萬海 (2615)-兆豐-內湖券商分點個股進出

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
82.2
漲跌
▲2.6
漲幅
+3.27%
成交量
14,063張
產業
上市航運類股
2388人加入追蹤

立即追蹤
本地時間:13:35(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－兆豐-內湖券商分點個股進出

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

兆豐-內湖券商分點個股進出
兆豐-內湖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
2024/12/17	0	0.00	1	81.70	82.20	-1	39,561	0.00%
2024/12/16	9.3	80.64	0	0.00	79.60	9.3	39,607	0.02%
2024/12/13	1	82.40	1	83.10	82.20	0	39,400	0.00%
2024/12/12	6	83.03	1	82.00	81.70	5	39,349	0.01%
2024/12/11	1.3	84.57	0	0.00	82.90	1.3	39,300	0.00%
2024/12/10	3	85.33	6	85.70	84.50	-3	39,332	-0.01%
2024/12/09	3	86.93	4	88.23	86.10	-1	39,141	0.00%
2024/12/06	2	84.60	0	0.00	84.00	2	38,433	0.01%
2024/12/05	3	84.00	0	0.00	84.20	3	38,372	0.01%
2024/12/03	1.2	84.98	0	0.00	86.10	1.2	38,502	0.00%
2024/12/02	3	83.83	0	0.00	83.40	3	38,342	0.01%
2024/11/29	5	83.42	0	0.00	83.00	5	38,473	0.01%
2024/11/28	2	85.30	1	85.00	83.80	1	38,680	0.00%
2024/11/27	3.5	86.36	0	0.00	84.50	3.5	38,470	0.01%
2024/11/26	2	90.20	0	0.00	89.70	2	37,910	0.01%
2024/11/25	7.1	91.57	2	91.20	90.70	5.1	37,921	0.01%
2024/11/22	5	93.76	0	0.00	93.60	5	37,730	0.01%
2024/11/21	69	97.85	10	97.23	95.80	59	37,298	0.16%
2024/11/20	20	95.96	74.5	95.58	94.80	-54.5	36,322	-0.15%
2024/11/19	2	92.75	5	92.84	93.30	-3	35,041	-0.01%
2024/11/18	1	91.30	4	92.10	90.90	-3	34,756	-0.01%
2024/11/15	8	92.07	0	92.50	90.50	8	34,624	0.02%
2024/11/14	2	90.10	2	90.35	89.80	0	34,403	0.00%
2024/11/13	9	92.58	8	91.78	90.60	1	34,579	0.00%
2024/11/12	57.1	94.23	6	93.92	91.30	51.1	34,754	0.15%
2024/11/11	5	95.42	1	94.00	94.30	4	34,807	0.01%
2024/11/08	2.1	95.23	5	95.72	93.70	-2.9	34,755	-0.01%
2024/11/07	1	90.90	2	90.95	91.80	-1	34,903	0.00%
2024/11/06	3	93.73	0	0.00	93.60	3	34,962	0.01%
2024/11/05	11	94.62	9.1	94.81	94.70	1.9	35,337	0.01%
2024/11/04	19	94.91	18	95.29	89.80	1	34,898	0.00%
2024/11/01	0	0.00	10.3	91.22	94.20	-10.3	33,867	-0.03%
2024/10/30	1	86.00	2	87.50	85.70	-1	33,326	0.00%
2024/10/29	4	86.85	0	0.00	85.70	4	33,492	0.01%
2024/10/28	3	88.37	2	87.45	88.60	1	33,530	0.00%
2024/10/24	0	0.00	1	87.10	86.00	-1	33,446	0.00%
2024/10/23	0	0.00	1	87.60	87.70	-1	33,445	0.00%
2024/10/22	1	88.20	1	89.40	87.60	0	33,552	0.00%
2024/10/21	1	86.60	1	88.10	87.90	0	33,427	0.00%
2024/10/18	2	85.20	0	0.00	85.30	2	33,412	0.01%
2024/10/17	2	86.10	5.1	86.25	86.40	-3.1	33,275	-0.01%
2024/10/16	1.1	81.49	0	0.00	82.20	1.1	32,997	0.00%
2024/10/11	0.1	83.80	0	0.00	83.00	0.1	33,454	0.00%
2024/10/09	1	85.20	2	84.90	83.00	-1	33,604	0.00%
2024/10/08	1.1	85.90	0	0.00	85.50	1.1	33,639	0.00%
2024/10/07	4.2	86.86	3	85.97	85.70	1.2	33,858	0.00%
2024/10/04	11.3	89.80	2	89.35	89.30	9.3	33,872	0.03%
2024/10/01	5	100.28	5	101.60	99.20	0	33,637	0.00%
2024/09/30	5.3	98.39	2	99.85	98.00	3.3	32,958	0.01%
2024/09/27	6.1	107.10	6.3	106.67	107.50	-0.2	32,265	0.00%
2024/09/26	8.3	104.58	13	104.35	102.00	-4.8	31,422	-0.02%
2024/09/25	8.3	93.10	18.3	96.65	99.70	-10	30,038	-0.03%
2024/09/24	1	90.60	8.2	87.54	90.70	-7.2	27,949	-0.03%
2024/09/19	2	80.70	3	80.83	81.00	-1	28,026	0.00%
2024/09/18	0	0.00	2	80.00	80.50	-2	28,900	-0.01%
2024/09/11	2	75.70	1	76.70	76.80	1	33,220	0.00%
2024/09/10	2	74.90	0	0.00	74.10	2	34,500	0.01%
2024/09/09	3	75.37	0	0.00	75.20	3	35,508	0.01%
2024/09/06	2	78.60	2	78.30	78.20	0	36,148	0.00%
2024/09/04	1	77.60	1	76.80	78.70	0	39,131	0.00%
2024/09/03	0.1	79.60	0	0.00	79.50	0.1	40,875	0.00%
2024/09/02	0.1	80.82	0	0.00	79.50	0.1	43,141	0.00%
2024/08/30	0	0.00	5	81.72	82.90	-5	43,791	-0.01%
2024/08/27	6	78.02	5	77.88	78.30	1	45,817	0.00%
2024/08/26	1	80.30	3	81.43	79.90	-2	45,676	0.00%
2024/08/21	2	78.60	2	79.90	80.40	0	46,209	0.00%
2024/08/20	0	0.00	1	79.50	79.20	-1	46,217	0.00%
2024/08/15	0	0.00	3	80.50	80.40	-3	45,678	-0.01%
2024/08/14	2	78.70	1	79.30	77.70	1	45,246	0.00%
2024/08/13	7	79.27	7	79.67	79.10	0	44,815	0.00%
2024/08/12	0	0.00	1	82.50	82.50	-1	44,178	0.00%
2024/08/09	1	77.60	16	81.38	77.20	-15	45,149	-0.03%
2024/08/08	5	80.92	2	79.65	78.80	3	49,084	0.01%
2024/08/07	14	82.34	7	81.29	84.20	7	50,537	0.01%
2024/08/06	5.2	79.81	7	79.90	79.60	-1.8	51,107	0.00%
2024/08/05	5	76.04	8	76.68	75.00	-3	51,191	-0.01%
2024/08/02	6	80.77	13	81.68	79.70	-7	51,118	-0.01%
2024/07/31	3	77.60	10	77.23	77.90	-7	50,404	-0.01%
2024/07/30	5	74.00	5	75.50	76.20	0	50,310	0.00%
2024/07/29	2	72.90	0	0.00	72.90	2	50,441	0.00%
2024/07/26	0	0.00	1	73.90	73.90	-1	50,553	0.00%
2024/07/23	1	73.30	2	73.85	74.20	-1	50,717	0.00%
2024/07/22	1	69.50	2	69.00	71.00	-1	50,851	0.00%
2024/07/18	7	73.71	2	73.90	74.00	5	50,132	0.01%
2024/07/16	3	77.43	0	0.00	75.10	3	49,777	0.01%
2024/07/15	1	77.20	0	0.00	77.90	1	49,553	0.00%
2024/07/12	0	0.00	6	75.97	76.40	-6	49,136	-0.01%
2024/07/11	1	77.40	1	76.90	77.30	0	48,805	0.00%
2024/07/10	7	77.07	2	76.30	76.10	5	48,607	0.01%
2024/07/09	4	76.60	0	0.00	77.20	4	48,258	0.01%
2024/07/08	8	77.34	3	77.87	78.00	5	47,642	0.01%
2024/07/05	1	84.60	0	0.00	83.70	1	46,700	0.00%
2024/07/04	1	86.60	2	87.10	86.40	-1	46,213	0.00%
2024/07/03	6	86.80	2	87.80	87.60	4	45,858	0.01%
2024/07/02	7.2	84.90	8	84.76	84.80	-0.8	45,291	0.00%
2024/07/01	4	87.68	0	0.00	86.00	4	44,799	0.01%
2024/06/27	1	88.50	0	0.00	89.20	1	43,631	0.00%
2024/06/26	3	89.67	1	89.80	89.00	2	43,091	0.00%
2024/06/25	3	89.37	3	90.00	91.70	0	42,423	0.00%
2024/06/24	7	89.66	7	90.43	88.80	0	41,532	0.00%
2024/06/21	3.3	94.77	4	96.83	92.30	-0.7	40,591	0.00%
2024/06/20	3	91.87	0	0.00	92.10	3	38,643	0.01%
2024/06/19	8	92.88	10	91.65	90.00	-2	37,771	-0.01%
2024/06/18	3	88.80	0	0.00	88.80	3	36,480	0.01%
2024/06/17	0.2	90.50	0	0.00	89.10	0.2	35,801	0.00%
2024/06/14	1	87.50	4	87.00	92.80	-3	34,396	-0.01%
2024/06/13	5.2	85.52	6	85.30	84.40	-0.8	33,344	0.00%
2024/06/12	9	85.36	3.2	81.97	83.00	5.8	32,877	0.02%
2024/06/11	7	90.61	2.2	93.00	88.20	4.8	31,780	0.02%
2024/06/07	26	98.95	26	99.46	96.20	0	29,937	0.00%
