.01%
2024/01/29	0.2	50.00	0	0.00	50.00	0.2	17,858	0.00%
2024/01/26	0	49.65	0	0.00	49.75	0	17,882	0.00%
2024/01/25	1.1	49.71	0	0.00	49.75	1.1	17,876	0.01%
2024/01/23	11	51.38	10	50.20	50.20	1	17,846	0.01%
2024/01/22	8	50.54	0	0.00	50.70	8	17,889	0.04%
2024/01/19	1.1	51.51	5	51.20	51.20	-3.9	17,791	-0.02%
2024/01/18	9	51.84	9	52.34	52.50	0	17,695	0.00%
2024/01/17	11	51.80	6	50.98	51.00	5	17,539	0.03%
2024/01/16	1	51.50	1	51.60	52.00	0	17,383	0.00%
2024/01/12	82	52.30	78.2	52.50	52.50	3.9	17,179	0.02%
2024/01/10	12	50.81	7	50.61	50.70	5	16,960	0.03%
2024/01/09	37	53.03	29	53.42	52.40	8	16,693	0.05%
2024/01/08	4	56.10	0	56.80	56.20	4	16,210	0.02%
2024/01/05	59.5	57.37	55.1	57.11	57.90	4.4	15,999	0.03%
2024/01/04	53.4	56.85	48	57.11	57.00	5.3	15,558	0.03%
2024/01/03	24	55.08	26.1	54.99	55.00	-2.1	14,793	-0.01%
2024/01/02	16	58.01	12.2	55.14	54.70	3.8	14,512	0.03%
2023/12/29	1	55.40	1	54.90	55.00	0	13,941	0.00%
2023/12/28	20	55.20	20	56.00	55.20	0	13,906	0.00%
2023/12/27	13	56.77	22.2	57.15	56.60	-9.2	13,795	-0.07%
2023/12/26	5	55.36	11.1	55.40	56.00	-6.1	13,532	-0.05%
2023/12/25	22	56.20	14	56.40	54.50	8	13,140	0.06%
2023/12/22	164	60.11	182.9	60.24	60.10	-18.9	12,342	-0.15%	大買/大賣/
2023/12/21	177	55.41	297.4	55.85	59.60	-120.4	10,570	-1.14%	大買/大賣/鉅額交易
2023/12/20	101	54.38	13	53.35	54.50	88	9,261	0.95%	大買/
2023/12/19	54	52.93	81	53.42	52.30	-27	8,798	-0.31%
2023/12/18	90	52.78	68	52.35	52.90	22	8,116	0.27%
2023/12/15	9	50.60	14.2	50.30	50.60	-5.2	7,335	-0.07%
2023/12/14	9	49.37	0	0.00	49.05	9	7,080	0.13%
2023/12/13	17	50.88	25	50.58	50.10	-8	6,925	-0.12%
2023/12/12	18	52.73	16	53.01	51.80	2	7,366	0.03%
2023/12/11	14	52.81	4.2	52.89	52.40	9.8	7,192	0.14%
2023/12/08	10	51.00	0.1	50.70	51.10	9.9	6,988	0.14%
2023/12/07	2	50.10	18	50.10	50.10	-16	6,981	-0.23%
2023/12/06	5	50.68	3	51.17	51.30	2	6,957	0.03%
2023/12/05	18	51.25	17	51.71	52.00	1	6,865	0.01%
2023/12/04	29	50.20	11	51.47	52.50	18	6,511	0.28%
2023/12/01	0	0.00	22	48.08	48.65	-22	6,098	-0.36%
2023/11/30	1	46.85	0	0.00	46.70	1	5,955	0.02%
2023/11/28	3	46.75	14	46.86	47.00	-11	6,013	-0.18%
2023/11/27	10	46.00	0	46.00	46.00	10	5,993	0.17%
2023/11/24	0.3	45.63	0	0.00	45.50	0.3	5,985	0.01%
2023/11/23	0.1	45.65	0	0.00	45.75	0.1	6,051	0.00%
2023/11/22	4	45.94	0	0.00	45.65	4	6,052	0.07%
2023/11/21	3	46.62	1	47.10	46.55	2	6,010	0.03%
2023/11/20	1	46.85	0	0.00	46.95	1	6,094	0.02%
2023/11/17	2	47.25	2	47.60	47.25	0	6,174	0.00%
2023/11/15	0	0.00	14.4	46.82	47.85	-14.4	6,230	-0.23%
2023/11/14	3	46.03	4.3	46.60	46.10	-1.3	6,289	-0.02%
2023/11/13	1	45.85	2.1	46.39	45.75	-1.1	6,211	-0.02%
2023/11/10	13.2	45.25	0	0.00	45.00	13.2	6,230	0.21%
2023/11/09	0	0.00	0.2	46.33	46.35	-0.2	6,191	0.00%
2023/11/08	0	0.00	0.1	46.20	46.10	-0.1	6,203	0.00%
2023/11/07	4.4	46.60	0	0.00	46.25	4.4	6,245	0.07%
2023/11/06	0.5	47.26	1	47.35	47.45	-0.6	6,240	-0.01%
2023/11/03	0	0.00	7	47.63	47.70	-7	6,210	-0.11%
2023/11/02	0.2	46.90	0	0.00	47.10	0.2	6,237	0.00%
2023/10/31	2	46.36	0	0.00	46.20	2	6,272	0.03%
2023/10/30	0	0.00	2	46.58	47.45	-2	6,225	-0.03%
2023/10/27	0.2	45.40	1	45.00	45.50	-0.8	6,150	-0.01%
2023/10/26	1.3	44.62	1	45.00	44.70	0.3	6,218	0.00%
2023/10/25	0	44.75	0	0.00	44.75	0	6,288	0.00%
2023/10/24	1	44.50	3	44.45	44.60	-2	6,340	-0.03%
2023/10/23	0.1	44.75	0	0.00	44.50	0.1	6,394	0.00%
2023/10/18	0	0.00	2	44.85	44.85	-2	6,467	-0.03%
2023/10/17	0	45.00	0	0.00	44.70	0	6,481	0.00%
2023/10/16	0	0.00	1.3	44.79	45.00	-1.3	6,549	-0.02%
2023/10/13	1.2	44.48	1	44.25	44.25	0.2	6,610	0.00%
2023/10/12	5	45.65	0	0.00	45.65	5	6,579	0.08%
2023/10/06	2	47.10	0	0.00	46.95	2	6,776	0.03%
2023/10/04	0	0.00	1	46.10	46.35	-1	6,971	-0.01%
2023/10/03	2.2	46.60	1	46.20	46.00	1.2	7,134	0.02%
2023/10/02	1.1	47.23	0	0.00	47.35	1.1	7,230	0.02%
2023/09/28	0	0.00	0.1	48.80	48.30	-0.1	7,291	0.00%
2023/09/27	0	0.00	6	49.50	48.40	-6	7,636	-0.08%
2023/09/25	10.1	49.30	17.1	49.24	49.20	-7	9,197	-0.08%
2023/09/22	0	0.00	2	49.45	49.50	-2	9,463	-0.02%
2023/09/21	3.1	50.11	0	0.00	49.80	3.1	9,532	0.03%
2023/09/20	2	51.70	12.1	52.01	51.30	-10.1	9,490	-0.11%
2023/09/19	4	50.45	1	51.10	50.50	3	9,382	0.03%
2023/09/18	2	49.63	4.2	50.79	50.90	-2.2	9,376	-0.02%
2023/09/15	11	51.02	11.3	50.70	50.60	-0.3	9,386	0.00%
2023/09/14	2.4	48.56	7.1	48.18	48.85	-4.7	8,722	-0.05%
2023/09/13	0	0.00	1	46.40	46.65	-1	8,628	-0.01%
2023/09/12	0	0.00	10.1	46.50	46.80	-10.1	8,725	-0.12%
2023/09/11	1	45.60	1	45.80	46.00	0	8,719	0.00%
2023/09/08	0	0.00	2.1	46.65	46.30	-2.1	8,781	-0.02%
2023/09/07	0.2	46.10	0	0.00	45.65	0.2	8,817	0.00%
2023/09/06	2.1	46.28	0	0.00	46.30	2.1	8,880	0.02%
2023/09/05	1	46.70	2	47.03	47.30	-1	8,935	-0.01%
2023/09/04	18.2	46.42	3	46.55	46.50	15.2	9,162	0.17%
2023/09/01	2.1	44.91	0	0.00	44.90	2.1	9,167	0.02%
2023/08/31	1.1	45.75	0	0.00	45.30	1.1	9,261	0.01%
2023/08/30	0.1	45.60	1	45.90	45.85	-1	9,242	-0.01%
2023/08/29	3	45.42	0	0.00	45.35	3	9,324	0.03%
2023/08/28	0	46.00	0.2	45.65	46.10	-0.2	9,394	0.00%
2023/08/25	0	46.15	0.1	46.20	45.90	0	9,499	0.00%
2023/08/24	5.3	46.76	0.5	46.40	46.00	4.8	9,566	0.05%
2023/08/23	0.3	48.05	2.5	48.76	47.55	-2.3	9,478	-0.02%
2023/08/22	2.1	48.81	0.1	48.70	48.70	2.1	9,435	0.02%
2023/08/21	0.2	49.50	1	49.20	49.30	-0.8	9,449	-0.01%
2023/08/18	11	50.21	13	50.47	50.50	-2	9,404	-0.02%
2023/08/17	2	47.28	2	47.95	47.90	0	9,202	0.00%
2023/08/16	1.1	47.98	10	47.65	47.60	-8.9	9,232	-0.10%
2023/08/15	0	49.50	0.1	49.45	49.00	0	9,236	0.00%
2023/08/14	2.2	49.71	3	49.85	49.50	-0.9	9,286	-0.01%
2023/08/11	40.1	49.70	186	49.76	50.60	-146	9,367	-1.56%	大賣/鉅額交易
2023/08/10	0	0.00	0.1	50.10	50.10	-0.1	9,379	0.00%
2023/08/09	0.1	50.00	0	0.00	50.10	0.1	9,428	0.00%
2023/08/08	0.1	50.30	0.1	50.20	50.10	0.1	9,472	0.00%
2023/08/07	11	50.40	0	0.00	50.50	11	9,594	0.11%
2023/08/04	381	51.57	1	51.60	51.60	380	9,661	3.93%	大買/鉅額交易
2023/08/02	40	50.45	0	0.00	51.10	40	9,689	0.41%
2023/08/01	110	51.15	0.2	51.10	51.10	109.9	9,706	1.13%	大買/鉅額交易
2023/07/31	15	51.63	1	51.20	50.40	14	9,784	0.14%
2023/07/28	0.5	51.40	2.3	51.20	51.80	-1.8	9,824	-0.02%
2023/07/27	0	50.40	0.1	50.46	50.40	0	9,917	0.00%
2023/07/26	5.2	49.85	108.1	49.81	49.45	-102.9	9,944	-1.03%	大賣/鉅額交易
2023/07/25	0	0.00	12	49.25	49.20	-12	9,972	-0.12%
2023/07/24	0.6	49.63	0	0.00	49.30	0.6	10,070	0.01%
2023/07/21	5.2	51.00	0	0.00	50.90	5.2	10,120	0.05%
2023/07/20	0	0.00	5	51.60	51.90	-5	10,171	-0.05%
2023/07/19	11	51.36	6.1	51.00	50.90	4.9	10,214	0.05%
2023/07/18	3.1	51.02	1.2	51.55	50.40	1.9	10,362	0.02%
2023/07/17	2.5	50.66	0.3	50.62	51.00	2.2	10,322	0.02%
2023/07/14	2	50.20	3.1	50.75	50.40	-1.1	10,323	-0.01%
2023/07/13	10.6	49.77	10	49.67	49.30	0.6	10,335	0.01%
2023/07/12	0.1	52.22	2	51.90	51.60	-1.9	10,261	-0.02%
2023/07/11	0.1	53.50	0	0.00	53.60	0.1	10,245	0.00%
2023/07/10	6.5	54.52	0.1	55.90	53.60	6.5	10,259	0.06%
2023/07/07	2.1	56.75	0	0.00	56.70	2.1	10,090	0.02%
2023/07/06	10	57.60	2	58.00	57.60	8	9,972	0.08%
2023/07/05	113.4	57.52	6	57.33	57.70	107.4	9,939	1.08%	大買/鉅額交易
2023/07/04	15.9	59.44	463	58.29	57.30	-447.1	9,675	-4.62%	大賣/鉅額交易