2024/06/06	10	94.72	13	94.42	96.80	-3	27,958	-0.01%
2024/06/05	0	0.00	16.2	86.45	88.00	-16.2	25,592	-0.06%
2024/06/04	17	80.33	15.2	80.75	80.00	1.8	24,729	0.01%
2024/06/03	15	79.47	9.3	79.69	82.00	5.7	24,299	0.02%
2024/05/31	8	82.24	5.2	84.39	79.70	2.9	22,456	0.01%
2024/05/30	1	84.10	2.1	85.19	87.50	-1.1	22,077	0.00%
2024/05/29	5	87.90	0	0.00	85.60	5	21,953	0.02%
2024/05/28	5	84.02	4	87.60	87.00	1	21,736	0.00%
2024/05/27	7	76.61	5	78.70	82.10	2	21,665	0.01%
2024/05/24	1	72.90	0.9	73.50	74.90	0.1	21,326	0.00%
2024/05/21	0	0.00	1	69.50	68.80	-1	21,103	0.00%
2024/05/20	4	69.73	4	70.45	70.80	0	21,096	0.00%
2024/05/16	9	71.22	10	71.45	71.90	-1	20,902	0.00%
2024/05/15	6.4	70.03	23	70.40	70.50	-16.6	20,605	-0.08%
2024/05/14	70	71.84	66	72.21	68.40	4	19,005	0.02%
2024/05/13	15	69.17	12.3	69.51	70.10	2.7	13,910	0.02%
2024/05/10	12	60.25	11.3	62.30	63.80	0.7	11,861	0.01%
2024/05/09	0	0.00	2	56.90	58.00	-2	10,361	-0.02%
2024/05/08	1	51.90	0	0.00	52.80	1	9,418	0.01%
2024/05/07	3	50.80	0	0.00	50.80	3	8,781	0.03%
2024/05/06	1	50.00	0	0.00	49.80	1	8,545	0.01%
2024/05/02	1	50.00	1	51.90	49.40	0	8,400	0.00%
2024/04/29	113	49.58	114	49.65	49.55	-1	7,708	-0.01%	大買/大賣/
2024/04/26	9	48.83	6	47.38	48.35	3	7,407	0.04%
2024/04/23	0	0.00	2	44.70	44.95	-2	7,199	-0.03%
2024/04/22	4	44.31	4	44.73	43.85	0	7,263	0.00%
2024/04/19	6	43.43	4	43.95	43.25	2	7,188	0.03%
2024/04/16	1	44.25	0	0.00	42.90	1	7,492	0.01%
2024/04/11	0.5	44.90	0	0.00	44.80	0.5	8,591	0.01%
2024/04/09	0	0.00	3	44.68	44.95	-3	9,660	-0.03%
2024/04/08	1	44.10	0	0.00	44.10	1	10,167	0.01%
2024/04/03	0	0.00	1	44.05	43.65	-1	10,191	-0.01%
2024/04/02	0	0.00	0.2	44.30	44.05	-0.2	10,328	0.00%
2024/03/28	1	44.10	0	0.00	44.00	1	11,852	0.01%
2024/03/27	1	44.60	0	0.00	44.45	1	13,593	0.01%
2024/03/25	0	0.00	1	45.65	45.40	-1	15,353	-0.01%
2024/03/21	1	45.15	0	0.00	45.10	1	16,959	0.01%
2024/03/18	65	45.79	65	45.87	45.65	0	17,526	0.00%
2024/03/15	1	45.95	3	46.08	46.45	-2	17,778	-0.01%
2024/03/14	2.3	47.27	1	47.70	47.10	1.3	17,606	0.01%
2024/03/08	0	0.00	1.2	49.11	48.65	-1.2	17,905	-0.01%
2024/03/07	0.1	48.50	0	0.00	48.10	0.1	18,241	0.00%
2024/03/06	1	48.85	0	0.00	48.40	1	18,390	0.01%
2024/03/05	0.3	50.10	0	0.00	49.35	0.3	18,379	0.00%
2024/03/01	2	49.40	1	49.75	49.90	1	18,376	0.01%
2024/02/29	11	48.99	11	50.24	50.40	0	18,247	0.00%
2024/02/26	1	48.95	0	0.00	48.80	1	17,833	0.01%
2024/02/23	5	50.00	0	0.00	49.65	5	17,845	0.03%
2024/02/21	1	49.15	0	0.00	49.00	1	17,723	0.01%
2024/02/20	0	0.00	1	48.80	48.65	-1	17,675	-0.01%
2024/01/22	0	0.00	1	50.00	50.70	-1	17,889	-0.01%
2024/01/19	1	51.00	0	0.00	51.20	1	17,791	0.01%
2024/01/15	1	53.20	1	53.50	52.80	0	17,235	0.00%
2024/01/12	1	52.30	1	52.50	52.50	0	17,179	0.00%
2024/01/10	0	0.00	1	51.40	50.70	-1	16,960	-0.01%
2024/01/09	1	52.00	0	0.00	52.40	1	16,693	0.01%
2024/01/05	3	57.57	3	57.20	57.90	0	15,999	0.00%
2024/01/04	1.3	58.70	2	57.55	57.00	-0.7	15,558	0.00%
2024/01/02	2	57.75	1	57.60	54.70	1	14,512	0.01%
2023/12/27	0	0.00	10	57.00	56.60	-10	13,795	-0.07%
2023/12/26	10	54.80	0	0.00	56.00	10	13,532	0.07%
2023/12/25	3	56.93	4	54.78	54.50	-1	13,140	-0.01%
2023/12/22	80.3	60.79	81	60.60	60.10	-0.7	12,342	-0.01%
2023/12/21	4.3	55.86	15	56.80	59.60	-10.7	10,570	-0.10%
2023/12/20	3	52.47	3	53.17	54.50	0	9,261	0.00%
2023/12/19	38	53.03	27	53.08	52.30	11	8,798	0.13%
2023/12/18	4	52.35	3	52.00	52.90	1	8,116	0.01%
2023/12/13	0	0.00	1	51.10	50.10	-1	6,925	-0.01%
2023/12/11	1	53.30	0	0.00	52.40	1	7,192	0.01%
2023/12/05	1	51.70	0	0.00	52.00	1	6,865	0.01%
2023/12/04	2	50.35	7.5	50.61	52.50	-5.5	6,511	-0.08%
2023/12/01	0	0.00	3	47.65	48.65	-3	6,098	-0.05%
2023/11/30	2	46.88	1	47.00	46.70	1	5,955	0.02%
2023/11/29	2	46.70	0	0.00	46.55	2	6,006	0.03%
2023/11/28	0	0.00	1	46.95	47.00	-1	6,013	-0.02%
2023/11/24	0	0.00	2	45.55	45.50	-2	5,985	-0.03%
2023/11/21	1	46.75	0	0.00	46.55	1	6,010	0.02%
2023/11/15	0	0.00	2	47.05	47.85	-2	6,230	-0.03%
2023/11/13	0	0.00	1	45.35	45.75	-1	6,211	-0.02%
2023/11/10	0.1	45.90	0	0.00	45.00	0.1	6,230	0.00%
2023/09/28	1	48.90	1	49.45	48.30	0	7,291	0.00%
2023/09/27	1	49.15	0	0.00	48.40	1	7,636	0.01%
2023/09/26	5	48.80	1	48.70	48.70	4	8,660	0.05%
2023/09/21	1	50.00	0	0.00	49.80	1	9,532	0.01%
2023/09/20	1	51.90	0	0.00	51.30	1	9,490	0.01%
2023/09/15	1	51.30	1	49.60	50.60	0	9,386	0.00%
2023/09/14	5	48.50	16	48.53	48.85	-11	8,722	-0.13%
2023/09/12	0	0.00	10	46.20	46.80	-10	8,725	-0.11%
2023/09/01	10	45.15	0	0.00	44.90	10	9,167	0.11%
2023/08/31	9.1	45.60	0	0.00	45.30	9.1	9,261	0.10%
2023/08/30	0	0.00	0	45.75	45.85	0	9,242	0.00%
2023/08/29	1	45.45	0	46.00	45.35	1	9,324	0.01%
2023/08/24	2	46.50	0	0.00	46.00	2	9,566	0.02%
2023/08/23	1	48.65	0	0.00	47.55	1	9,478	0.01%
2023/08/22	0	0.00	3	48.55	48.70	-3	9,435	-0.03%
2023/08/21	1	50.20	0	0.00	49.30	1	9,449	0.01%
2023/08/18	3	50.50	1	50.30	50.50	2	9,404	0.02%
2023/08/17	1.1	46.34	1	46.60	47.90	0.1	9,202	0.00%
2023/08/15	1	49.70	0	0.00	49.00	1	9,236	0.01%
2023/08/14	0	0.00	1	49.60	49.50	-1	9,286	-0.01%
2023/08/11	0	0.00	1	50.60	50.60	-1	9,367	-0.01%
2023/08/08	1	50.10	0	0.00	50.10	1	9,472	0.01%
2023/07/27	0	0.00	2	50.20	50.40	-2	9,917	-0.02%
2023/07/24	2	49.70	1	49.70	49.30	1	10,070	0.01%
2023/07/20	0	0.00	1	51.70	51.90	-1	10,171	-0.01%
2023/07/19	1	50.60	2	51.30	50.90	-1	10,214	-0.01%
2023/07/18	2	51.25	2	51.50	50.40	0	10,362	0.00%
2023/07/14	0	0.00	4	50.48	50.40	-4	10,323	-0.04%
2023/07/13	2.1	51.07	1	49.60	49.30	1.1	10,335	0.01%
2023/07/11	2	53.55	3	53.73	53.60	-1	10,245	-0.01%
2023/07/10	2	54.60	2	54.40	53.60	0	10,259	0.00%
2023/07/07	2	56.75	0	0.00	56.70	2	10,090	0.02%
2023/07/06	2	57.55	1	57.80	57.60	1	9,972	0.01%
2023/07/05	2	57.80	1	58.30	57.70	1	9,939	0.01%
2023/07/04	14.1	59.83	17	60.81	57.30	-2.9	9,675	-0.03%
2023/07/03	9	58.43	11	56.94	58.90	-2	8,716	-0.02%
2023/06/30	1	58.90	2.1	59.25	59.00	-1.1	8,216	-0.01%
2023/06/29	3	57.83	1	57.30	57.30	2	7,941	0.03%
2023/06/21	1	60.50	0	0.00	60.20	1	7,865	0.01%
2023/06/19	3	61.83	0	0.00	61.10	3	7,892	0.04%
2023/06/16	1	61.80	2	62.50	62.60	-1	7,918	-0.01%
2023/06/15	1	61.70	0	0.00	61.70	1	7,940	0.01%
2023/06/14	0	0.00	2	62.65	62.20	-2	8,067	-0.02%
2023/06/13	1	61.50	0	0.00	61.80	1	8,375	0.01%
2023/06/09	1	61.30	1	61.80	61.80	0	9,553	0.00%
2023/06/08	1	62.00	3	61.07	61.50	-2	9,687	-0.02%
2023/06/07	1	59.80	0	0.00	59.80	1	9,917	0.01%
2023/06/06	0	0.00	1	59.00	59.50	-1	9,925	-0.01%
2023/06/05	2	58.10	2	58.40	58.00	0	9,958	0.00%
2023/06/02	0	0.00	0.2	57.95	58.10	-0.2	10,005	0.00%
2023/06/01	2	57.50	1	57.30	57.10	1	10,059	0.01%
2023/05/31	2	58.65	0	0.00	58.00	2	10,104	0.02%
2023/05/30	1	59.00	0	0.00	58.70	1	10,281	0.01%
2023/05/29	0	0.00	1	60.00	60.00	-1	10,361	-0.01%
2023/05/26	2	58.70	2	59.55	58.90	0	10,595	0.00%
2023/05/25	1	59.40	0	0.00	58.70	1	10,907	0.01%
2023/05/23	2	60.20	1	60.60	60.10	1	11,458	0.01%
2023/05/22	1	59.60	1	60.30	60.20	0	11,482	0.00%
2023/05/19	0	0.00	2	60.65	60.30	-2	11,432	-0.02%
2023/05/16	1	59.80	0	0.00	59.60	1	11,367	0.01%
2023/05/15	1	58.60	2.2	59.58	60.20	-1.2	11,413	-0.01%
2023/05/11	3.1	60.50	0	0.00	59.10	3.1	11,447	0.03%
2023/05/10	0	0.00	2	61.50	61.60	-2	11,368	-0.02%
2023/05/09	0	0.00	1	60.00	60.20	-1	11,394	-0.01%
2023/05/08	1	59.30	1	59.70	59.40	0	11,536	0.00%
2023/05/05	1	59.50	0	0.00	59.50	1	11,898	0.01%
2023/05/04	1	60.00	1	61.30	60.10	0	11,984	0.00%
2023/05/03	3	61.90	1	60.90	60.50	2	12,004	0.02%
2023/04/25	2	64.45	0	0.00	64.20	2	12,258	0.02%
2023/04/21	1	67.40	0	0.00	65.00	1	12,497	0.01%
2023/04/20	0	0.00	0.1	68.60	67.70	-0.1	12,473	0.00%
2023/04/19	2	69.15	0	0.00	68.00	2	12,630	0.02%
2023/04/17	0.1	70.30	1	71.20	70.50	-0.9	12,889	-0.01%
2023/04/14	0	0.00	2	69.80	69.90	-2	13,041	-0.02%
2023/04/10	1.1	69.44	1	70.40	68.80	0.1	14,135	0.00%
2023/04/07	0	0.00	2.6	69.29	69.40	-2.6	14,505	-0.02%
2023/04/06	1	68.50	0	0.00	67.80	1	14,953	0.01%
2023/03/31	1	69.10	2	69.55	68.50	-1	15,727	-0.01%
2023/03/29	1	69.20	0	0.00	68.80	1	17,649	0.01%
2023/03/23	1	69.70	0	0.00	69.90	1	20,125	0.00%
2023/03/21	0	0.00	1	69.70	69.00	-1	20,226	0.00%
2023/03/20	0	0.00	2	70.35	69.60	-2	20,233	-0.01%
2023/03/16	5	68.94	0	0.00	68.20	5	20,128	0.02%
2023/03/15	4	71.45	0	0.00	71.00	4	19,886	0.02%
2023/03/14	12	72.91	2.1	72.91	72.50	9.9	19,571	0.05%
2023/03/13	1.1	79.47	1.1	80.44	80.50	0	18,898	0.00%
2023/03/10	2.2	80.94	5	81.98	79.10	-2.8	18,755	-0.01%
2023/03/09	0	0.00	3	79.93	80.10	-3	18,527	-0.02%
2023/03/08	2	79.00	0	0.00	79.00	2	18,647	0.01%
2023/03/01	1	77.60	2	78.60	78.60	-1	18,998	-0.01%
2023/02/24	1	78.90	1	79.80	79.60	0	18,961	0.00%
2023/02/23	2	79.00	2	78.60	79.20	0	18,829	0.00%
2023/02/22	2	77.35	1	78.00	76.70	1	18,592	0.01%
2023/02/21	1	74.40	0	0.00	77.50	1	18,344	0.01%
2023/02/10	0	0.00	1	75.80	75.50	-1	19,706	-0.01%
2023/02/08	0	0.00	1	77.70	77.90	-1	20,279	0.00%
2023/02/06	1	78.50	7	77.31	76.10	-6	20,482	-0.03%
2023/02/03	3	80.67	1	80.20	79.50	2	20,459	0.01%
2023/02/02	1	77.30	4	78.28	78.60	-3	20,220	-0.01%
2023/02/01	0	0.00	7	76.73	76.70	-7	20,217	-0.03%
2023/01/31	2	76.00	1	75.70	75.90	1	20,313	0.00%
2023/01/30	0	0.00	1	74.00	75.60	-1	20,414	0.00%
2023/01/17	0	0.00	0.6	74.20	73.60	-0.6	20,433	0.00%
2023/01/13	2	74.70	1	74.40	74.50	1	20,424	0.00%
2023/01/12	0	0.00	0.3	74.50	74.10	-0.3	20,536	0.00%
2023/01/11	2.5	77.48	0	0.00	76.10	2.5	20,473	0.01%
2023/01/09	2	77.30	0	0.00	77.50	2	20,639	0.01%
2023/01/06	3	76.60	3	76.50	77.80	0	20,709	0.00%
2023/01/05	0.5	77.50	0	0.00	77.10	0.5	20,762	0.00%
2023/01/04	0	0.00	12	78.18	77.10	-12	20,903	-0.06%
2023/01/03	4.5	80.13	1	78.90	79.20	3.5	20,825	0.02%
2022/12/30	11	80.62	11	80.61	80.10	0	20,753	0.00%
2022/12/29	3	79.53	4	79.55	79.20	-1	20,637	0.00%
2022/12/28	4.5	79.47	1	82.60	79.00	3.5	20,583	0.02%
2022/12/26	1	83.50	0	0.00	82.40	1	20,553	0.00%
2022/12/23	8	85.70	1	85.40	86.20	7	20,344	0.03%
2022/12/22	28	85.38	22.5	84.28	87.20	5.5	19,732	0.03%
2022/12/21	6	79.17	5	79.72	79.80	1	18,579	0.01%
2022/12/20	2	76.10	2	78.30	76.70	0	18,285	0.00%
2022/12/19	22.7	79.59	20	78.30	76.20	2.7	18,086	0.01%
2022/12/16	1	74.20	3.1	76.76	78.80	-2.1	17,509	-0.01%
2022/12/15	1	72.70	4	71.28	72.50	-3	16,827	-0.02%
2022/12/13	2	70.40	80	69.53	70.30	-78	17,331	-0.45%
2022/12/09	0	0.00	50	69.70	70.10	-50	17,814	-0.28%
2022/12/08	131	68.60	0	0.00	68.60	131	18,088	0.72%	大買/鉅額交易
2022/12/07	0.1	69.50	0	0.00	69.10	0.1	18,250	0.00%
2022/12/06	52	72.41	145	71.41	70.60	-93	18,254	-0.51%	大賣/
2022/12/05	95	74.72	0	0.00	74.30	95	18,390	0.52%
2022/12/01	1	76.90	1	77.40	75.30	0	18,774	0.00%
2022/11/30	0	0.00	1	76.10	76.10	-1	18,698	-0.01%
2022/11/29	0	0.00	4	74.30	74.70	-4	18,769	-0.02%
2022/11/28	0	0.00	100	73.00	72.90	-100	18,998	-0.53%
2022/11/25	65	76.37	0	0.00	74.90	65	18,973	0.34%
2022/11/24	35	73.14	2	74.90	75.40	33	19,000	0.17%
2022/11/23	0	0.00	2	69.90	71.10	-2	18,785	-0.01%
2022/11/21	3	71.10	0	0.00	69.50	3	18,878	0.02%
2022/11/18	6	72.17	0	0.00	71.80	6	18,843	0.03%
2022/11/17	2	75.10	1	75.00	74.20	1	18,944	0.01%
2022/11/16	2	74.20	2	75.00	75.30	0	18,910	0.00%
2022/11/15	4	74.60	0	0.00	74.60	4	18,998	0.02%
2022/11/14	0	0.00	1	74.50	74.10	-1	18,805	-0.01%
2022/11/08	1	71.50	0	0.00	70.40	1	18,282	0.01%
2022/11/04	42	65.86	12	65.43	66.60	30	17,759	0.17%
2022/11/03	0	0.00	30	64.40	65.80	-30	17,605	-0.17%
2022/11/02	2	68.80	0	0.00	66.50	2	17,748	0.01%
2022/10/31	0	0.00	7	67.11	67.70	-7	17,596	-0.04%
2022/10/27	0	0.00	0.1	70.40	70.50	-0.1	17,529	0.00%
2022/10/20	18	64.50	0	0.00	66.90	18	17,578	0.10%
2022/10/19	0	0.00	1	67.80	67.90	-1	17,706	-0.01%
2022/10/17	18	63.80	36	65.40	64.90	-18	17,705	-0.10%
2022/10/14	30	68.84	10	66.90	68.80	20	17,512	0.11%
2022/10/13	0	0.00	20	67.00	65.40	-20	17,873	-0.11%
2022/10/12	0	0.00	31.2	69.19	68.30	-31.2	18,252	-0.17%
2022/10/11	1	72.70	25	72.10	72.20	-24	18,103	-0.13%
2022/10/06	0	0.00	37	72.50	73.60	-37	18,048	-0.20%
2022/10/03	1	71.60	0	0.00	70.30	1	18,110	0.01%
2022/09/30	0	66.20	0	0.00	66.80	0	17,994	0.00%