2023/07/03	358	58.93	319	57.46	58.90	39	8,716	0.45%	大買/大賣/
2023/06/30	14	58.87	6	58.88	59.00	8	8,216	0.10%
2023/06/29	6	57.62	0	0.00	57.30	6	7,941	0.08%
2023/06/28	3	58.17	1	58.20	58.40	2	7,880	0.03%
2023/06/27	1	59.50	1.1	58.71	58.80	-0.1	7,873	0.00%
2023/06/26	2	59.21	0	0.00	58.80	2	7,871	0.03%
2023/06/21	4	60.00	0	0.00	60.20	4	7,865	0.05%
2023/06/20	0	0.00	4	61.70	61.00	-4	7,836	-0.05%
2023/06/19	3	61.60	3	62.50	61.10	0	7,892	0.00%
2023/06/16	10.1	62.75	1	62.50	62.60	9.1	7,918	0.11%
2023/06/15	1.2	61.70	2	62.10	61.70	-0.8	7,940	-0.01%
2023/06/14	10.1	63.00	10	62.20	62.20	0.1	8,067	0.00%
2023/06/12	0	0.00	3	61.70	62.10	-3	8,862	-0.03%
2023/06/09	11	61.74	10	61.80	61.80	1	9,553	0.01%
2023/06/08	17.1	60.81	19.1	61.46	61.50	-2.1	9,687	-0.02%
2023/06/07	0	0.00	0.1	59.60	59.80	-0.1	9,917	0.00%
2023/06/06	0	0.00	9.1	59.16	59.50	-9.1	9,925	-0.09%
2023/06/05	3	58.20	1	58.40	58.00	2	9,958	0.02%
2023/06/02	1.1	58.00	0	0.00	58.10	1.1	10,005	0.01%
2023/06/01	2	57.25	0	0.00	57.10	2	10,059	0.02%
2023/05/31	2	58.16	3.1	58.42	58.00	-1.1	10,104	-0.01%
2023/05/30	3.1	59.21	0	0.00	58.70	3.1	10,281	0.03%
2023/05/29	0	60.00	1	60.10	60.00	-1	10,361	-0.01%
2023/05/26	5.1	59.10	1	58.90	58.90	4.1	10,595	0.04%
2023/05/25	0.1	59.70	1	59.40	58.70	-0.9	10,907	-0.01%
2023/05/22	1	59.70	11	60.22	60.20	-10	11,482	-0.09%
2023/05/19	1	59.90	1	60.20	60.30	0	11,432	0.00%
2023/05/18	3	59.77	5	60.00	59.60	-2	11,369	-0.02%
2023/05/15	0.1	59.63	2.1	59.93	60.20	-2.1	11,413	-0.02%
2023/05/11	11.4	60.00	6	59.15	59.10	5.4	11,447	0.05%
2023/05/10	10	61.15	11.2	61.30	61.60	-1.2	11,368	-0.01%
2023/05/09	0	0.00	0.1	60.15	60.20	-0.1	11,394	0.00%
2023/05/08	12	59.61	2.1	59.46	59.40	9.9	11,536	0.09%
2023/05/05	1.1	59.55	0.1	60.30	59.50	1	11,898	0.01%
2023/05/04	5.1	60.30	0.1	61.40	60.10	5	11,984	0.04%
2023/05/03	8.2	61.10	5	61.40	60.50	3.2	12,004	0.03%
2023/05/02	2.3	63.49	0	0.00	63.20	2.3	11,970	0.02%
2023/04/28	10.1	64.61	1.1	65.47	65.00	9.1	12,084	0.08%
2023/04/26	2.2	63.08	1	63.40	63.70	1.2	12,253	0.01%
2023/04/25	12.2	64.99	4	65.08	64.20	8.2	12,258	0.07%
2023/04/24	1	64.71	6	65.45	65.50	-5	12,374	-0.04%
2023/04/21	8.1	65.31	8.5	65.04	65.00	-0.4	12,497	0.00%
2023/04/20	16	68.29	9.1	67.91	67.70	7	12,473	0.06%
2023/04/19	3	68.37	0	0.00	68.00	3	12,630	0.02%
2023/04/18	10.3	69.79	7.1	69.78	69.00	3.3	12,772	0.03%
2023/04/17	22.1	70.47	5.3	70.51	70.50	16.8	12,889	0.13%
2023/04/14	0	0.00	6	69.68	69.90	-6	13,041	-0.05%
2023/04/13	2	68.01	0.1	69.00	68.50	2	13,235	0.01%
2023/04/12	5	69.10	6.1	69.43	68.80	-1	13,442	-0.01%
2023/04/11	2.1	68.61	0	0.00	68.60	2.1	13,740	0.01%
2023/04/10	8	69.08	0.1	69.90	68.80	8	14,135	0.06%
2023/04/07	0	68.20	1	69.00	69.40	-1	14,505	-0.01%
2023/04/06	6.1	68.27	2.2	68.51	67.80	4	14,953	0.03%
2023/03/31	5	69.50	6	68.72	68.50	-1	15,727	-0.01%
2023/03/30	0	0.00	0.1	68.80	68.50	-0.1	17,126	0.00%
2023/03/29	0.1	69.00	0	0.00	68.80	0.1	17,649	0.00%
2023/03/24	3.1	69.87	0.1	70.10	70.50	3	19,983	0.01%
2023/03/23	10	69.70	12	70.10	69.90	-2	20,125	-0.01%
2023/03/22	0	70.30	3.3	69.81	70.40	-3.2	20,171	-0.02%
2023/03/21	2.1	69.50	1	69.20	69.00	1.1	20,226	0.01%
2023/03/20	13	70.32	13.2	69.66	69.60	-0.2	20,233	0.00%
2023/03/17	0	68.90	0.3	69.06	69.00	-0.2	20,203	0.00%
2023/03/16	9.2	68.51	11.1	69.84	68.20	-1.9	20,128	-0.01%
2023/03/15	14	71.56	7.2	71.48	71.00	6.8	19,886	0.03%
2023/03/14	48.4	73.17	48.3	73.66	72.50	0.1	19,571	0.00%
2023/03/13	17	79.79	18.1	80.50	80.50	-1.1	18,898	-0.01%
2023/03/10	12	80.68	21.5	81.07	79.10	-9.5	18,755	-0.05%
2023/03/09	20	80.38	13	80.09	80.10	7	18,527	0.04%
2023/03/08	2.1	79.10	1.4	78.91	79.00	0.7	18,647	0.00%
2023/03/07	79	80.70	1	81.00	80.70	78	18,699	0.42%
2023/03/06	2	80.20	4	80.97	80.60	-2	18,803	-0.01%
2023/03/03	7	80.80	6	80.83	81.10	1	19,016	0.01%
2023/03/02	10	80.25	26	80.68	80.70	-16	19,149	-0.08%
2023/03/01	5	78.02	6	78.20	78.60	-1	18,998	-0.01%
2023/02/24	7	79.61	6	79.80	79.60	1	18,961	0.01%
2023/02/23	18	79.25	28	79.18	79.20	-10	18,829	-0.05%
2023/02/22	33	77.98	39	77.89	76.70	-6	18,592	-0.03%
2023/02/21	13.5	75.75	12.1	76.83	77.50	1.5	18,344	0.01%
2023/02/20	1	73.50	1.1	74.10	74.00	-0.1	18,296	0.00%
2023/02/17	9	72.91	4.1	73.00	73.30	5	18,522	0.03%
2023/02/16	1	74.00	0	0.00	73.70	1	18,664	0.01%
2023/02/15	2.1	74.10	4	73.70	73.70	-2	19,073	-0.01%
2023/02/14	7.1	74.80	5	74.78	74.80	2.1	19,329	0.01%
2023/02/13	3	73.83	1	73.30	73.80	2	19,474	0.01%
2023/02/10	3	75.70	3.3	75.95	75.50	-0.3	19,706	0.00%
2023/02/09	5.1	77.13	5	76.84	76.90	0.1	20,025	0.00%
2023/02/08	2	77.60	6	77.90	77.90	-4	20,279	-0.02%
2023/02/07	14	77.08	4.1	76.97	77.60	10	20,350	0.05%
2023/02/06	6.1	76.79	40	76.83	76.10	-34	20,482	-0.17%
2023/02/03	18.2	80.18	21	79.84	79.50	-2.8	20,459	-0.01%
2023/02/02	303.1	77.64	1	77.50	78.60	302.1	20,220	1.49%	大買/鉅額交易
2023/02/01	0	76.63	32	76.70	76.70	-32	20,217	-0.16%
2023/01/31	2.1	75.80	5	76.06	75.90	-3	20,313	-0.01%
2023/01/30	21	75.54	23	75.47	75.60	-2	20,414	-0.01%
2023/01/17	1	74.30	1	73.90	73.60	0	20,433	0.00%
2023/01/16	1	73.50	7	73.21	73.70	-6	20,475	-0.03%
2023/01/13	0	0.00	1	74.90	74.50	-1	20,424	0.00%
2023/01/12	8	75.19	5	75.16	74.10	3	20,536	0.01%
2023/01/11	13	77.48	1.3	76.23	76.10	11.7	20,473	0.06%
2023/01/10	5	76.72	16.5	77.14	76.50	-11.5	20,444	-0.06%
2023/01/09	9	77.73	6	77.67	77.50	3	20,639	0.01%
2023/01/06	14	77.26	14	76.41	77.80	0	20,709	0.00%
2023/01/05	6	78.13	0	0.00	77.10	6	20,762	0.03%
2023/01/04	2	79.60	2.3	78.07	77.10	-0.3	20,903	0.00%
2023/01/03	39	79.84	33	79.52	79.20	6	20,825	0.03%
2022/12/30	2	80.80	21	80.59	80.10	-19	20,753	-0.09%
2022/12/29	36	79.39	12	79.30	79.20	24	20,637	0.12%
2022/12/28	16	79.53	14.1	79.13	79.00	2	20,583	0.01%
2022/12/27	64	82.99	62	82.71	82.10	2	20,463	0.01%
2022/12/26	64	83.85	34.5	83.67	82.40	29.5	20,553	0.14%
2022/12/23	107	85.38	65	85.70	86.20	42	20,344	0.21%	大買/
2022/12/22	133.1	84.43	147	84.83	87.20	-13.9	19,732	-0.07%	大買/大賣/
2022/12/21	25	79.28	27.2	78.85	79.80	-2.2	18,579	-0.01%
2022/12/20	28.5	77.08	34	77.91	76.70	-5.5	18,285	-0.03%
2022/12/19	60.1	77.95	31.7	78.37	76.20	28.4	18,086	0.16%
2022/12/16	271	74.83	308.2	78.56	78.80	-37.2	17,509	-0.21%	大買/大賣/
2022/12/15	0	0.00	10	71.59	72.50	-10	16,827	-0.06%
2022/12/14	4	70.10	0	0.00	70.70	4	17,223	0.02%
2022/12/13	13	70.48	0	0.00	70.30	13	17,331	0.08%
2022/12/12	6.1	69.68	5	69.30	69.30	1.1	17,584	0.01%
2022/12/09	0	0.00	1	70.00	70.10	-1	17,814	-0.01%
2022/12/08	0.1	69.00	101	68.85	68.60	-101	18,088	-0.56%	大賣/
2022/12/07	13	70.08	12	69.31	69.10	1	18,250	0.01%
2022/12/06	0.1	70.80	178	73.92	70.60	-177.9	18,254	-0.97%	大賣/鉅額交易
2022/12/05	0.1	74.40	0	0.00	74.30	0.1	18,390	0.00%
2022/12/02	1	74.51	51	75.12	74.50	-50	18,584	-0.27%
2022/12/01	3	76.97	69	76.58	75.30	-66	18,774	-0.35%
2022/11/30	7	75.86	6.1	75.55	76.10	1	18,698	0.01%
2022/11/29	5	73.20	7.1	73.75	74.70	-2.1	18,769	-0.01%
2022/11/28	5.1	72.71	0	0.00	72.90	5.1	18,998	0.03%
2022/11/25	26.2	76.27	19	76.70	74.90	7.2	18,973	0.04%
2022/11/24	11	75.04	1	75.00	75.40	10	19,000	0.05%