2022/09/27	0	0.00	1.3	70.50	71.00	-1.3	18,355	-0.01%
2022/09/26	17	69.70	6	71.08	69.40	11	18,480	0.06%
2022/09/22	10	76.00	0	0.00	74.70	10	18,861	0.05%
2022/09/21	0	0.00	10	78.50	78.30	-10	19,104	-0.05%
2022/09/20	0	0.00	1	76.20	75.10	-1	19,163	-0.01%
2022/09/19	0	0.00	1	77.20	74.10	-1	19,630	-0.01%
2022/09/16	0	0.00	3.5	79.05	80.70	-3.5	19,925	-0.02%
2022/09/15	5	79.28	2	79.35	80.70	3	20,286	0.01%
2022/09/14	1	74.60	0	0.00	79.10	1	20,546	0.00%
2022/09/13	0	0.00	1	78.10	77.70	-1	20,614	0.00%
2022/09/12	0	0.00	1	77.20	76.90	-1	20,925	0.00%
2022/09/08	0	0.00	1	73.00	74.10	-1	20,836	0.00%
2022/09/07	0	0.00	1	74.10	74.50	-1	20,908	0.00%
2022/09/05	12	76.23	2	76.10	76.20	10	20,692	0.05%
2022/09/01	0	0.00	1	84.70	83.70	-1	20,346	0.00%
2022/08/31	0	0.00	2	86.24	86.80	-2	20,415	-0.01%
2022/08/29	4	86.77	1	86.70	86.30	3	20,111	0.01%
2022/08/25	0	0.00	1	92.10	92.80	-1	20,010	0.00%
2022/08/22	3	95.83	2	95.95	95.10	1	20,154	0.00%
2022/08/16	3.5	100.14	0	0.00	99.90	3.5	21,251	0.02%
2022/08/12	0	0.00	1	104.00	104.50	-1	21,770	0.00%
2022/08/10	4.1	103.51	0	0.00	103.00	4.1	21,885	0.02%
2022/08/05	0	0.00	1	107.00	107.50	-1	21,846	0.00%
2022/08/03	0	0.00	0.3	105.00	104.50	-0.3	21,955	0.00%
2022/08/02	0	0.00	1	104.00	105.00	-1	22,088	0.00%
2022/07/29	0	0.00	7	106.86	107.00	-7	22,202	-0.03%
2022/07/26	1	102.00	0	0.00	100.50	1	22,099	0.00%
2022/07/21	0	0.00	5	105.60	105.50	-5	22,013	-0.02%
2022/07/20	6	107.17	1	103.50	103.50	5	21,989	0.02%
2022/07/18	4	120.00	0	0.00	121.00	4	21,147	0.02%
2022/07/15	5	119.00	5	117.00	117.00	0	21,144	0.00%
2022/07/13	0	0.00	2	117.50	113.50	-2	21,063	-0.01%
2022/07/12	3	111.33	0	0.00	112.00	3	20,966	0.01%
2022/07/08	1	122.00	0	0.00	120.50	1	20,675	0.00%
2022/07/07	1	114.00	1	115.00	116.50	0	20,505	0.00%
2022/07/06	1	115.00	1	115.50	113.50	0	20,500	0.00%
2022/07/05	4	116.25	4	115.75	116.00	0	20,405	0.00%
2022/07/04	3	114.83	0	0.00	115.50	3	19,948	0.02%
2022/07/01	35	114.96	35	113.93	111.00	0	19,836	0.00%
2022/06/29	8	123.06	8	123.75	120.00	0	19,155	0.00%
2022/06/28	25	126.20	25	126.74	128.00	0	18,787	0.00%
2022/06/27	7	124.29	13	126.19	128.00	-6	18,412	-0.03%
2022/06/24	4	114.50	5	115.30	116.50	-1	17,937	-0.01%
2022/06/23	17.1	114.05	12	113.71	110.50	5.1	17,617	0.03%
2022/06/22	1	118.00	0	0.00	120.00	1	17,276	0.01%
2022/06/21	5	120.10	5	121.50	123.50	0	16,758	0.00%
2022/06/20	54	126.58	2	121.50	119.50	52	16,534	0.31%
2022/06/16	8	135.00	0	0.00	131.00	8	15,984	0.05%
2022/06/14	0.1	144.00	0	0.00	143.00	0.1	16,380	0.00%
2022/06/13	2	143.75	2	145.00	143.00	0	17,312	0.00%
2022/06/10	6	150.67	0	0.00	150.00	6	17,735	0.03%
2022/06/09	12	155.54	1	156.50	155.00	11	17,977	0.06%
2022/06/07	0	0.00	5	160.00	159.00	-5	18,565	-0.03%
2022/06/02	3	158.50	0	0.00	158.50	3	19,672	0.02%
2022/05/31	3	156.50	0	0.00	157.00	3	22,047	0.01%
2022/05/30	1	160.00	0	0.00	158.50	1	22,405	0.00%
2022/05/26	1	157.50	1.1	161.95	156.50	-0.1	23,032	0.00%
2022/05/23	0	0.00	4.1	163.50	163.50	-4.1	23,452	-0.02%
2022/05/20	0	0.00	1	148.00	149.00	-1	23,616	0.00%
2022/05/19	6	142.67	0	0.00	146.00	6	24,528	0.02%
2022/05/18	1	144.50	1	145.50	147.50	0	25,491	0.00%
2022/05/17	5	145.00	0.1	144.50	143.00	5	26,034	0.02%
2022/05/16	5	148.00	0	0.00	148.00	5	26,380	0.02%
2022/05/11	0.2	152.00	0	0.00	151.50	0.2	28,048	0.00%
2022/05/09	10	148.50	0	0.00	148.00	10	28,842	0.03%
2022/05/06	0	0.00	5	150.00	151.50	-5	29,843	-0.02%
2022/05/05	0	0.00	3	153.00	153.00	-3	29,960	-0.01%
2022/04/28	3	142.00	0	0.00	142.00	3	30,615	0.01%
2022/04/27	5	142.40	1	143.00	144.00	4	30,648	0.01%
2022/04/26	16	145.84	0	0.00	145.00	16	30,761	0.05%
2022/04/25	3	148.50	0	0.00	148.00	3	30,860	0.01%
2022/04/21	0	0.00	1	158.00	157.50	-1	31,098	0.00%
2022/04/20	6	156.50	0	0.00	155.50	6	31,348	0.02%
2022/04/18	3	152.50	0	0.00	151.00	3	31,728	0.01%
2022/04/15	0	0.00	1	155.50	155.00	-1	32,036	0.00%
2022/04/14	5	155.00	0	0.00	154.50	5	32,163	0.02%
2022/04/12	1	148.50	0	0.00	153.00	1	32,311	0.00%
2022/04/07	1	150.00	0	0.00	149.50	1	33,063	0.00%
2022/04/06	2	154.75	0	0.00	156.00	2	33,093	0.01%
2022/03/31	3.1	158.00	4	157.88	158.50	-1	33,528	0.00%
2022/03/30	1	161.00	0	0.00	160.00	1	33,688	0.00%
2022/03/29	13	154.88	0	0.00	154.50	13	33,769	0.04%
2022/03/28	0.2	156.00	0	0.00	156.00	0.2	34,092	0.00%
2022/03/25	10	155.50	0	0.00	153.50	10	34,467	0.03%
2022/03/24	5.2	160.54	0	0.00	160.00	5.2	34,857	0.01%
2022/03/23	3	165.00	3	163.00	163.00	0	35,566	0.00%
2022/03/22	10	164.00	0	0.00	162.50	10	36,222	0.03%
2022/03/21	5	164.00	0	0.00	163.00	5	37,126	0.01%
2022/03/18	12	160.75	6	162.58	163.00	6	38,261	0.02%
2022/03/17	8	166.50	7	165.43	168.00	1	38,841	0.00%
2022/03/16	29.1	167.19	28	169.79	161.50	1.1	39,919	0.00%
2022/03/15	28	181.14	26	184.23	172.50	2	39,944	0.01%
2022/03/14	1	177.50	3	180.17	182.00	-2	41,030	0.00%
2022/03/11	2	175.50	0	0.00	175.00	2	42,473	0.00%
2022/03/10	0	0.00	2	179.25	176.50	-2	43,249	0.00%
2022/03/09	3	174.17	1	176.00	174.00	2	43,857	0.00%
2022/03/08	2.1	173.82	3	173.17	170.50	-1	44,460	0.00%
2022/03/07	5	187.20	2	190.50	180.00	3	43,865	0.01%
2022/03/04	2	201.50	6	198.83	192.00	-4	43,042	-0.01%
2022/03/03	5	194.70	2	195.00	192.00	3	41,921	0.01%
2022/03/02	2	192.50	1	191.00	190.50	1	41,774	0.00%
2022/03/01	0	0.00	3	194.17	193.00	-3	41,636	-0.01%
2022/02/25	1	187.50	1	187.00	187.00	0	41,391	0.00%
2022/02/24	6	188.17	5	188.10	182.00	1	41,218	0.00%
2022/02/23	8	187.63	8	189.69	190.00	0	40,843	0.00%
2022/02/22	8	182.06	9	183.61	181.50	-1	40,488	0.00%
2022/02/21	10	197.30	89	197.52	195.00	-79	39,762	-0.20%
2022/02/18	4	195.00	2.1	196.00	194.50	1.9	39,031	0.00%
2022/02/17	82	186.28	3	185.00	183.00	79	38,225	0.21%
2022/02/15	8	181.25	7	179.00	178.50	1	38,206	0.00%
2022/02/14	6	182.08	8	179.63	180.00	-2	38,783	-0.01%
2022/02/11	1	175.00	1	172.00	172.00	0	38,390	0.00%
2022/02/10	12	175.67	2	174.50	175.50	10	39,037	0.03%
2022/02/09	5	176.10	4	173.63	173.50	1	39,741	0.00%
2022/02/08	20	176.03	30	167.68	172.00	-10	39,830	-0.03%