2022/11/23	1	71.30	1	71.10	71.10	0	18,785	0.00%
2022/11/21	1	70.10	13	70.78	69.50	-12	18,878	-0.06%
2022/11/18	1.1	71.95	1	72.20	71.80	0.1	18,843	0.00%
2022/11/17	4.1	74.60	0	0.00	74.20	4.1	18,944	0.02%
2022/11/16	51	75.01	0	0.00	75.30	51	18,910	0.27%
2022/11/15	2	73.80	4	73.78	74.60	-2	18,998	-0.01%
2022/11/14	5	74.68	1.2	74.18	74.10	3.8	18,805	0.02%
2022/11/11	13	76.88	2	75.10	73.50	11	18,698	0.06%
2022/11/10	84	72.81	62.2	73.15	74.40	21.8	18,395	0.12%
2022/11/09	2	71.60	2.3	72.11	72.00	-0.3	18,244	0.00%
2022/11/08	10	71.85	10.3	71.57	70.40	-0.3	18,282	0.00%
2022/11/07	6.5	69.60	110	69.48	70.00	-103.5	18,009	-0.57%	大賣/鉅額交易
2022/11/04	8	66.48	3	66.23	66.60	5	17,759	0.03%
2022/11/03	2	65.95	1	65.80	65.80	1	17,605	0.01%
2022/11/01	2.1	66.67	2	66.00	66.00	0.1	17,590	0.00%
2022/10/31	2	67.80	2	67.71	67.70	0	17,596	0.00%
2022/10/28	2	70.59	2	68.30	68.50	0	17,585	0.00%
2022/10/27	1	68.70	3	69.87	70.50	-2	17,529	-0.01%
2022/10/26	23	67.85	12	66.08	69.20	11	17,483	0.06%
2022/10/25	2	69.25	2	68.70	67.70	0	17,395	0.00%
2022/10/24	2	69.90	2	70.60	68.50	0	17,586	0.00%
2022/10/21	4	67.35	4	66.80	66.50	0	17,570	0.00%
2022/10/20	0	0.00	2	66.85	66.90	-2	17,578	-0.01%
2022/10/19	2	67.85	0	0.00	67.90	2	17,706	0.01%
2022/10/18	7	65.97	2	66.15	67.00	5	17,674	0.03%
2022/10/17	155	63.02	4	63.40	64.90	151	17,705	0.85%	大買/鉅額交易
2022/10/14	16	68.96	112	69.14	68.80	-96	17,512	-0.55%	大賣/
2022/10/13	248	65.68	4	67.65	65.40	244	17,873	1.37%	大買/鉅額交易
2022/10/12	13	70.28	7	69.87	68.30	6	18,252	0.03%
2022/10/11	4	72.53	1	72.20	72.20	3	18,103	0.02%
2022/10/07	0	0.00	4	74.15	73.20	-4	17,998	-0.02%
2022/10/06	3	72.00	3	72.83	73.60	0	18,048	0.00%
2022/10/05	2	73.60	13.2	73.20	72.90	-11.2	18,103	-0.06%
2022/10/04	15	72.20	8	71.66	71.60	7	18,225	0.04%
2022/10/03	2	69.20	2	70.35	70.30	0	18,110	0.00%
2022/09/30	0	0.00	2	65.41	66.80	-2	17,994	-0.01%
2022/09/29	9	67.60	6	67.52	66.50	3	17,966	0.02%
2022/09/28	7	67.89	8	69.20	65.70	-1	17,990	-0.01%
2022/09/27	26	70.92	28	70.51	71.00	-2	18,355	-0.01%
2022/09/26	3	71.00	203	72.25	69.40	-200	18,480	-1.08%	大賣/鉅額交易
2022/09/23	4	75.73	105	75.92	74.90	-101	18,620	-0.54%	大賣/鉅額交易
2022/09/22	12	75.69	4	74.35	74.70	8	18,861	0.04%
2022/09/21	36	77.73	41	78.67	78.30	-5	19,104	-0.03%
2022/09/20	13	75.35	9	75.32	75.10	4	19,163	0.02%
2022/09/19	3	76.16	1	76.40	74.10	2	19,630	0.01%
2022/09/16	2	79.00	1	79.40	80.70	1	19,925	0.01%
2022/09/15	4	79.98	6.1	80.90	80.70	-2.1	20,286	-0.01%
2022/09/14	0	0.00	1	76.70	79.10	-1	20,546	0.00%
2022/09/13	2	78.00	3	77.97	77.70	-1	20,614	0.00%
2022/09/12	6	75.19	1	79.30	76.90	5	20,925	0.02%
2022/09/08	7	73.39	2	73.30	74.10	5	20,836	0.02%
2022/09/07	3.5	74.03	16.5	74.31	74.50	-13	20,908	-0.06%
2022/09/06	3.2	77.69	9	77.08	76.80	-5.8	20,750	-0.03%
2022/09/05	1.1	77.87	9	77.23	76.20	-7.9	20,692	-0.04%
2022/09/02	13.7	80.64	24.2	80.42	78.00	-10.5	20,581	-0.05%
2022/09/01	6	84.82	1	84.00	83.70	5	20,346	0.02%
2022/08/31	25	84.18	20	84.90	86.80	5	20,415	0.02%
2022/08/30	7	86.20	2	86.15	86.10	5	20,129	0.02%
2022/08/29	8	87.33	5	87.60	86.30	3	20,111	0.01%
2022/08/26	2	93.30	2	93.60	93.10	0	20,046	0.00%
2022/08/25	14.1	92.56	0	0.00	92.80	14.1	20,010	0.07%
2022/08/24	10.1	95.08	15	92.43	91.30	-4.9	20,068	-0.02%
2022/08/23	2.1	95.24	0	0.00	94.60	2.1	20,090	0.01%
2022/08/22	5	96.52	2.1	95.24	95.10	3	20,154	0.01%
2022/08/19	1	101.00	1	102.50	100.50	0	20,021	0.00%
2022/08/18	1	101.50	2	100.75	101.00	-1	20,220	0.00%
2022/08/17	0	0.00	2	101.25	101.50	-2	20,697	-0.01%
2022/08/16	7.1	99.99	0	0.00	99.90	7.1	21,251	0.03%
2022/08/15	45	102.57	80.1	101.00	101.50	-35	21,871	-0.16%
2022/08/12	0	0.00	3	103.67	104.50	-3	21,770	-0.01%
2022/08/11	27	104.35	3	104.33	103.00	24	21,901	0.11%
2022/08/10	24	104.63	2	105.00	103.00	22	21,885	0.10%
2022/08/09	5	105.20	3.3	105.15	105.00	1.8	21,937	0.01%
2022/08/08	17.3	106.08	43	106.97	107.50	-25.8	21,826	-0.12%
2022/08/05	0	0.00	33	106.95	107.50	-33	21,846	-0.15%
2022/08/04	14	102.36	3	103.17	104.00	11	21,921	0.05%
2022/08/03	4	104.38	4	105.25	104.50	0	21,955	0.00%
2022/08/02	17	104.18	1	104.00	105.00	16	22,088	0.07%
2022/08/01	1	107.50	1	107.00	107.50	0	22,109	0.00%
2022/07/29	26	107.06	40	107.64	107.00	-14	22,202	-0.06%
2022/07/28	35	103.46	4	102.63	102.00	31	22,118	0.14%
2022/07/27	2	103.00	6	104.08	104.50	-4	22,091	-0.02%
2022/07/26	16	101.06	8.1	101.68	100.50	8	22,099	0.04%
2022/07/25	2	104.50	0	0.00	104.00	2	21,952	0.01%
2022/07/22	25	106.92	31	105.74	106.50	-6	21,993	-0.03%
2022/07/21	4	105.25	4	106.00	105.50	0	22,013	0.00%
2022/07/20	11.2	106.51	3	105.36	103.50	8.2	21,989	0.04%
2022/07/19	9	127.61	21	128.14	131.00	-12	21,598	-0.06%
2022/07/18	4	120.00	17.1	119.88	121.00	-13.1	21,147	-0.06%
2022/07/15	5.2	118.31	2	118.50	117.00	3.2	21,144	0.02%
2022/07/14	4	116.01	10	116.95	118.50	-6	21,219	-0.03%
2022/07/13	4	115.00	3	115.67	113.50	1	21,063	0.00%
2022/07/12	67.4	112.52	10	112.55	112.00	57.4	20,966	0.27%
2022/07/11	2	118.75	2	120.25	120.50	0	20,719	0.00%
2022/07/08	45	120.01	52	121.42	120.50	-7	20,675	-0.03%
2022/07/07	6	114.17	9	114.72	116.50	-3	20,505	-0.01%
2022/07/06	48	113.72	44	114.89	113.50	4	20,500	0.02%
2022/07/05	11	114.32	14	114.64	116.00	-3	20,405	-0.01%
2022/07/04	7	113.50	67.4	112.91	115.50	-60.4	19,948	-0.30%
2022/07/01	8	115.81	9	115.89	111.00	-1	19,836	-0.01%
2022/06/30	74	118.36	67	118.60	119.00	7	19,480	0.04%
2022/06/29	36.1	122.05	11	120.86	120.00	25.1	19,155	0.13%
2022/06/28	14	125.29	12	125.83	128.00	2	18,787	0.01%
2022/06/27	10	124.30	37.2	123.96	128.00	-27.2	18,412	-0.15%
2022/06/24	17	115.41	53	116.68	116.50	-36	17,937	-0.20%
2022/06/23	39.1	114.57	112	118.34	110.50	-72.9	17,617	-0.41%	大賣/
2022/06/22	22	119.00	28	119.66	120.00	-6	17,276	-0.03%
2022/06/21	8	122.00	11.1	121.81	123.50	-3.1	16,758	-0.02%
2022/06/20	20.1	122.61	13.1	123.12	119.50	7	16,534	0.04%
2022/06/17	11.1	130.95	13.3	131.92	131.00	-2.2	16,156	-0.01%
2022/06/16	17.3	135.83	60	131.43	131.00	-42.7	15,984	-0.27%
2022/06/15	9.2	142.01	5	142.60	140.50	4.2	16,030	0.03%
2022/06/14	12.1	142.06	4.1	143.49	143.00	8.1	16,380	0.05%
2022/06/13	14.4	144.02	7	143.43	143.00	7.4	17,312	0.04%
2022/06/10	4.2	151.26	4.1	150.26	150.00	0.2	17,735	0.00%
2022/06/09	22.3	156.26	0	156.00	155.00	22.3	17,977	0.12%
2022/06/08	1	160.50	20	160.65	161.50	-19	18,124	-0.10%
2022/06/07	10	158.50	0	0.00	159.00	10	18,565	0.05%
2022/06/06	9	161.67	10	160.95	158.50	-1	19,086	-0.01%
2022/06/02	4	158.88	4	159.25	158.50	0	19,672	0.00%
2022/06/01	1	160.00	5	160.00	159.50	-4	20,734	-0.02%
2022/05/31	5	156.60	4	157.75	157.00	1	22,047	0.00%
2022/05/30	8	160.06	4	159.00	158.50	4	22,405	0.02%
2022/05/27	3	158.00	5	159.10	160.50	-2	22,706	-0.01%
2022/05/26	10.2	158.43	9	160.44	156.50	1.2	23,032	0.01%
2022/05/25	13	160.58	8	160.44	160.50	5	23,196	0.02%
2022/05/24	19	163.53	12	164.92	161.50	7	23,415	0.03%
2022/05/23	3	159.50	27.1	159.85	163.50	-24.1	23,452	-0.10%
2022/05/20	0	0.00	13	148.85	149.00	-13	23,616	-0.06%
2022/05/19	24.2	143.14	3	144.67	146.00	21.2	24,528	0.09%