2022/02/07	1	158.00	1	161.50	162.00	0	39,996	0.00%
2022/01/26	3	150.00	1	147.50	147.50	2	41,239	0.00%
2022/01/25	3.1	149.02	3	148.00	145.50	0.1	41,581	0.00%
2022/01/24	0.1	151.50	0	0.00	153.00	0.1	41,813	0.00%
2022/01/21	1.1	155.10	0	0.00	151.50	1.1	42,137	0.00%
2022/01/18	1	166.00	0	0.00	166.00	1	42,715	0.00%
2022/01/17	1	167.50	1	167.50	166.00	0	43,550	0.00%
2022/01/14	0	0.00	1	170.00	173.50	-1	44,029	0.00%
2022/01/13	0	0.00	5	173.00	168.50	-5	44,460	-0.01%
2022/01/12	1	177.00	1	178.50	176.00	0	44,725	0.00%
2022/01/11	0	0.00	1	182.00	181.50	-1	45,521	0.00%
2022/01/10	1	181.00	0	0.00	179.50	1	46,605	0.00%
2022/01/07	1	190.00	0	0.00	187.50	1	47,315	0.00%
2022/01/06	0	0.00	1.2	192.25	191.00	-1.2	48,866	0.00%
2022/01/05	1.1	192.32	1	192.50	191.00	0.1	49,726	0.00%
2022/01/04	1	186.00	3	189.33	191.50	-2	50,499	0.00%
2022/01/03	3	192.00	1	192.00	187.50	2	51,296	0.00%
2021/12/30	1	199.00	0.1	200.50	198.50	1	51,827	0.00%
2021/12/29	2.1	201.23	0	0.00	201.00	2.1	52,778	0.00%
2021/12/28	1	204.00	0	0.00	200.50	1	54,654	0.00%
2021/12/27	1	199.00	1	199.00	199.00	0	55,451	0.00%
2021/12/23	0	0.00	3	201.00	200.00	-3	56,322	-0.01%
2021/12/22	42	204.49	4	203.75	204.00	38	56,540	0.07%
2021/12/21	4	205.50	1	201.00	207.00	3	56,543	0.01%
2021/12/20	1	201.00	0	0.00	199.00	1	56,620	0.00%
2021/12/17	10	202.15	9	202.83	200.00	1	56,644	0.00%
2021/12/16	3	200.00	7	199.93	196.50	-4	56,315	-0.01%
2021/12/15	14	197.07	32.1	197.24	199.00	-18.1	56,196	-0.03%
2021/12/14	2	202.75	5.5	197.27	189.50	-3.5	56,156	-0.01%
2021/12/13	2	206.75	4	208.25	201.50	-2	55,319	0.00%
2021/12/10	16	206.75	15	207.17	210.50	1	55,553	0.00%
2021/12/09	0	0.00	4.1	200.57	208.00	-4.1	54,894	-0.01%
2021/12/08	20	198.95	31	196.71	197.00	-11	54,715	-0.02%
2021/12/07	27	182.54	48.6	188.65	191.00	-21.6	54,241	-0.04%
2021/12/06	6	173.42	4	174.00	176.50	2	53,587	0.00%
2021/12/03	17	169.79	14.1	167.09	164.50	2.9	53,625	0.01%
2021/12/02	6	164.92	3	162.50	169.50	3	53,692	0.01%
2021/12/01	0	0.00	0.1	155.00	154.50	-0.1	53,099	0.00%
2021/11/30	0	0.00	3	155.50	156.50	-3	53,553	-0.01%
2021/11/29	6	151.58	1	151.00	153.00	5	54,150	0.01%
2021/11/26	2	157.25	1	152.50	152.00	1	55,260	0.00%
2021/11/23	2.9	155.88	3	155.50	154.00	-0.1	58,328	0.00%
2021/11/22	0	0.00	1	155.50	154.50	-1	60,206	0.00%
2021/11/19	1	161.00	1	155.50	156.00	0	61,871	0.00%
2021/11/18	1	159.00	3	161.33	160.50	-2	64,140	0.00%
2021/11/17	2	159.00	0.1	159.00	158.50	1.9	66,010	0.00%
2021/11/16	0	0.00	1	160.00	161.00	-1	67,378	0.00%
2021/11/15	2	158.75	1	159.00	157.00	1	69,856	0.00%
2021/11/12	21.7	161.21	40.1	159.87	159.00	-18.4	71,211	-0.03%
2021/11/11	4.1	173.10	1.2	170.08	159.50	2.9	71,484	0.00%
2021/11/10	1.3	184.27	1	185.50	177.00	0.3	72,107	0.00%
2021/11/09	11	187.73	9	185.28	183.50	2	73,224	0.00%
2021/11/08	5	190.80	1	184.50	190.00	4	73,787	0.01%
2021/11/05	2	173.75	2	175.25	178.00	0	74,735	0.00%
2021/11/04	31	178.47	34	177.63	174.50	-3	76,083	0.00%
2021/11/03	60	170.01	24.1	170.71	171.50	35.9	76,323	0.05%
2021/11/02	4	161.63	9	163.44	161.00	-5	76,868	-0.01%
2021/11/01	5	161.40	23	163.13	158.50	-18	77,612	-0.02%
2021/10/29	2	159.75	17	158.88	160.00	-15	78,267	-0.02%
2021/10/28	3	156.17	5	158.80	153.50	-2	79,584	0.00%
2021/10/27	3	154.17	1	154.50	153.00	2	82,036	0.00%
2021/10/26	11	158.73	1.1	158.82	157.00	9.9	84,992	0.01%
2021/10/25	2	157.50	5.3	158.48	157.50	-3.3	87,571	0.00%
2021/10/22	6	155.17	1	155.00	152.50	5	90,066	0.01%
2021/10/21	5	160.50	3	164.67	159.00	2	91,770	0.00%
2021/10/20	1	159.50	2	163.25	159.50	-1	92,550	0.00%
2021/10/19	6	160.17	5	160.70	158.00	1	94,278	0.00%
2021/10/18	7	154.86	8	153.13	160.00	-1	96,471	0.00%
2021/10/15	6	161.58	4	161.63	161.00	2	97,931	0.00%
2021/10/14	19	164.53	19	163.21	164.50	0	98,982	0.00%
2021/10/13	11	159.55	14	157.29	155.00	-3	99,248	0.00%
2021/10/12	7	156.71	6	157.00	153.50	1	101,711	0.00%
2021/10/08	8	165.94	5	166.60	169.50	3	102,911	0.00%
2021/10/07	13	172.81	14	171.54	171.50	-1	105,121	0.00%
2021/10/06	14	162.29	13	163.04	161.50	1	106,167	0.00%
2021/10/05	20	165.00	19	164.42	173.00	1	107,309	0.00%
2021/10/04	26	171.60	26	172.90	165.50	0	108,342	0.00%
2021/10/01	10	188.60	10.2	194.57	183.50	-0.2	110,613	0.00%
2021/09/30	2	204.50	0	0.00	203.50	2	112,158	0.00%
2021/09/28	24.1	202.33	5	203.40	203.50	19.1	115,755	0.02%
2021/09/27	2	213.75	9.1	217.75	208.00	-7.1	117,732	-0.01%
2021/09/24	20	215.58	34	214.79	215.00	-14	121,860	-0.01%
2021/09/23	4.1	208.86	5	208.60	207.50	-1	123,853	0.00%
2021/09/22	10	203.65	11	205.09	203.00	-1	127,961	0.00%
2021/09/17	20	208.05	13	208.62	210.00	7	129,019	0.01%
2021/09/16	2.1	202.78	3	203.67	200.50	-1	131,239	0.00%
2021/09/15	12	202.08	17	200.53	205.00	-5	132,972	0.00%
2021/09/14	9.1	207.53	7	207.64	201.50	2.1	136,191	0.00%
2021/09/13	14	213.00	15	212.93	210.00	-1	138,442	0.00%
2021/09/10	14	209.89	18	210.47	211.50	-4	139,336	0.00%
2021/09/09	17.1	208.03	10	208.50	207.50	7.1	140,530	0.01%
2021/09/08	15.1	212.76	16	212.44	213.00	-1	141,059	0.00%
2021/09/07	10	206.15	34	203.10	209.50	-24	141,359	-0.02%
2021/09/06	5	215.80	9	216.89	211.00	-4	140,707	0.00%
2021/09/03	2	221.25	4	231.00	222.00	-2	140,444	0.00%
2021/09/02	11	242.23	9	239.94	235.50	2	139,951	0.00%
2021/09/01	20	237.95	21	238.95	235.00	-1	139,269	0.00%
2021/08/31	18	247.06	8	248.38	248.00	10	138,045	0.01%
2021/08/30	12	253.00	13.4	254.71	249.00	-1.4	137,102	0.00%
2021/08/27	29	255.02	33.1	255.87	252.00	-4.1	136,378	0.00%
2021/08/26	35	257.69	32	255.39	258.00	3	134,570	0.00%
2021/08/25	44	252.41	43	250.99	262.00	1	132,823	0.00%
2021/08/24	41	251.29	37	250.24	244.00	4	131,087	0.00%
2021/08/23	25	240.56	39	244.47	248.00	-14	129,142	-0.01%
2021/08/20	24	219.06	26	219.08	225.50	-2	129,352	0.00%
2021/08/19	102	224.44	86	224.10	213.00	16	130,804	0.01%	大買/
2021/08/18	36	212.22	49	217.48	226.00	-13	129,864	-0.01%
2021/08/17	1	212.50	77	212.03	205.50	-76	130,875	-0.06%
2021/08/16	27	214.96	30.1	213.22	215.00	-3.1	131,847	0.00%
2021/08/13	59	227.70	54	223.67	215.00	5	131,260	0.00%
2021/08/12	27	220.87	31	220.18	230.00	-4	131,665	0.00%
2021/08/11	32	218.09	25	219.36	217.00	7	131,247	0.01%
2021/08/10	25	230.78	25	229.38	225.00	0	129,537	0.00%
2021/08/09	99	236.43	14	233.32	229.00	85	128,839	0.07%
2021/08/06	47	233.96	90	236.37	231.00	-43	128,536	-0.03%
2021/08/05	24	224.83	20	223.53	221.00	4	127,154	0.00%
2021/08/04	16.1	233.41	22	233.25	233.00	-5.9	126,543	0.00%
2021/08/03	48	234.03	38.1	232.72	229.00	9.9	126,639	0.01%
2021/08/02	51.1	225.93	49	225.01	232.00	2.1	125,565	0.00%
2021/07/30	44.2	241.62	31.1	243.84	223.50	13.1	123,176	0.01%
2021/07/29	29	237.86	29.1	241.31	248.00	-0.1	120,666	0.00%
2021/07/28	65.1	207.87	69	209.38	225.50	-3.9	118,502	0.00%
2021/07/27	57.1	207.64	59	206.21	205.00	-2	116,098	0.00%
2021/07/26	31	224.92	32	226.03	216.50	-1	115,006	0.00%
2021/07/23	39.1	246.22	42	243.15	240.00	-3	113,819	0.00%
2021/07/22	79	224.32	40	228.28	240.00	39	112,099	0.03%
2021/07/21	58	254.60	61	254.48	238.50	-3	109,689	0.00%
2021/07/20	51	270.08	45.1	266.85	260.50	5.9	107,231	0.01%
2021/07/19	33	289.09	49	290.27	286.00	-16	105,706	-0.02%
2021/07/16	119	293.20	115	291.21	286.00	4	105,178	0.00%	大買/大賣/
2021/07/15	37	268.41	28.1	272.30	278.50	8.9	102,364	0.01%
2021/07/14	71.1	249.18	78	250.74	253.50	-6.9	101,196	-0.01%
2021/07/13	45	275.60	71	280.27	258.50	-26	98,531	-0.03%
2021/07/12	47	288.65	84	291.42	287.00	-37	96,744	-0.04%
2021/07/09	176.1	286.71	136	290.14	275.00	40.1	94,700	0.04%	大買/大賣/
2021/07/08	44.1	277.80	44.2	277.96	304.00	-0.1	92,400	0.00%
2021/07/07	30.3	286.47	43	284.49	276.50	-12.7	89,534	-0.01%
2021/07/06	73	311.76	24	306.27	296.00	49	87,537	0.06%
2021/07/05	38	310.38	31	311.13	302.00	7	85,714	0.01%
2021/07/02	43	332.20	26	330.69	326.50	17	83,762	0.02%
2021/07/01	153	340.33	213.5	334.45	336.00	-60.5	81,705	-0.07%	大買/大賣/
2021/06/30	22	303.77	17	312.06	321.00	5	77,304	0.01%
2021/06/29	112	312.35	35	302.87	292.00	77	75,146	0.10%	大買/
2021/06/28	46	290.38	67.2	297.63	300.00	-21.2	71,395	-0.03%
2021/06/25	13.2	265.23	46	268.83	273.00	-32.8	70,194	-0.05%
2021/06/24	8	232.19	8	245.25	248.50	0	67,663	0.00%
2021/06/23	63	245.56	45	236.87	226.00	18	65,883	0.03%
2021/06/22	47	262.13	74	260.23	251.00	-27	61,674	-0.04%
2021/06/21	32	243.64	7.2	244.69	249.00	24.8	58,851	0.04%
2021/06/18	121	220.66	134	225.37	226.50	-13	58,156	-0.02%	大買/大賣/
2021/06/17	63	203.06	54	205.19	206.00	9	56,643	0.02%
2021/06/16	28	206.13	11	207.55	205.50	17	55,154	0.03%
2021/06/15	1	187.00	5	190.60	191.50	-4	53,839	-0.01%
2021/06/11	0	0.00	4	169.13	174.50	-4	53,432	-0.01%
2021/06/10	1	154.50	0	0.00	159.00	1	53,228	0.00%
2021/06/09	4	159.88	5	160.20	160.00	-1	53,324	0.00%
2021/06/08	6	163.00	3	158.67	165.00	3	53,404	0.01%
2021/06/07	11	151.91	14.1	152.45	153.00	-3.1	53,464	-0.01%
2021/06/04	4	158.88	9	157.61	155.50	-5	53,521	-0.01%
2021/06/03	6	162.58	10	163.15	161.00	-4	53,592	-0.01%
2021/06/02	3	172.00	4	167.00	160.00	-1	53,515	0.00%
2021/06/01	77	158.12	2.3	159.06	159.50	74.8	53,205	0.14%
2021/05/31	5.6	150.08	78	145.38	145.00	-72.5	53,006	-0.14%
2021/05/28	206	148.65	148	151.03	154.50	58	52,533	0.11%	大買/大賣/
2021/05/27	31	138.37	19	138.61	140.50	12	50,723	0.02%
2021/05/26	37	123.35	94.3	123.71	128.00	-57.3	47,866	-0.12%
2021/05/25	164.3	121.68	134	124.21	116.50	30.3	46,237	0.07%	大買/大賣/
2021/05/24	21	121.33	19	123.24	125.00	2	43,825	0.00%
2021/05/21	0	0.00	23	113.83	114.00	-23	42,234	-0.05%
2021/05/20	2	100.50	6	96.17	104.00	-4	41,724	-0.01%
2021/05/19	5.1	93.86	28	91.05	94.60	-22.9	39,609	-0.06%
2021/05/18	10	83.02	4	84.53	86.00	6	39,042	0.02%
2021/05/17	40	76.61	43	78.17	78.20	-3	38,911	-0.01%
2021/05/14	9	78.63	11	76.48	81.60	-2	37,764	-0.01%
2021/05/13	6	82.40	28	80.29	80.10	-22	36,679	-0.06%
2021/05/12	6	90.17	2	90.40	88.90	4	36,346	0.01%
2021/05/11	171	100.64	164	101.41	98.70	7	36,361	0.02%	大買/大賣/
2021/05/10	14	98.95	16	98.78	101.50	-2	35,317	-0.01%
2021/05/07	3	90.03	0	0.00	92.30	3	34,558	0.01%
2021/05/06	68	93.76	78	94.04	89.90	-10	34,312	-0.03%
2021/05/05	35	93.61	15	93.57	92.50	20	33,721	0.06%
2021/05/04	168	98.61	180	98.70	91.40	-12	33,189	-0.04%	大買/大賣/
2021/05/03	28	102.49	35	101.26	101.50	-7	32,428	-0.02%
2021/04/29	1	93.30	16	91.76	94.70	-15	31,563	-0.05%
2021/04/28	32.1	96.28	2	97.40	92.50	30.1	31,936	0.09%
2021/04/27	2	94.70	6	93.72	91.20	-4	31,941	-0.01%
2021/04/26	2	88.20	11	89.05	90.20	-9	31,963	-0.03%
2021/04/23	20	85.50	0	0.00	82.00	20	32,715	0.06%
2021/04/22	8	93.83	13	91.04	85.80	-5	32,945	-0.02%
2021/04/21	11	85.57	21	88.32	89.60	-10	32,068	-0.03%
2021/04/20	10	79.95	0	0.00	81.50	10	31,928	0.03%
2021/04/19	5	78.92	5	80.56	80.60	0	32,264	0.00%
2021/04/16	2	68.15	3	69.50	73.30	-1	32,430	0.00%
2021/04/15	0	0.00	3	66.67	66.70	-3	32,892	-0.01%
2021/04/14	2	64.05	0	0.00	65.30	2	34,186	0.01%
2021/04/13	5	64.52	7	63.63	64.30	-2	34,459	-0.01%
2021/04/12	58	63.50	51	63.37	64.00	7	35,159	0.02%
2021/04/09	0	0.00	2	57.40	58.20	-2	36,862	-0.01%
2021/04/07	0	0.00	1	57.90	58.70	-1	39,236	0.00%
2021/04/01	3	55.80	1	56.50	55.90	2	43,279	0.00%
2021/03/31	21	56.18	108	56.56	55.10	-87	44,129	-0.20%	大賣/
2021/03/30	100	56.00	0	0.00	54.60	100	44,067	0.23%
2021/03/29	107	53.61	120	54.48	55.40	-13	44,720	-0.03%	大買/大賣/
2021/03/26	1	50.80	2	52.25	52.90	-1	46,649	0.00%
2021/03/25	2	50.35	3	50.17	49.90	-1	47,659	0.00%
2021/03/23	7	54.76	39	53.95	51.70	-32	48,863	-0.07%
2021/03/22	30	53.05	76	54.20	54.50	-46	48,009	-0.10%
2021/03/19	4	50.00	0	0.00	49.55	4	47,755	0.01%
2021/03/18	0	0.00	1	50.00	49.95	-1	48,015	0.00%
2021/03/17	0	0.00	2	49.05	49.00	-2	48,441	0.00%
2021/03/16	1	48.35	2	48.45	48.65	-1	48,956	0.00%
2021/03/15	0	0.00	1	48.60	48.70	-1	49,649	0.00%
2021/03/12	1	47.60	1	48.30	47.40	0	50,455	0.00%
2021/03/11	1	47.60	0	0.00	47.25	1	50,756	0.00%
2021/03/09	2	46.00	23	47.69	47.50	-21	51,141	-0.04%
2021/03/08	0	0.00	11	46.99	45.40	-11	51,479	-0.02%