2022/05/18	0	0.00	23.1	147.31	147.50	-23.1	25,491	-0.09%
2022/05/17	25.5	145.18	8	147.75	143.00	17.5	26,034	0.07%
2022/05/16	12.1	149.99	13.1	149.35	148.00	-1	26,380	0.00%
2022/05/13	0	153.50	11	152.45	153.50	-11	26,755	-0.04%
2022/05/12	14.3	147.54	14	152.75	148.50	0.3	27,852	0.00%
2022/05/11	7	152.50	1	151.50	151.50	6	28,048	0.02%
2022/05/10	11.1	150.55	10	151.50	151.50	1.1	28,426	0.00%
2022/05/09	17.1	149.93	2	149.00	148.00	15.1	28,842	0.05%
2022/05/06	6.4	149.88	10.1	151.15	151.50	-3.7	29,843	-0.01%
2022/05/05	9	152.22	4	152.63	153.00	5	29,960	0.02%
2022/05/04	3.1	149.51	6	149.67	148.50	-2.9	29,923	-0.01%
2022/05/03	10	144.70	5	144.60	146.00	5	30,123	0.02%
2022/04/29	1	148.50	3.1	147.15	146.00	-2.1	30,426	-0.01%
2022/04/28	5.1	143.78	15.6	142.64	142.00	-10.5	30,615	-0.03%
2022/04/27	2	140.00	4	141.75	144.00	-2	30,648	-0.01%
2022/04/26	3	149.00	4	149.00	145.00	-1	30,761	0.00%
2022/04/25	6.1	150.16	0	0.00	148.00	6.1	30,860	0.02%
2022/04/22	3.1	156.03	3	157.17	156.00	0.1	30,890	0.00%
2022/04/21	4	157.50	7	158.43	157.50	-3	31,098	-0.01%
2022/04/20	0	0.00	2	156.75	155.50	-2	31,348	-0.01%
2022/04/19	0	0.00	3	156.00	156.00	-3	31,482	-0.01%
2022/04/18	1	152.00	0	0.00	151.00	1	31,728	0.00%
2022/04/15	0	0.00	11	154.73	155.00	-11	32,036	-0.03%
2022/04/14	11	157.73	3	157.17	154.50	8	32,163	0.02%
2022/04/13	1	156.01	5	156.50	158.00	-4	32,253	-0.01%
2022/04/12	1.1	149.91	11	148.14	153.00	-9.9	32,311	-0.03%
2022/04/11	2	153.00	2	154.50	151.50	0	32,351	0.00%
2022/04/08	6	154.00	7	154.36	154.00	-1	32,947	0.00%
2022/04/07	3	152.00	4	153.13	149.50	-1	33,063	0.00%
2022/04/06	6	155.50	3	155.67	156.00	3	33,093	0.01%
2022/04/01	1	160.00	4	159.75	160.00	-3	33,478	-0.01%
2022/03/31	7	158.07	3	158.50	158.50	4	33,528	0.01%
2022/03/30	2	155.75	1	159.00	160.00	1	33,688	0.00%
2022/03/29	7	156.79	0	0.00	154.50	7	33,769	0.02%
2022/03/28	2	150.52	5	155.60	156.00	-3	34,092	-0.01%
2022/03/25	3.5	155.87	3	154.67	153.50	0.5	34,467	0.00%
2022/03/24	4	160.88	4	160.88	160.00	0	34,857	0.00%
2022/03/23	1	166.50	1	165.00	163.00	0	35,566	0.00%
2022/03/22	2	165.25	4	165.38	162.50	-2	36,222	-0.01%
2022/03/21	1	163.50	2	163.50	163.00	-1	37,126	0.00%
2022/03/18	3	162.16	0	0.00	163.00	3	38,261	0.01%
2022/03/17	16.1	162.65	13	163.58	168.00	3.1	38,841	0.01%
2022/03/16	19.3	164.52	16	162.62	161.50	3.3	39,919	0.01%
2022/03/15	7	177.50	2	181.75	172.50	5	39,944	0.01%
2022/03/14	1	178.52	1	180.00	182.00	0	41,030	0.00%
2022/03/11	6	176.33	6	175.17	175.00	0	42,473	0.00%
2022/03/10	17.1	179.49	16	179.91	176.50	1.1	43,249	0.00%
2022/03/09	3	173.01	1	176.00	174.00	2	43,857	0.00%
2022/03/08	14.2	175.61	11	177.27	170.50	3.2	44,460	0.01%
2022/03/07	27.1	186.75	17	193.03	180.00	10.1	43,865	0.02%
2022/03/04	19	198.16	16.1	199.39	192.00	2.9	43,042	0.01%
2022/03/03	13.2	194.77	12.3	194.80	192.00	0.9	41,921	0.00%
2022/03/02	7	191.14	4	192.13	190.50	3	41,774	0.01%
2022/03/01	7	195.00	15	193.50	193.00	-8	41,636	-0.02%
2022/02/25	4.1	186.35	10.6	187.33	187.00	-6.5	41,391	-0.02%
2022/02/24	25	186.54	27.9	187.41	182.00	-2.9	41,218	-0.01%
2022/02/23	6.8	189.04	35.1	188.30	190.00	-28.2	40,843	-0.07%
2022/02/22	34.6	184.42	28.3	189.36	181.50	6.3	40,488	0.02%
2022/02/21	38.4	197.25	14	197.57	195.00	24.4	39,762	0.06%
2022/02/18	29.1	192.42	50	188.41	194.50	-20.9	39,031	-0.05%
2022/02/17	28.7	186.92	14.4	186.96	183.00	14.3	38,225	0.04%
2022/02/16	14.3	184.91	13.1	184.11	183.50	1.2	37,912	0.00%
2022/02/15	16.1	180.68	9.3	179.54	178.50	6.8	38,206	0.02%
2022/02/14	16.3	181.07	18.5	180.64	180.00	-2.1	38,783	-0.01%
2022/02/11	3.5	175.64	3.6	173.19	172.00	-0.1	38,390	0.00%
2022/02/10	9.6	173.25	0.3	173.42	175.50	9.3	39,037	0.02%
2022/02/09	4.3	173.94	7.5	175.14	173.50	-3.2	39,741	-0.01%
2022/02/08	7.6	171.74	5.1	175.07	172.00	2.6	39,830	0.01%
2022/02/07	2	153.00	4.5	155.81	162.00	-2.5	39,996	-0.01%
2022/01/26	2.5	149.29	6	149.17	147.50	-3.5	41,239	-0.01%
2022/01/25	5.2	148.15	2.9	149.77	145.50	2.3	41,581	0.01%
2022/01/24	5.9	150.44	4	149.88	153.00	1.9	41,813	0.00%
2022/01/21	4.2	155.10	9	155.83	151.50	-4.8	42,137	-0.01%
2022/01/20	3.1	161.67	2	162.75	161.00	1.1	42,290	0.00%
2022/01/19	2	162.25	4.9	163.42	161.50	-2.9	42,524	-0.01%
2022/01/18	3.9	166.87	4	166.00	166.00	-0.1	42,715	0.00%
2022/01/17	5.2	167.13	0.9	169.37	166.00	4.2	43,550	0.01%
2022/01/14	2.9	168.84	2	167.50	173.50	0.9	44,029	0.00%
2022/01/13	6.1	170.51	0	0.00	168.50	6.1	44,460	0.01%
2022/01/12	1	176.50	7.3	178.27	176.00	-6.3	44,725	-0.01%
2022/01/11	4.3	180.48	1	181.50	181.50	3.3	45,521	0.01%
2022/01/10	9	179.67	8.2	183.60	179.50	0.8	46,605	0.00%
2022/01/07	3.2	187.29	0.8	191.32	187.50	2.4	47,315	0.00%
2022/01/06	2.8	192.57	2.4	191.35	191.00	0.4	48,866	0.00%
2022/01/05	4.4	192.09	4	191.49	191.00	0.3	49,726	0.00%
2022/01/04	1	187.59	11	187.36	191.50	-10	50,499	-0.02%
2022/01/03	6.6	188.18	4.2	189.28	187.50	2.5	51,296	0.00%
2021/12/30	2.1	198.02	2.2	198.77	198.50	-0.1	51,827	0.00%
2021/12/29	3	200.33	4.2	201.72	201.00	-1.2	52,778	0.00%
2021/12/28	23.1	203.63	16	202.97	200.50	7.1	54,654	0.01%
2021/12/27	2.1	198.04	5	199.00	199.00	-3	55,451	-0.01%
2021/12/24	3.1	201.10	5.3	202.01	199.00	-2.2	56,326	0.00%
2021/12/23	2.4	200.79	20.1	204.89	200.00	-17.7	56,322	-0.03%
2021/12/22	2.5	203.91	6.9	204.24	204.00	-4.4	56,540	-0.01%
2021/12/21	6.7	203.46	7.3	201.68	207.00	-0.6	56,543	0.00%
2021/12/20	13.2	200.24	4.8	199.94	199.00	8.5	56,620	0.01%
2021/12/17	15.3	202.00	21.4	201.93	200.00	-6.1	56,644	-0.01%
2021/12/16	13.7	198.53	11.2	200.25	196.50	2.5	56,315	0.00%
2021/12/15	11.2	195.88	8.2	195.88	199.00	3.1	56,196	0.01%
2021/12/14	19.2	195.06	30.7	198.10	189.50	-11.5	56,156	-0.02%
2021/12/13	10.4	207.54	11	207.50	201.50	-0.6	55,319	0.00%
2021/12/10	59.1	206.50	51.9	206.69	210.50	7.1	55,553	0.01%
2021/12/09	35.7	199.93	21.6	202.10	208.00	14	54,894	0.03%
2021/12/08	30.7	200.04	58.6	199.29	197.00	-27.9	54,715	-0.05%
2021/12/07	44.8	184.96	45.4	186.23	191.00	-0.6	54,241	0.00%
2021/12/06	31.9	175.33	22.1	174.48	176.50	9.8	53,587	0.02%
2021/12/03	21	169.42	16.6	169.02	164.50	4.4	53,625	0.01%
2021/12/02	17.2	165.83	13.3	166.34	169.50	3.9	53,692	0.01%
2021/12/01	2	155.00	5.7	154.87	154.50	-3.7	53,099	-0.01%
2021/11/30	5.7	156.00	23.5	155.70	156.50	-17.8	53,553	-0.03%
2021/11/29	6.7	153.55	9	154.00	153.00	-2.3	54,150	0.00%
2021/11/26	4.1	154.46	2	159.58	152.00	2.1	55,260	0.00%
2021/11/25	2	157.50	8.2	157.74	157.50	-6.2	55,943	-0.01%
2021/11/24	0.1	155.00	4.2	154.98	154.00	-4.1	56,530	-0.01%
2021/11/23	9.2	155.74	4.8	157.00	154.00	4.4	58,328	0.01%
2021/11/22	13.9	155.95	16.5	156.81	154.50	-2.6	60,206	0.00%
2021/11/19	8.1	157.81	7.7	159.46	156.00	0.3	61,871	0.00%
2021/11/18	9.8	160.92	3	160.33	160.50	6.8	64,140	0.01%
2021/11/17	10.2	157.44	12.5	157.67	158.50	-2.3	66,010	0.00%
2021/11/16	4.4	160.11	3	162.00	161.00	1.4	67,378	0.00%
2021/11/15	4.1	159.35	5.2	159.36	157.00	-1.1	69,856	0.00%
2021/11/12	13	159.81	12	159.48	159.00	1	71,211	0.00%
2021/11/11	23.6	166.08	6.2	167.04	159.50	17.4	71,484	0.02%