2021/03/05	1	46.00	0	0.00	45.85	1	51,890	0.00%
2021/03/03	0	0.00	1	45.95	47.30	-1	52,717	0.00%
2021/03/02	3	46.17	0	0.00	45.50	3	53,775	0.01%
2021/02/26	2	47.50	71	47.17	47.95	-69	54,074	-0.13%
2021/02/25	71	47.18	12	47.39	47.30	59	54,060	0.11%
2021/02/24	0	0.00	3	46.40	46.00	-3	54,183	-0.01%
2021/02/23	4	47.00	2	47.75	46.70	2	54,262	0.00%
2021/02/22	243	46.77	263	46.77	46.75	-20	54,800	-0.04%	大買/大賣/
2021/02/19	6	44.94	11	44.97	44.50	-5	54,951	-0.01%
2021/02/18	24	46.21	2	46.00	45.25	22	55,206	0.04%
2021/02/17	0	0.00	1	43.80	43.90	-1	54,788	0.00%
2021/02/05	53	43.25	50	42.98	42.20	3	54,773	0.01%
2021/02/04	2	42.50	2	43.03	43.50	0	54,818	0.00%
2021/02/03	4	43.41	4	43.89	42.25	0	55,361	0.00%
2021/02/02	9	43.92	38	43.02	43.50	-29	56,019	-0.05%
2021/02/01	3	41.68	4	41.58	41.35	-1	55,488	0.00%
2021/01/29	4	43.56	2	43.20	42.80	2	55,267	0.00%
2021/01/28	1	44.70	2	45.33	44.75	-1	55,130	0.00%
2021/01/27	6	45.10	11	44.64	44.55	-5	54,963	-0.01%
2021/01/26	67	45.70	70	45.99	45.60	-3	55,058	-0.01%
2021/01/25	1	45.20	4	46.01	45.65	-3	54,998	-0.01%
2021/01/22	3	44.33	3	44.43	44.80	0	54,629	0.00%
2021/01/21	11	43.78	2	43.30	42.70	9	54,212	0.02%
2021/01/20	69	43.49	104	42.82	42.10	-35	53,579	-0.07%	大賣/
2021/01/19	79	45.31	61	45.72	43.20	18	52,968	0.03%
2021/01/18	36	43.95	4	44.23	45.10	32	52,507	0.06%
2021/01/15	64	43.97	67	44.36	43.25	-3	51,347	-0.01%
2021/01/14	1	48.05	2	48.83	48.05	-1	50,492	0.00%
2021/01/13	0	0.00	3	49.40	48.00	-3	50,040	-0.01%
2021/01/12	175	49.70	171	50.78	49.05	4	49,715	0.01%	大買/大賣/
2021/01/11	8	49.30	9	49.76	50.40	-1	48,278	0.00%
2021/01/08	19	48.47	4	48.25	48.50	15	47,488	0.03%
2021/01/07	21	46.97	31	46.68	47.35	-10	46,536	-0.02%
2021/01/06	5	52.50	11	51.33	50.30	-6	45,072	-0.01%
2021/01/05	42	55.61	37	57.02	54.60	5	44,340	0.01%
2021/01/04	24	56.15	27	54.45	57.10	-3	43,023	-0.01%
2020/12/31	6	52.18	4	52.53	52.90	2	40,875	0.00%
2020/12/30	76	49.17	64	49.58	50.10	12	39,737	0.03%
2020/12/29	201	52.27	82	55.32	49.35	119	38,285	0.31%	大買/鉅額交易
2020/12/28	21	51.69	15	52.39	52.80	6	35,075	0.02%
2020/12/25	5	48.41	8	48.43	48.00	-3	33,634	-0.01%
2020/12/24	4	45.65	0	0.00	45.25	4	32,551	0.01%
2020/12/23	5	43.60	1	43.20	45.45	4	32,156	0.01%
2020/12/22	50	46.40	30	47.56	43.15	20	31,216	0.06%
2020/12/21	0	0.00	1	46.70	47.50	-1	28,681	0.00%
2020/12/18	1	43.25	13	43.60	43.20	-12	27,305	-0.04%
2020/12/17	0	0.00	10	42.35	42.35	-10	25,975	-0.04%
2020/12/16	2	40.85	4	41.00	41.00	-2	25,507	-0.01%
2020/12/15	2	41.48	4	41.35	40.00	-2	25,254	-0.01%
2020/12/14	2	41.05	0	0.00	40.75	2	24,601	0.01%
2020/12/11	4	39.83	6	40.78	38.95	-2	24,110	-0.01%
2020/12/10	2	41.90	2	41.80	41.40	0	23,548	0.00%
2020/12/09	10	41.54	12	41.42	41.40	-2	22,943	-0.01%
2020/12/08	9	40.08	1	40.95	40.60	8	22,173	0.04%
2020/12/07	1	39.45	0	0.00	38.25	1	21,113	0.00%
2020/12/04	5	38.57	2	38.28	38.00	3	20,573	0.01%
2020/12/03	3	40.40	2	39.25	39.50	1	20,136	0.00%
2020/12/02	3	40.20	0	0.00	40.00	3	19,824	0.02%
2020/12/01	4	41.25	1	41.60	41.10	3	19,317	0.02%
2020/11/30	76	43.05	75	43.20	43.70	1	18,836	0.01%
2020/11/27	80	41.75	80	41.72	43.00	0	18,393	0.00%
2020/11/26	8	42.64	2	41.10	40.65	6	17,895	0.03%
2020/11/25	1	38.15	7	38.52	40.90	-6	16,799	-0.04%
2020/11/24	2	37.15	1	37.50	37.20	1	16,009	0.01%
2020/11/23	10	38.25	0	0.00	37.45	10	15,818	0.06%
2020/11/20	3	37.07	0	0.00	36.75	3	15,621	0.02%
2020/11/19	5	37.86	3	37.00	37.45	2	15,539	0.01%
2020/11/18	5	34.75	19	36.02	36.40	-14	14,552	-0.10%
2020/11/17	12	32.09	8	32.58	33.35	4	13,788	0.03%
2020/11/16	12	31.60	12	31.74	31.55	0	13,474	0.00%
2020/11/13	21	31.46	21	31.33	30.60	0	13,393	0.00%
2020/11/12	11	31.70	5	30.95	31.20	6	13,198	0.05%
2020/11/11	24	30.73	21	31.78	32.45	3	13,081	0.02%
2020/11/10	83	32.19	85	32.23	29.80	-2	12,631	-0.02%
2020/11/09	1	31.30	1	32.25	32.25	0	11,564	0.00%
2020/11/05	1	28.70	0	0.00	28.95	1	11,279	0.01%
2020/11/04	1	28.05	1	28.60	28.90	0	11,238	0.00%
2020/11/03	0	0.00	18	28.06	28.60	-18	11,022	-0.16%
2020/11/02	5	27.05	34	27.34	27.00	-29	10,673	-0.27%
2020/10/29	0	0.00	3	26.68	26.70	-3	10,172	-0.03%
2020/10/28	1	26.70	4	26.91	26.15	-3	10,059	-0.03%
2020/10/27	5	26.34	0	0.00	26.10	5	9,870	0.05%
2020/10/26	7	26.31	44	26.38	26.85	-37	9,717	-0.38%
2020/10/23	3	24.80	0	0.00	24.60	3	9,230	0.03%
2020/10/21	1	25.55	1	25.30	25.30	0	9,085	0.00%
2020/10/20	1	25.10	3	24.90	25.25	-2	8,840	-0.02%
2020/10/15	4	24.80	4	24.10	24.05	0	8,399	0.00%
2020/10/14	1	24.65	0	0.00	24.55	1	8,292	0.01%
2020/10/13	0	0.00	16	23.86	25.05	-16	8,112	-0.20%
2020/10/12	6	22.62	5	22.85	23.15	1	7,687	0.01%
2020/10/08	12	23.67	0	0.00	23.80	12	7,540	0.16%
2020/10/07	0	0.00	3	24.28	24.45	-3	7,351	-0.04%
2020/10/06	0	0.00	10	23.01	23.45	-10	7,094	-0.14%
2020/10/05	0	0.00	5	22.12	22.85	-5	6,852	-0.07%
2020/09/30	1	20.85	1	21.15	21.25	0	6,606	0.00%
2020/09/29	10	21.55	12	21.44	21.00	-2	6,614	-0.03%
2020/09/28	40	21.48	39	21.55	21.65	1	6,365	0.02%
2020/09/25	1	19.70	6	19.94	20.45	-5	6,001	-0.08%
2020/09/23	5	19.35	0	0.00	19.50	5	5,708	0.09%
2020/09/14	2	20.10	0	0.00	19.75	2	5,435	0.04%
2020/09/11	5	20.00	1	20.60	20.00	4	5,337	0.07%
2020/09/07	1	20.40	1	20.50	20.15	0	5,064	0.00%
2020/09/03	0	0.00	3	20.40	20.45	-3	4,775	-0.06%
2020/09/02	0	0.00	6	20.80	20.70	-6	4,671	-0.13%
2020/09/01	1	20.95	8	20.90	20.95	-7	4,595	-0.15%
2020/08/31	0	0.00	10	21.61	21.20	-10	4,531	-0.22%
2020/08/28	0	0.00	3	21.15	21.00	-3	4,317	-0.07%
2020/08/27	3	21.70	16	21.39	20.90	-13	4,277	-0.30%
2020/08/26	10	22.00	1	22.00	22.10	9	4,161	0.22%
2020/08/25	0	0.00	2	21.25	21.75	-2	3,937	-0.05%
2020/08/21	1	20.05	0	0.00	20.10	1	3,516	0.03%
2020/08/20	0	0.00	5	19.80	19.95	-5	3,447	-0.15%
2020/08/19	5	20.42	9	20.60	20.35	-4	3,250	-0.12%
2020/08/18	2	20.13	1	20.20	20.10	1	3,028	0.03%
2020/08/17	3	20.05	3	20.15	20.05	0	2,835	0.00%
2020/08/14	1	19.60	16	19.79	19.90	-15	2,607	-0.58%
2020/08/13	2	18.98	1	19.15	19.05	1	2,275	0.04%
2020/08/07	0	0.00	3	18.15	18.30	-3	2,044	-0.15%