2021/11/10	18.3	180.77	10.7	180.90	177.00	7.6	72,107	0.01%
2021/11/09	11.7	189.00	20.5	186.87	183.50	-8.8	73,224	-0.01%
2021/11/08	34.8	184.49	14.3	184.93	190.00	20.5	73,787	0.03%
2021/11/05	5.5	174.65	8.8	175.27	178.00	-3.3	74,735	0.00%
2021/11/04	29.1	177.83	18.4	176.65	174.50	10.7	76,083	0.01%
2021/11/03	45.8	170.45	64.6	172.77	171.50	-18.8	76,323	-0.02%
2021/11/02	17	162.13	6.1	162.25	161.00	10.9	76,868	0.01%
2021/11/01	12.6	161.75	23.8	160.78	158.50	-11.2	77,612	-0.01%
2021/10/29	11.7	157.90	11.6	160.68	160.00	0.1	78,267	0.00%
2021/10/28	14.2	155.96	13.8	156.60	153.50	0.4	79,584	0.00%
2021/10/27	13.2	153.79	18.8	153.33	153.00	-5.5	82,036	-0.01%
2021/10/26	15.7	158.00	7	158.43	157.00	8.7	84,992	0.01%
2021/10/25	23.1	154.97	22.4	156.88	157.50	0.6	87,571	0.00%
2021/10/22	37.4	154.10	37.5	153.76	152.50	0	90,066	0.00%
2021/10/21	10	162.51	11.2	162.51	159.00	-1.2	91,770	0.00%
2021/10/20	13.2	161.14	12	160.94	159.50	1.2	92,550	0.00%
2021/10/19	54.6	161.86	41.1	160.86	158.00	13.5	94,278	0.01%
2021/10/18	20	151.93	26	153.63	160.00	-6	96,471	-0.01%
2021/10/15	43.2	162.73	53.3	161.29	161.00	-10.2	97,931	-0.01%
2021/10/14	63	160.93	65.5	160.99	164.50	-2.5	98,982	0.00%
2021/10/13	51.7	158.31	42.2	157.70	155.00	9.4	99,248	0.01%
2021/10/12	13.5	158.02	11	156.82	153.50	2.5	101,711	0.00%
2021/10/08	35.1	167.87	32.8	166.49	169.50	2.3	102,911	0.00%
2021/10/07	33	170.77	38	171.49	171.50	-5	105,121	0.00%
2021/10/06	43	165.08	51.8	165.54	161.50	-8.8	106,167	-0.01%
2021/10/05	73.8	165.86	81.7	165.59	173.00	-7.9	107,309	-0.01%
2021/10/04	52.3	170.57	126.6	170.66	165.50	-74.4	108,342	-0.07%	大賣/
2021/10/01	15.6	189.98	15	192.93	183.50	0.6	110,613	0.00%
2021/09/30	2	202.50	1	205.00	203.50	1	112,158	0.00%
2021/09/29	4.2	203.05	4	201.63	200.50	0.2	113,993	0.00%
2021/09/28	10	202.35	0	0.00	203.50	10	115,755	0.01%
2021/09/27	17.1	214.16	15.1	212.35	208.00	2	117,732	0.00%
2021/09/24	20.8	214.14	29.1	213.62	215.00	-8.2	121,860	-0.01%
2021/09/23	8.3	209.22	7	209.43	207.50	1.3	123,853	0.00%
2021/09/22	18.1	205.08	19	205.79	203.00	-0.9	127,961	0.00%
2021/09/17	19	207.86	22.1	208.13	210.00	-3.1	129,019	0.00%
2021/09/16	17	201.91	17.3	202.58	200.50	-0.3	131,239	0.00%
2021/09/15	21	202.43	13	202.81	205.00	8	132,972	0.01%
2021/09/14	10.1	205.40	4	202.13	201.50	6.1	136,191	0.00%
2021/09/13	2.1	213.04	6	214.50	210.00	-3.9	138,442	0.00%
2021/09/10	15	210.90	7	211.14	211.50	8	139,336	0.01%
2021/09/09	15.2	207.01	13	207.73	207.50	2.2	140,530	0.00%
2021/09/08	38	214.04	35.1	215.90	213.00	3	141,059	0.00%
2021/09/07	5.1	203.62	15.1	207.73	209.50	-10	141,359	-0.01%
2021/09/06	5.1	218.98	4	221.00	211.00	1.1	140,707	0.00%
2021/09/03	6.1	230.07	8	228.69	222.00	-1.9	140,444	0.00%
2021/09/02	19	241.13	19.1	241.82	235.50	-0.1	139,951	0.00%
2021/09/01	35.1	240.02	27.6	238.97	235.00	7.5	139,269	0.01%
2021/08/31	20	247.08	15	246.47	248.00	5	138,045	0.00%
2021/08/30	10.1	252.70	13.3	253.65	249.00	-3.2	137,102	0.00%
2021/08/27	56.1	258.25	48.1	254.56	252.00	8.1	136,378	0.01%
2021/08/26	42.1	255.77	53	257.31	258.00	-11	134,570	-0.01%
2021/08/25	34.2	254.02	57	255.40	262.00	-22.8	132,823	-0.02%
2021/08/24	90.1	252.26	81	247.25	244.00	9.1	131,087	0.01%
2021/08/23	45.1	243.63	98.2	244.08	248.00	-53.2	129,142	-0.04%
2021/08/20	51	219.60	53.1	218.58	225.50	-2.1	129,352	0.00%
2021/08/19	75.6	224.08	62	218.35	213.00	13.6	130,804	0.01%
2021/08/18	39.1	212.92	64.8	219.95	226.00	-25.8	129,864	-0.02%
2021/08/17	46.1	215.19	37.1	211.44	205.50	8.9	130,875	0.01%
2021/08/16	33.1	213.04	41.2	212.82	215.00	-8	131,847	-0.01%
2021/08/13	38	226.30	24	226.10	215.00	14	131,260	0.01%
2021/08/12	33	219.27	47	219.74	230.00	-14	131,665	-0.01%
2021/08/11	79.1	218.66	57.1	218.17	217.00	22	131,247	0.02%
2021/08/10	42	232.31	41	232.18	225.00	1	129,537	0.00%
2021/08/09	44	236.37	29	235.98	229.00	15	128,839	0.01%
2021/08/06	49	232.33	54	235.44	231.00	-5	128,536	0.00%
2021/08/05	57.1	227.50	35	222.97	221.00	22.1	127,154	0.02%
2021/08/04	30	233.10	32	233.48	233.00	-2	126,543	0.00%
2021/08/03	38	233.58	32	234.61	229.00	6	126,639	0.00%
2021/08/02	55.2	222.57	55.1	225.37	232.00	0.1	125,565	0.00%
2021/07/30	131.5	248.60	85.3	246.51	223.50	46.2	123,176	0.04%	大買/
2021/07/29	55	235.16	106.8	240.51	248.00	-51.7	120,666	-0.04%	大賣/
2021/07/28	166.1	206.70	116.2	207.66	225.50	50	118,502	0.04%	大買/大賣/
2021/07/27	103.7	205.22	96	206.53	205.00	7.7	116,098	0.01%	大買/
2021/07/26	39.6	226.34	10	230.80	216.50	29.6	115,006	0.03%
2021/07/23	80.1	244.61	67.2	244.74	240.00	13	113,819	0.01%
2021/07/22	61.6	233.23	67.2	231.31	240.00	-5.6	112,099	0.00%
2021/07/21	115.5	245.10	90.3	251.56	238.50	25.2	109,689	0.02%	大買/
2021/07/20	81.2	271.39	79.2	271.35	260.50	2	107,231	0.00%
2021/07/19	63.2	289.86	71.2	291.18	286.00	-8.1	105,706	-0.01%
2021/07/16	113.3	292.10	92.4	293.07	286.00	20.9	105,178	0.02%	大買/
2021/07/15	74	266.64	88	268.65	278.50	-14	102,364	-0.01%
2021/07/14	72.1	247.54	70.2	247.61	253.50	1.8	101,196	0.00%
2021/07/13	97.1	275.65	368.2	264.39	258.50	-271.1	98,531	-0.28%	大賣/鉅額交易
2021/07/12	424	298.54	124	284.25	287.00	300	96,744	0.31%	大買/大賣/鉅額交易
2021/07/09	341.1	294.96	322.1	293.51	275.00	19.1	94,700	0.02%	大買/大賣/
2021/07/08	90.1	284.93	109.3	287.61	304.00	-19.1	92,400	-0.02%	大賣/
2021/07/07	204	286.36	229.3	288.48	276.50	-25.3	89,534	-0.03%	大買/大賣/
2021/07/06	35.1	306.80	59	302.94	296.00	-23.9	87,537	-0.03%
2021/07/05	52.2	308.55	64	314.54	302.00	-11.9	85,714	-0.01%
2021/07/02	79.8	338.69	85.1	333.71	326.50	-5.3	83,762	-0.01%
2021/07/01	236.3	339.36	490.6	339.02	336.00	-254.3	81,705	-0.31%	大買/大賣/鉅額交易
2021/06/30	331.4	315.66	73.1	306.82	321.00	258.3	77,304	0.33%	大買/鉅額交易
2021/06/29	266.5	308.77	256	304.30	292.00	10.5	75,146	0.01%	大買/大賣/
2021/06/28	50.1	291.82	42	297.62	300.00	8.1	71,395	0.01%
2021/06/25	93.7	266.78	105.1	265.96	273.00	-11.4	70,194	-0.02%	大賣/
2021/06/24	158.3	241.66	123.1	240.50	248.50	35.2	67,663	0.05%	大買/大賣/
2021/06/23	169.5	242.99	138.2	241.31	226.00	31.3	65,883	0.05%	大買/大賣/
2021/06/22	190.8	263.31	145	260.94	251.00	45.8	61,674	0.07%	大買/大賣/
2021/06/21	20.2	243.19	68	240.92	249.00	-47.9	58,851	-0.08%
2021/06/18	205.1	219.47	184	220.66	226.50	21.1	58,156	0.04%	大買/大賣/
2021/06/17	94.2	203.71	56	204.49	206.00	38.2	56,643	0.07%
2021/06/16	11.2	207.43	60.7	207.81	205.50	-49.5	55,154	-0.09%
2021/06/15	1	182.00	27	183.65	191.50	-26	53,839	-0.05%
2021/06/11	31.5	169.10	23.1	165.11	174.50	8.4	53,432	0.02%
2021/06/10	8	156.25	20	154.95	159.00	-12	53,228	-0.02%
2021/06/09	34	162.50	5	161.10	160.00	29	53,324	0.05%
2021/06/08	29	163.97	10.6	160.57	165.00	18.4	53,404	0.03%
2021/06/07	5	143.20	3	140.00	153.00	2	53,464	0.00%
2021/06/04	7	157.21	13	161.15	155.50	-6	53,521	-0.01%
2021/06/03	19	160.66	16	163.47	161.00	3	53,592	0.01%
2021/06/02	25	167.72	11.1	161.39	160.00	13.9	53,515	0.03%
2021/06/01	21.3	154.57	14	152.86	159.50	7.3	53,205	0.01%
2021/05/31	37	150.84	61	150.02	145.00	-24	53,006	-0.05%
2021/05/28	50.1	148.82	49.1	149.06	154.50	1	52,533	0.00%
2021/05/27	104.1	138.78	97.2	138.84	140.50	6.9	50,723	0.01%	大買/
2021/05/26	43.1	121.73	31.2	120.78	128.00	11.9	47,866	0.02%
2021/05/25	210.1	121.69	73	123.61	116.50	137.1	46,237	0.30%	大買/鉅額交易
2021/05/24	39.3	120.49	22	122.14	125.00	17.3	43,825	0.04%
2021/05/21	54	113.94	57	113.37	114.00	-3	42,234	-0.01%
2021/05/20	128.2	98.07	202	99.52	104.00	-73.8	41,724	-0.18%	大買/大賣/
2021/05/19	31.1	92.96	161	93.35	94.60	-129.9	39,609	-0.33%	大賣/鉅額交易
2021/05/18	1	86.00	8.1	83.71	86.00	-7.1	39,042	-0.02%
2021/05/17	84	76.75	99	76.78	78.20	-15	38,911	-0.04%
2021/05/14	116.1	78.19	107	77.72	81.60	9.1	37,764	0.02%	大買/大賣/
2021/05/13	43	81.00	38	81.72	80.10	5	36,679	0.01%
2021/05/12	130	90.99	1	94.40	88.90	129	36,346	0.35%	大買/鉅額交易
2021/05/11	42	102.00	23	103.30	98.70	19	36,361	0.05%
2021/05/10	1	99.30	8	98.78	101.50	-7	35,317	-0.02%
2021/05/07	106	89.23	105	91.88	92.30	1	34,558	0.00%	大買/大賣/
2021/05/06	107	89.31	101	92.03	89.90	6	34,312	0.02%	大買/大賣/
2021/05/05	11	93.09	64	93.63	92.50	-53	33,721	-0.16%
2021/05/04	73	92.32	35	98.33	91.40	38	33,189	0.11%
2021/05/03	155	101.32	146	101.79	101.50	9	32,428	0.03%	大買/大賣/
2021/04/29	60	91.09	110	92.88	94.70	-50	31,563	-0.16%	大賣/
2021/04/28	14	95.44	74	93.21	92.50	-60	31,936	-0.19%
2021/04/27	47	93.13	37.1	93.77	91.20	10	31,941	0.03%
2021/04/26	2	90.20	14	89.87	90.20	-12	31,963	-0.04%
2021/04/23	14	85.11	18	84.51	82.00	-4	32,715	-0.01%
2021/04/22	67	92.81	56	92.35	85.80	11	32,945	0.03%
2021/04/21	53	86.34	12	85.78	89.60	41	32,068	0.13%
2021/04/20	19	80.61	19	79.12	81.50	0	31,928	0.00%
2021/04/19	2	80.10	4	80.50	80.60	-2	32,264	-0.01%
2021/04/16	61	71.56	48	69.11	73.30	13	32,430	0.04%
2021/04/15	2	66.20	3	66.57	66.70	-1	32,892	0.00%
2021/04/14	13	64.79	23	64.78	65.30	-10	34,186	-0.03%
2021/04/13	12	65.42	12	65.78	64.30	0	34,459	0.00%
2021/04/12	5	62.64	13	63.09	64.00	-8	35,159	-0.02%
2021/04/09	6	57.82	7	57.20	58.20	-1	36,862	0.00%
2021/04/08	18	58.60	74	58.78	58.90	-56	37,908	-0.15%
2021/04/07	99	57.94	38	57.62	58.70	61	39,236	0.16%
2021/04/06	14	55.56	37	56.94	57.40	-23	42,280	-0.05%
2021/04/01	33	55.80	28	56.23	55.90	5	43,279	0.01%
2021/03/31	78	56.43	52	56.58	55.10	26	44,129	0.06%
2021/03/30	5	54.80	5	55.70	54.60	0	44,067	0.00%
2021/03/29	31	55.36	38	54.55	55.40	-7	44,720	-0.02%
2021/03/26	2	50.95	6	52.17	52.90	-4	46,649	-0.01%
2021/03/25	4	50.45	2	50.90	49.90	2	47,659	0.00%
2021/03/24	5	51.84	6	52.18	52.00	-1	48,732	0.00%
2021/03/23	52	53.21	123	53.26	51.70	-71	48,863	-0.15%	大賣/
2021/03/22	5	53.70	18	54.16	54.50	-13	48,009	-0.03%
2021/03/19	1	48.90	1	50.20	49.55	0	47,755	0.00%
2021/03/18	50	49.65	5	49.65	49.95	45	48,015	0.09%
2021/03/17	0	0.00	2	49.35	49.00	-2	48,441	0.00%
2021/03/16	5	48.43	0	0.00	48.65	5	48,956	0.01%
2021/03/15	3	48.45	1	48.25	48.70	2	49,649	0.00%
2021/03/11	1	48.05	1	47.50	47.25	0	50,756	0.00%
2021/03/09	0	0.00	3	47.00	47.50	-3	51,141	-0.01%
2021/03/08	1	47.05	2	45.40	45.40	-1	51,479	0.00%
2021/03/05	0	0.00	10	46.00	45.85	-10	51,890	-0.02%
2021/03/04	2	46.15	0	0.00	46.05	2	52,319	0.00%
2021/03/03	13	45.55	0	0.00	47.30	13	52,717	0.02%
2021/03/02	2	48.98	0	0.00	45.50	2	53,775	0.00%
2021/02/26	5	47.95	6	47.81	47.95	-1	54,074	0.00%
2021/02/24	0	0.00	2	46.68	46.00	-2	54,183	0.00%
2021/02/23	0	0.00	8	47.05	46.70	-8	54,262	-0.01%
2021/02/22	1	47.05	6	47.22	46.75	-5	54,800	-0.01%
2021/02/19	11	44.49	10	44.54	44.50	1	54,951	0.00%
2021/02/18	7	45.44	3	46.12	45.25	4	55,206	0.01%
2021/02/17	5	42.70	10	43.85	43.90	-5	54,788	-0.01%
2021/02/05	55	42.65	0	0.00	42.20	55	54,773	0.10%
2021/02/03	52	42.70	47	43.23	42.25	5	55,361	0.01%
2021/02/02	35	43.57	89	43.54	43.50	-54	56,019	-0.10%
2021/02/01	211	41.39	57	42.15	41.35	154	55,488	0.28%	大買/鉅額交易
2021/01/29	15	43.56	8	44.26	42.80	7	55,267	0.01%
2021/01/28	40	44.99	41	45.03	44.75	-1	55,130	0.00%
2021/01/27	68	44.88	62	44.96	44.55	6	54,963	0.01%
2021/01/26	5	45.20	8	46.28	45.60	-3	55,058	-0.01%
2021/01/25	23	45.69	30	46.04	45.65	-7	54,998	-0.01%
2021/01/22	50	44.80	160	44.03	44.80	-110	54,629	-0.20%	大賣/鉅額交易
2021/01/21	95	43.76	142	44.18	42.70	-47	54,212	-0.09%	大賣/
2021/01/20	82	42.51	82	43.16	42.10	0	53,579	0.00%
2021/01/19	77	44.16	35	45.46	43.20	42	52,968	0.08%
2021/01/18	26	43.98	94	43.92	45.10	-68	52,507	-0.13%
2021/01/15	36	45.13	0	0.00	43.25	36	51,347	0.07%
2021/01/14	81	49.48	91	49.74	48.05	-10	50,492	-0.02%
2021/01/13	59	48.25	58	48.47	48.00	1	50,040	0.00%
2021/01/12	82	48.76	80	48.89	49.05	2	49,715	0.00%
2021/01/11	1	49.85	28	49.39	50.40	-27	48,278	-0.06%
2021/01/08	137	47.64	200	48.16	48.50	-63	47,488	-0.13%	大買/大賣/
2021/01/07	299	46.57	211	46.79	47.35	88	46,536	0.19%	大買/大賣/
2021/01/06	62	53.42	107	50.69	50.30	-45	45,072	-0.10%	大賣/
2021/01/05	69	55.10	21	55.30	54.60	48	44,340	0.11%
2021/01/04	83	56.00	49	56.04	57.10	34	43,023	0.08%
2020/12/31	70	51.37	24	51.76	52.90	46	40,875	0.11%
2020/12/30	45	49.20	102	49.95	50.10	-57	39,737	-0.14%	大賣/
2020/12/29	80	53.70	52	53.25	49.35	28	38,285	0.07%
2020/12/28	36	52.38	38	52.52	52.80	-2	35,075	-0.01%
2020/12/25	34	48.23	32	48.56	48.00	2	33,634	0.01%
2020/12/24	77	45.99	84	46.22	45.25	-7	32,551	-0.02%
2020/12/23	14	44.37	16	44.12	45.45	-2	32,156	-0.01%
2020/12/22	89	47.79	58.4	47.78	43.15	30.6	31,216	0.10%
2020/12/21	5	45.59	13	45.96	47.50	-8	28,681	-0.03%
2020/12/18	16	43.32	14	43.63	43.20	2	27,305	0.01%
2020/12/17	0	0.00	6.2	42.30	42.35	-6.2	25,975	-0.02%
2020/12/16	100	40.95	101	41.26	41.00	-1	25,507	0.00%	大賣/
2020/12/15	3	41.27	3	40.78	40.00	0	25,254	0.00%
2020/12/14	6	41.10	8	40.62	40.75	-2	24,601	-0.01%
2020/12/11	13	40.16	0	0.00	38.95	13	24,110	0.05%
2020/12/10	7	42.11	2	42.05	41.40	5	23,548	0.02%
2020/12/09	24	41.52	59	41.44	41.40	-35	22,943	-0.15%
2020/12/08	28	40.52	26	40.38	40.60	2	22,173	0.01%
2020/12/07	10	38.78	5	38.70	38.25	5	21,113	0.02%
2020/12/04	10	38.55	3	38.60	38.00	7	20,573	0.03%
2020/12/03	17	39.70	1	40.95	39.50	16	20,136	0.08%
2020/12/02	18	40.16	2	40.50	40.00	16	19,824	0.08%
2020/12/01	5	42.81	8	41.61	41.10	-3	19,317	-0.02%
2020/11/30	27	43.24	20	43.23	43.70	7	18,836	0.04%
2020/11/27	3	42.13	15	41.18	43.00	-12	18,393	-0.07%
2020/11/26	17.4	41.48	6	41.92	40.65	11.4	17,895	0.06%
2020/11/25	9	39.32	15.2	39.98	40.90	-6.2	16,799	-0.04%
2020/11/24	102	37.28	100	37.41	37.20	2	16,009	0.01%	大買/
2020/11/23	46	37.52	46	37.65	37.45	0	15,818	0.00%
2020/11/20	1	37.85	3	37.47	36.75	-2	15,621	-0.01%
2020/11/19	9	37.31	14	36.54	37.45	-5	15,539	-0.03%
2020/11/18	11	35.70	8	36.07	36.40	3	14,552	0.02%
2020/11/17	0	0.00	3.1	33.62	33.35	-3.1	13,788	-0.02%
2020/11/13	0	0.00	2	31.00	30.60	-2	13,393	-0.01%
2020/11/12	6	31.58	5	31.76	31.20	1	13,198	0.01%
2020/11/11	3	31.35	8	31.21	32.45	-5	13,081	-0.04%
2020/11/10	54	32.74	60	32.57	29.80	-6	12,631	-0.05%
2020/11/09	5	31.43	10.2	32.17	32.25	-5.2	11,564	-0.04%
2020/11/05	1	29.00	11	28.95	28.95	-10	11,279	-0.09%
2020/11/04	101	28.66	101	28.64	28.90	0	11,238	0.00%	大買/大賣/
2020/11/03	11	28.60	5	28.52	28.60	6	11,022	0.05%
2020/11/02	3	27.47	61.3	26.80	27.00	-58.3	10,673	-0.55%
2020/10/30	7	26.39	11	26.26	26.20	-4	10,273	-0.04%
2020/10/29	6	26.66	2	26.58	26.70	4	10,172	0.04%
2020/10/28	0	0.00	2	26.68	26.15	-2	10,059	-0.02%
2020/10/27	0	0.00	1	26.15	26.10	-1	9,870	-0.01%
2020/10/26	30	26.73	116	25.84	26.85	-86	9,717	-0.88%	大賣/
2020/10/23	88	24.80	81	24.66	24.60	7	9,230	0.08%
2020/10/22	3	24.63	21	24.71	24.45	-18	9,161	-0.20%
2020/10/21	53	25.47	0	0.00	25.30	53	9,085	0.58%
2020/10/20	62	24.93	55	24.30	25.25	7	8,840	0.08%
2020/10/16	42	24.06	0	0.00	23.55	42	8,469	0.50%
2020/10/14	3	24.55	0	0.00	24.55	3	8,292	0.04%
2020/10/13	1	24.95	4	24.86	25.05	-3	8,112	-0.04%
2020/10/12	1	23.10	0	0.00	23.15	1	7,687	0.01%
2020/10/08	1	24.20	7	23.66	23.80	-6	7,540	-0.08%
2020/10/07	10	24.33	1	24.00	24.45	9	7,351	0.12%
2020/10/06	0	0.00	2	22.60	23.45	-2	7,094	-0.03%
2020/10/05	1	22.15	7	22.34	22.85	-6	6,852	-0.09%
2020/09/30	0	0.00	2	21.35	21.25	-2	6,606	-0.03%
2020/09/29	15	22.45	15	22.15	21.00	0	6,614	0.00%
2020/09/28	10	21.73	11	21.46	21.65	-1	6,365	-0.02%
2020/09/25	85	20.74	87	20.22	20.45	-2	6,001	-0.03%
2020/09/24	2	19.13	0	0.00	19.20	2	5,795	0.03%
2020/09/23	1	19.40	0	0.00	19.50	1	5,708	0.02%
2020/09/21	0	0.00	4	20.15	20.20	-4	5,645	-0.07%
2020/09/18	4	20.35	4	20.20	20.30	0	5,627	0.00%
2020/09/16	1	19.45	0	0.00	20.10	1	5,575	0.02%
2020/09/15	5	19.54	0	0.00	19.80	5	5,503	0.09%
2020/09/11	5	19.85	0	0.00	20.00	5	5,337	0.09%
2020/09/09	1	20.00	1	20.35	20.40	0	5,195	0.00%
2020/09/08	0	0.00	1	20.30	20.00	-1	5,129	-0.02%
2020/09/07	99	20.59	99	20.50	20.15	0	5,064	0.00%
2020/09/04	102	19.95	100	20.05	20.00	2	4,899	0.04%	大買/
2020/09/03	7	20.51	0	0.00	20.45	7	4,775	0.15%
2020/09/02	102	20.99	100	20.91	20.70	2	4,671	0.04%	大買/
2020/09/01	3	21.18	1	21.15	20.95	2	4,595	0.04%
2020/08/31	103	21.69	100	22.00	21.20	3	4,531	0.07%	大買/
2020/08/28	0	0.00	100	20.90	21.00	-100	4,317	-2.32%
2020/08/27	0	0.00	5	21.10	20.90	-5	4,277	-0.12%
2020/08/26	0	0.00	6	22.01	22.10	-6	4,161	-0.14%
2020/08/25	205	21.09	105	20.90	21.75	100	3,937	2.54%	大買/大賣/
2020/08/24	2	20.00	0	0.00	20.40	2	3,573	0.06%
2020/08/21	1	20.30	112	20.30	20.10	-111	3,516	-3.16%	大賣/鉅額交易
2020/08/20	112	20.22	0.9	20.00	19.95	111.1	3,447	3.22%	大買/鉅額交易
2020/08/19	1	20.35	1	20.95	20.35	0	3,250	0.00%
2020/08/18	2	19.90	1	20.10	20.10	1	3,028	0.03%
2020/08/17	6	20.12	1	20.15	20.05	5	2,835	0.18%
2020/08/14	102	19.61	131	19.91	19.90	-29	2,607	-1.11%	大買/大賣/
2020/08/11	9	18.82	100	18.80	18.80	-91	2,191	-4.15%
2020/08/10	100	18.99	0	0.00	19.00	100	2,144	4.66%
2020/07/28	0	16.80	0	0.00	16.95	0	2,034	0.00%
2020/07/27	0.2	17.15	0	0.00	17.15	0.2	2,045	0.01%
2020/07/15	0	0.00	1	18.55	18.60	-1	2,041	-0.05%
2020/07/13	1	18.85	1	18.75	18.80	0	2,028	0.00%
2020/07/07	0	0.00	30	17.70	18.40	-30	1,792	-1.67%
2020/07/06	130	17.13	200	17.15	17.65	-70	1,677	-4.17%	大買/大賣/
2020/07/03	100	16.90	0	0.00	16.90	100	1,623	6.16%
2020/06/30	0	16.40	0	0.00	16.45	0	1,691	0.00%
2020/06/29	0.2	16.50	0	0.00	16.50	0.2	1,713	0.01%
2020/06/09	0	0.00	5	17.10	17.00	-5	2,236	-0.22%
2020/05/28	5	16.00	0	0.00	16.05	5	2,270	0.22%
2020/05/26	0	16.10	0	0.00	16.20	0	2,247	0.00%
2020/05/25	0.2	16.05	1	16.10	16.10	-0.8	2,242	-0.04%
2020/04/30	0.1	16.85	0	0.00	16.90	0.1	2,272	0.00%
2020/04/29	0.1	16.85	0	0.00	16.70	0.1	2,270	0.00%
2020/04/20	0	0.00	1	16.15	16.10	-1	2,204	-0.05%
2020/04/07	1	14.60	0	0.00	14.50	1	2,062	0.05%
2020/04/01	0	0.00	1	14.20	14.35	-1	2,011	-0.05%
2020/03/27	2	13.90	1	14.05	13.90	1	1,903	0.05%
2020/03/26	0.2	13.60	0	0.00	13.60	0.2	1,872	0.01%
2020/03/25	3	13.30	31	13.25	13.25	-28	1,844	-1.52%
2020/03/24	0	0.00	17	12.65	12.60	-17	1,814	-0.94%
2020/03/23	2	12.25	29	11.88	12.25	-27	1,812	-1.49%
2020/03/19	1	12.00	0	0.00	11.90	1	1,715	0.06%
2020/03/16	5	14.50	1.1	14.50	14.30	3.9	1,524	0.26%
2020/03/12	0	0.00	5	16.30	15.70	-5	1,441	-0.35%
2020/03/11	6	16.49	0	0.00	16.50	6	1,418	0.42%
2020/03/10	5	16.25	0	0.00	16.65	5	1,406	0.36%
2020/03/09	1	16.70	0	0.00	16.50	1	1,389	0.07%
2020/03/02	1	17.25	0	0.00	17.15	1	1,366	0.07%
2020/02/24	2	17.33	0	0.00	17.25	2	1,320	0.15%
2020/02/19	0	0.00	1	17.70	17.50	-1	1,290	-0.08%
2020/02/18	0	0.00	2	17.50	17.55	-2	1,285	-0.16%
2020/02/17	0	0.00	2	17.33	17.30	-2	1,280	-0.16%
2020/02/13	0	0.00	1	17.15	17.15	-1	1,262	-0.08%
2020/02/12	0	0.00	1	17.10	17.05	-1	1,248	-0.08%
2020/02/11	1	16.90	0	0.00	16.95	1	1,239	0.08%
2020/02/10	0	0.00	2	17.05	16.90	-2	1,241	-0.16%
2020/02/06	0	0.00	3	17.37	17.30	-3	1,239	-0.24%
2020/02/05	0	0.00	2	17.10	17.05	-2	1,242	-0.16%
2020/02/04	3	17.00	0	0.00	16.95	3	1,235	0.24%
2020/02/03	0	0.00	45	16.73	17.05	-45	1,212	-3.71%
2020/01/31	0	0.00	1	17.15	17.00	-1	1,180	-0.08%
2020/01/30	13	16.95	0	0.00	16.80	13	1,166	1.11%
2020/01/20	5	18.15	0	0.00	18.15	5	1,124	0.44%
2020/01/16	1	18.15	0	0.00	18.25	1	1,179	0.08%
2020/01/09	0	0.00	2	18.30	18.45	-2	1,260	-0.16%
2020/01/08	2	18.05	0	0.00	18.00	2	1,276	0.16%
2020/01/07	1	18.20	0	0.00	18.25	1	1,247	0.08%
2020/01/06	0	0.00	1	18.50	18.35	-1	1,249	-0.08%
2020/01/03	9	18.62	0	0.00	18.60	9	1,270	0.71%
2020/01/02	0	0.00	6	18.58	18.50	-6	1,260	-0.48%
2019/12/19	4	18.36	0	0.00	18.40	4	1,376	0.29%
2019/12/18	0	0.00	5	18.37	18.50	-5	1,364	-0.37%
2019/12/17	0	0.00	1	18.20	18.10	-1	1,352	-0.07%
2019/12/16	0	0.00	1	18.00	18.10	-1	1,342	-0.07%
2019/12/13	2	17.90	0	0.00	17.85	2	1,341	0.15%
2019/12/12	3	18.22	0	0.00	18.15	3	1,324	0.23%
2019/12/10	0	0.00	1	18.50	18.40	-1	1,328	-0.08%
2019/12/09	0	0.00	1	18.45	18.30	-1	1,380	-0.07%
2019/12/05	1	18.25	0	0.00	18.45	1	1,434	0.07%
2019/12/03	0	0.00	2	18.43	18.55	-2	1,491	-0.13%
2019/12/02	1	18.15	0	0.00	18.15	1	1,587	0.06%
2019/11/28	0	0.00	1	18.45	18.45	-1	1,766	-0.06%
2019/11/25	0	0.00	1	18.30	18.25	-1	1,863	-0.05%
2019/11/15	1	18.00	0	0.00	18.00	1	2,264	0.04%
2019/11/11	21	18.13	0	0.00	18.10	21	2,556	0.82%
2019/10/30	0	0.00	2	18.25	18.35	-2	3,346	-0.06%
2019/10/29	16	18.32	0	0.00	18.35	16	3,427	0.47%
2019/10/28	0	0.00	0.2	18.55	18.65	-0.2	3,507	-0.01%
2019/10/25	0	0.00	3	18.60	18.60	-3	3,637	-0.08%
2019/10/24	0	0.00	1	18.35	18.40	-1	3,939	-0.03%
2019/10/23	2	18.05	0	0.00	18.10	2	4,238	0.05%
2019/10/22	0	0.00	3	18.23	18.25	-3	4,431	-0.07%
2019/10/21	0	0.00	3	18.15	18.15	-3	4,525	-0.07%
2019/10/18	5	17.60	0	0.00	17.90	5	4,574	0.11%
2019/10/17	1	17.65	0	0.00	17.65	1	4,570	0.02%
2019/10/16	16	17.86	1	17.95	17.80	15	4,573	0.33%
2019/10/14	0	0.00	3	18.03	18.05	-3	4,560	-0.07%
2019/10/09	8	17.62	0	0.00	17.80	8	4,567	0.18%
2019/10/08	1	17.85	0	0.00	17.85	1	4,556	0.02%
2019/10/07	0	0.00	2	17.98	18.00	-2	4,613	-0.04%
2019/10/04	14	17.95	0	0.00	17.70	14	4,628	0.30%
2019/10/01	11	18.35	0	0.00	18.25	11	4,625	0.24%
2019/09/27	3	18.28	0	0.00	18.25	3	4,651	0.06%
2019/09/26	2	18.55	0	0.00	18.55	2	4,686	0.04%
2019/09/20	2	18.85	0	0.00	18.85	2	4,796	0.04%
2019/09/17	0	0.00	1	19.15	19.10	-1	4,828	-0.02%
2019/09/16	2	18.88	0	0.00	18.90	2	4,869	0.04%
2019/09/12	0	0.00	1	19.15	19.15	-1	4,891	-0.02%
2019/09/11	6	18.93	0	0.00	18.85	6	4,908	0.12%
2019/09/10	2	19.40	0	0.00	19.20	2	4,870	0.04%
2019/09/09	0	0.00	1	19.90	19.90	-1	4,820	-0.02%
2019/09/05	3	19.77	0	0.00	19.75	3	4,873	0.06%
2019/09/04	21	20.22	49	20.39	20.15	-28	4,831	-0.58%
2019/09/03	25	19.99	9	19.80	20.20	16	4,719	0.34%
2019/09/02	2	19.03	1	19.25	19.15	1	4,583	0.02%
2019/08/30	0	0.00	1	19.10	19.00	-1	4,578	-0.02%
2019/08/29	0	0.00	2	19.13	19.00	-2	4,544	-0.04%
2019/08/27	1	18.85	3	19.07	18.80	-2	4,607	-0.04%
2019/08/26	2	18.88	7	19.02	18.75	-5	4,612	-0.11%
2019/08/23	9	18.57	6	18.50	18.60	3	4,582	0.07%
2019/08/22	11	18.87	6	19.10	18.75	5	4,606	0.11%
2019/08/21	2	18.98	4	19.24	19.30	-2	4,570	-0.04%
2019/08/20	6	18.83	1	19.35	18.75	5	4,536	0.11%
2019/08/19	4	19.15	0	0.00	19.15	4	4,493	0.09%
2019/08/16	6	19.54	1	19.65	19.55	5	4,417	0.11%
2019/08/15	8	20.15	5	20.34	19.80	3	4,356	0.07%
2019/08/14	1	21.00	24	21.22	21.05	-23	4,292	-0.54%
2019/08/13	1	20.55	8	20.86	20.60	-7	4,250	-0.16%
2019/08/12	4	20.85	12	21.15	20.65	-8	4,215	-0.19%
2019/08/08	0	0.00	6	21.10	21.40	-6	4,184	-0.14%
2019/08/07	31	20.46	1	20.55	20.50	30	4,085	0.73%
2019/08/06	5	20.72	4	20.56	20.55	1	4,031	0.02%
2019/08/05	10	21.83	63	22.19	21.40	-53	3,939	-1.35%
2019/08/02	1	20.50	6	21.36	21.80	-5	3,813	-0.13%
2019/08/01	1	20.95	3	21.27	20.85	-2	3,588	-0.06%
2019/07/31	37	20.99	2	20.95	20.75	35	3,472	1.01%
2019/07/30	23	21.27	1	21.90	21.25	22	3,382	0.65%
2019/07/29	1	21.50	1	21.80	22.10	0	3,295	0.00%
2019/07/26	3	22.22	22	22.66	21.90	-19	3,167	-0.60%
2019/07/25	15	20.99	9	21.45	21.90	6	2,829	0.21%
2019/07/24	0	0.00	1	19.90	20.40	-1	2,501	-0.04%
2019/07/22	0	0.00	1	19.15	19.25	-1	2,169	-0.05%
2019/07/19	0	0.00	85	19.05	19.00	-85	2,103	-4.04%
2019/07/15	1	18.75	0	0.00	18.80	1	2,073	0.05%
2019/07/04	0	0.00	20	19.25	19.25	-20	1,874	-1.07%
2019/07/03	0	0.00	102	19.07	19.10	-102	1,844	-5.53%	大賣/鉅額交易
2019/07/02	120	18.69	0	0.00	19.10	120	1,787	6.71%	大買/鉅額交易
2019/06/21	0	0.00	1	18.15	18.00	-1	1,576	-0.06%
2019/06/20	5	18.05	0	0.00	17.95	5	1,518	0.33%
2019/06/13	2	18.35	0	0.00	18.40	2	1,370	0.15%
2019/06/11	2	17.80	0	0.00	17.95	2	1,317	0.15%
2019/06/03	3	18.12	0	0.00	17.85	3	1,208	0.25%
2019/05/29	0	0.00	7	18.46	18.50	-7	994	-0.70%
2019/05/28	0	0.00	14	18.20	18.20	-14	944	-1.48%
2019/05/27	0	0.00	130	18.05	18.05	-130	905	-14.36%	大賣/鉅額交易
2019/05/24	100	17.80	77	17.75	17.90	23	854	2.69%
2019/05/22	0	0.00	174	17.43	17.50	-174	811	-21.43%	大賣/鉅額交易
2019/05/21	100	17.50	0	0.00	17.55	100	794	12.59%
2019/05/20	0	0.00	1	17.15	17.10	-1	751	-0.13%
2019/05/15	160	16.88	0	0.00	16.85	160	712	22.45%	大買/鉅額交易
2019/05/14	2	16.45	0	0.00	16.70	2	687	0.29%
2019/05/13	13	16.49	0	0.00	16.50	13	676	1.92%
2019/05/09	1	16.25	0	0.00	16.25	1	666	0.15%
2019/05/03	6	16.65	1	16.75	16.55	5	650	0.77%
2019/05/02	0	0.00	1	16.50	16.50	-1	635	-0.16%
2019/04/25	6	16.30	0	0.00	16.25	6	612	0.98%
2019/04/22	8	16.36	0	0.00	16.55	8	590	1.36%
2019/04/17	2	16.10	0	0.00	16.10	2	547	0.37%
2019/04/10	1	15.95	0	0.00	16.20	1	517	0.19%
2019/04/09	1	16.05	0	0.00	16.00	1	513	0.19%
2019/04/03	0	0.00	1	16.15	16.15	-1	481	-0.21%
2019/03/29	1	16.05	0	0.00	16.05	1	451	0.22%
2019/03/28	1	16.05	0	0.00	16.05	1	447	0.22%
2019/03/21	1	16.05	0	0.00	16.05	1	454	0.22%
2019/03/18	1	16.00	0	0.00	16.10	1	459	0.22%
2019/02/27	1	16.05	0	0.00	15.95	1	529	0.19%
2019/02/21	5	16.40	0	0.00	16.40	5	504	0.99%
2019/02/19	1	16.25	0	0.00	16.25	1	492	0.20%
2019/02/18	5	16.20	0	0.00	16.20	5	494	1.01%
2019/01/30	1	15.75	0	0.00	15.75	1	463	0.22%
2019/01/16	1	15.65	0	0.00	15.60	1	518	0.19%
2019/01/09	0	0.00	1	15.80	15.90	-1	591	-0.17%
2019/01/02	1	15.60	0	0.00	15.65	1	696	0.14%
2018/11/14	2	15.45	0	0.00	15.35	2	962	0.21%
2018/11/07	0	0.00	1	15.45	15.30	-1	1,098	-0.09%
2018/11/06	0	0.00	1	15.40	15.35	-1	1,124	-0.09%
2018/10/30	1	15.05	0	0.00	15.10	1	1,137	0.09%
2018/10/12	5	15.70	0	0.00	15.70	5	1,130	0.44%
2018/10/11	5	15.40	0	0.00	15.40	5	1,146	0.44%
2018/10/09	5	16.20	0	0.00	16.20	5	1,151	0.43%
2018/10/08	6	16.20	0	0.00	16.10	6	1,180	0.51%
2018/10/05	6	16.40	0	0.00	16.30	6	1,202	0.50%
2018/10/04	8	16.61	0	0.00	16.60	8	1,195	0.67%
2018/10/03	2	16.75	0	0.00	16.70	2	1,199	0.17%
2018/10/02	8	16.80	0	0.00	16.75	8	1,207	0.66%
2018/10/01	13	16.80	0	0.00	16.75	13	1,223	1.06%
2018/09/17	2	16.95	0	0.00	16.80	2	1,322	0.15%
2018/09/14	1	16.95	0	0.00	16.95	1	1,334	0.07%
2018/09/13	0	0.00	1	17.10	17.10	-1	1,338	-0.07%
2018/09/12	3	16.90	0	0.00	16.85	3	1,331	0.23%
2018/09/11	1	16.80	2	16.85	16.90	-1	1,325	-0.08%
2018/09/06	1	16.80	0	0.00	16.80	1	1,321	0.08%
2018/08/24	2	16.83	0	0.00	16.75	2	1,343	0.15%
2018/08/23	1	17.15	0	0.00	17.10	1	1,336	0.07%
2018/08/22	1	17.25	0	0.00	17.20	1	1,339	0.07%
2018/08/17	2	16.80	0	0.00	16.75	2	1,247	0.16%
2018/08/16	2	16.80	0	0.00	16.80	2	1,210	0.17%
2018/08/14	1	16.80	0	0.00	16.80	1	1,213	0.08%
2018/08/03	1	16.70	0	0.00	16.75	1	1,358	0.07%
2018/08/01	1	16.75	0	0.00	16.65	1	1,369	0.07%
2018/07/24	2	16.80	0	0.00	16.80	2	1,348	0.15%
2018/07/23	2	16.85	0	0.00	16.85	2	1,324	0.15%
2018/07/18	2	17.10	0	0.00	17.10	2	1,319	0.15%
2018/07/11	3	16.77	0	0.00	16.80	3	1,211	0.25%
2018/07/09	1	16.80	0	0.00	16.80	1	1,264	0.08%
2018/06/28	0	0.00	7	16.65	16.55	-7	1,295	-0.54%
2018/06/27	0	0.00	12	16.68	16.50	-12	1,301	-0.92%
2018/06/07	1	16.75	0	0.00	16.75	1	1,501	0.07%
2018/06/01	75	16.65	0	0.00	16.70	75	1,563	4.80%
2018/05/30	3	16.50	0	0.00	16.45	3	1,577	0.19%
2018/05/23	0	0.00	75	16.35	16.40	-75	1,608	-4.66%
2018/05/22	1	16.55	0	0.00	16.55	1	1,590	0.06%
2018/05/18	2	16.45	0	0.00	16.60	2	1,610	0.12%
2018/05/17	3	16.50	0	0.00	16.55	3	1,629	0.18%
2018/04/26	1	17.00	0	0.00	17.00	1	1,812	0.06%
2018/04/23	11	17.25	0	0.00	17.20	11	1,843	0.60%
2018/04/20	1	17.15	0	0.00	17.20	1	1,860	0.05%
2018/04/16	2	17.10	0	0.00	17.10	2	1,970	0.10%
2018/04/12	2	17.50	0	0.00	17.30	2	1,976	0.10%
2018/04/10	1	17.90	0	0.00	17.85	1	1,984	0.05%
2018/04/02	1	18.00	0	0.00	18.05	1	2,168	0.05%
2018/03/28	1	17.95	0	0.00	17.90	1	2,191	0.05%
2018/03/12	3	18.00	0	0.00	18.10	3	2,314	0.13%
2018/03/07	0	0.00	1	18.00	18.00	-1	2,771	-0.04%
2018/03/06	2	17.95	0	0.00	17.90	2	2,854	0.07%
2018/03/02	1	18.00	0	0.00	18.05	1	2,931	0.03%
2018/03/01	2	18.10	0	0.00	18.25	2	2,968	0.07%
2018/02/12	2	17.70	0	0.00	17.60	2	3,231	0.06%
2018/02/09	3	17.60	0	0.00	17.65	3	3,225	0.09%
2018/02/06	5	17.45	5	17.70	17.25	0	3,230	0.00%
2018/02/05	5	18.00	0	0.00	18.30	5	3,155	0.16%
2018/02/02	1	18.45	0	0.00	18.50	1	3,140	0.03%
2018/02/01	1	18.65	0	0.00	18.70	1	3,129	0.03%
2018/01/31	1	18.40	0	0.00	18.60	1	3,128	0.03%
2018/01/30	1	18.80	0	0.00	18.80	1	3,123	0.03%
2018/01/29	1	18.90	1	18.90	18.90	0	3,115	0.00%
2018/01/24	0	0.00	2	19.30	19.40	-2	3,116	-0.06%
2018/01/23	0	0.00	1	19.35	19.20	-1	3,105	-0.03%
2018/01/22	0	0.00	2	19.58	19.45	-2	3,086	-0.06%
2018/01/19	0	0.00	2	19.83	19.80	-2	3,087	-0.06%
2018/01/18	2	19.95	0	0.00	19.85	2	3,078	0.06%
2018/01/17	5	20.00	1	19.95	20.00	4	3,103	0.13%
2018/01/15	0	0.00	27	19.99	19.95	-27	3,177	-0.85%
2018/01/10	0	0.00	116	19.90	19.90	-116	3,335	-3.48%	大賣/鉅額交易
2018/01/09	0	0.00	1.4	19.95	19.95	-1.4	3,311	-0.04%
2018/01/08	0	0.00	1	19.75	19.65	-1	3,293	-0.03%
2018/01/05	0	0.00	1	19.75	19.75	-1	3,296	-0.03%
2018/01/02	20	20.25	1	20.00	19.85	19	3,233	0.59%