2020/08/06	1	17.40	0	0.00	18.30	1	2,057	0.05%
2020/08/04	0	0.00	3	17.10	17.20	-3	2,021	-0.15%
2020/07/31	3	17.35	0	0.00	17.40	3	2,007	0.15%
2020/07/14	1	18.40	0	0.00	18.70	1	2,051	0.05%
2020/07/10	2	18.15	2	18.50	18.65	0	2,028	0.00%
2020/07/08	0	0.00	20	18.80	18.70	-20	1,906	-1.05%
2020/07/01	0	0.00	1	16.45	16.50	-1	1,641	-0.06%
2020/05/19	0	0.00	1	16.00	16.00	-1	2,269	-0.04%
2020/05/15	3	15.60	0	0.00	15.55	3	2,291	0.13%
2020/05/14	1	15.80	0	0.00	15.60	1	2,297	0.04%
2020/05/13	3	16.05	0	0.00	15.95	3	2,283	0.13%
2020/05/12	11	16.61	19	16.50	16.40	-8	2,264	-0.35%
2020/05/11	3	16.75	0	0.00	16.85	3	2,245	0.13%
2020/05/07	0	0.00	8	16.60	16.70	-8	2,254	-0.35%
2020/05/05	8	16.48	0	0.00	16.40	8	2,265	0.35%
2020/04/22	0	0.00	16	15.84	15.80	-16	2,263	-0.71%
2020/04/21	5	15.90	0	0.00	15.95	5	2,263	0.22%
2020/04/16	0	0.00	5	15.90	15.95	-5	2,161	-0.23%
2020/04/15	5	15.65	0	0.00	16.10	5	2,151	0.23%
2020/04/10	0	0.00	5	15.15	15.30	-5	2,113	-0.24%
2020/04/08	0	0.00	0.1	15.30	14.95	-0.1	2,082	0.00%
2020/03/27	4	13.99	0	0.00	13.90	4	1,903	0.21%
2020/03/25	1	13.50	0	0.00	13.25	1	1,844	0.05%
2020/03/24	0	0.00	5	12.55	12.60	-5	1,814	-0.28%
2020/03/23	0.1	12.50	2	12.40	12.25	-1.9	1,812	-0.10%
2020/03/20	7	12.36	0	0.00	12.55	7	1,783	0.39%
2020/03/19	3	11.88	0	0.00	11.90	3	1,715	0.17%
2020/03/18	1	13.40	0	0.00	13.15	1	1,612	0.06%
2020/03/16	6	14.57	0	0.00	14.30	6	1,524	0.39%
2020/03/13	11	14.65	0	0.00	15.10	11	1,496	0.73%
2020/03/12	11	15.78	0	0.00	15.70	11	1,441	0.76%
2020/03/10	1	16.30	0	0.00	16.65	1	1,406	0.07%
2020/03/09	1	16.55	0	0.00	16.50	1	1,389	0.07%
2020/03/06	1	16.85	0	0.00	16.90	1	1,383	0.07%
2020/01/30	4	16.95	0	0.00	16.80	4	1,166	0.34%
2020/01/17	1	18.15	0	0.00	18.20	1	1,153	0.09%
2020/01/09	0	0.00	25	18.30	18.45	-25	1,260	-1.98%
2019/12/13	4	17.90	0	0.00	17.85	4	1,341	0.30%
2019/12/05	2	18.30	0	0.00	18.45	2	1,434	0.14%
2019/11/15	4	18.00	0	0.00	18.00	4	2,264	0.18%
2019/11/07	1	18.20	0	0.00	18.25	1	2,661	0.04%
2019/10/22	2	18.18	0	0.00	18.25	2	4,431	0.05%
2019/10/21	2	18.13	0	0.00	18.15	2	4,525	0.04%
2019/10/14	29	18.02	0	0.00	18.05	29	4,560	0.64%
2019/10/09	12	17.73	0	0.00	17.80	12	4,567	0.26%
2019/10/04	1	17.70	0	0.00	17.70	1	4,628	0.02%
2019/09/27	1	18.50	0	0.00	18.25	1	4,651	0.02%
2019/09/18	1	19.20	0	0.00	19.00	1	4,819	0.02%
2019/09/10	2	19.33	0	0.00	19.20	2	4,870	0.04%
2019/09/05	1	19.80	5	20.25	19.75	-4	4,873	-0.08%
2019/09/04	5	20.15	0	0.00	20.15	5	4,831	0.10%
2019/08/26	5	18.98	0	0.00	18.75	5	4,612	0.11%
2019/08/21	4	19.24	0	0.00	19.30	4	4,570	0.09%
2019/08/19	1	19.50	0	0.00	19.15	1	4,493	0.02%
2019/08/16	4	19.46	0	0.00	19.55	4	4,417	0.09%
2019/08/15	2	20.55	0	0.00	19.80	2	4,356	0.05%
2019/08/14	1	21.00	2	21.00	21.05	-1	4,292	-0.02%
2019/08/05	0	0.00	5	22.00	21.40	-5	3,939	-0.13%
2019/08/02	0	0.00	3	21.65	21.80	-3	3,813	-0.08%
2019/07/31	8	20.84	0	0.00	20.75	8	3,472	0.23%
2019/07/30	5	21.30	0	0.00	21.25	5	3,382	0.15%
2019/07/29	1	21.60	0	0.00	22.10	1	3,295	0.03%
2019/07/26	156	22.74	172	21.94	21.90	-16	3,167	-0.51%	大買/大賣/
2019/07/25	0	0.00	2	21.45	21.90	-2	2,829	-0.07%
2019/07/24	0	0.00	2	20.05	20.40	-2	2,501	-0.08%
2019/07/23	0	0.00	4	19.63	19.55	-4	2,277	-0.18%
2019/07/22	10	19.25	2	19.20	19.25	8	2,169	0.37%
2019/06/20	1	17.90	0	0.00	17.95	1	1,518	0.07%
2019/06/03	2	18.15	0	0.00	17.85	2	1,208	0.17%
2019/05/28	0	0.00	5	18.05	18.20	-5	944	-0.53%
2019/05/21	0	0.00	10	17.50	17.55	-10	794	-1.26%
2019/05/20	0	0.00	10	17.15	17.10	-10	751	-1.33%
2019/05/16	0	0.00	5	17.10	17.05	-5	727	-0.69%
2019/05/14	0	0.00	10	16.55	16.70	-10	687	-1.45%
2019/05/13	0	0.00	10	16.60	16.50	-10	676	-1.48%
2019/05/03	0	0.00	4	16.75	16.55	-4	650	-0.61%
2019/05/02	0	0.00	4	16.50	16.50	-4	635	-0.63%
2019/04/17	10	16.05	6	16.25	16.10	4	547	0.73%
2019/04/15	8	16.20	0	0.00	16.20	8	534	1.50%
2019/03/27	0	0.00	7	16.15	16.20	-7	448	-1.56%
2019/03/13	7	15.95	0	0.00	15.95	7	475	1.47%
2019/03/05	0	0.00	1	16.10	16.00	-1	522	-0.19%
2019/02/11	0	0.00	9	15.85	15.90	-9	466	-1.93%
2019/01/28	0	0.00	10	15.90	15.95	-10	454	-2.20%
2019/01/22	0	0.00	5	15.75	15.75	-5	474	-1.05%
2019/01/21	0	0.00	10	15.70	15.65	-10	489	-2.04%
2019/01/15	0	0.00	15	15.72	15.70	-15	525	-2.85%
2019/01/09	0	0.00	70	15.86	15.90	-70	591	-11.84%
2019/01/08	0	0.00	10	15.75	15.70	-10	601	-1.66%
2019/01/07	0	0.00	5	15.75	15.70	-5	623	-0.80%
2018/12/27	0	0.00	15	15.80	15.70	-15	726	-2.06%
2018/12/17	20	16.15	0	0.00	16.20	20	782	2.56%
2018/12/10	0	0.00	10	16.10	16.00	-10	800	-1.25%
2018/12/06	20	15.85	0	0.00	15.85	20	823	2.43%
2018/12/03	1	16.20	0	0.00	16.15	1	870	0.11%
2018/11/30	30	15.98	0	0.00	15.90	30	870	3.45%
2018/11/28	20	15.73	20	16.05	16.00	0	870	0.00%
2018/11/26	0	0.00	20	15.68	15.70	-20	857	-2.33%
2018/11/13	0	0.00	50	15.21	15.30	-50	1,011	-4.94%
2018/10/31	20	15.10	0	0.00	15.10	20	1,143	1.75%
2018/10/26	0	0.00	70	15.61	15.80	-70	1,126	-6.21%
2018/10/18	10	15.70	4	16.15	16.15	6	1,138	0.53%
2018/10/12	2	15.20	0	0.00	15.70	2	1,130	0.18%
2018/10/11	1	15.55	0	0.00	15.40	1	1,146	0.09%
2018/10/09	40	16.15	0	0.00	16.20	40	1,151	3.47%
2018/10/08	80	16.19	0	0.00	16.10	80	1,180	6.78%
2018/10/03	30	16.80	0	0.00	16.70	30	1,199	2.50%
2018/10/02	0	0.00	5	16.80	16.75	-5	1,207	-0.41%
2018/09/25	2	16.70	0	0.00	16.65	2	1,256	0.16%
2018/09/12	0	0.00	50	16.95	16.85	-50	1,331	-3.75%
2018/09/07	0	0.00	2	16.80	16.80	-2	1,325	-0.15%
2018/09/06	0	0.00	15	16.80	16.80	-15	1,321	-1.14%
2018/08/28	2	16.70	0	0.00	16.80	2	1,346	0.15%
2018/08/23	45	17.15	0	0.00	17.10	45	1,336	3.37%
2018/08/13	0	0.00	46	16.80	16.80	-46	1,224	-3.76%
2018/08/08	1	16.85	0	0.00	16.80	1	1,290	0.08%
2018/08/06	4	16.85	0	0.00	16.80	4	1,349	0.30%
2018/08/03	55	16.70	0	0.00	16.75	55	1,358	4.05%
2018/07/26	10	16.70	0	0.00	16.80	10	1,377	0.73%
2018/07/17	0	0.00	4	16.90	17.15	-4	1,292	-0.31%
2018/06/29	4	16.90	0	0.00	16.90	4	1,315	0.30%
2018/06/27	0	0.00	14	16.60	16.50	-14	1,301	-1.08%
2018/06/22	0	0.00	1	16.65	16.55	-1	1,323	-0.08%
2018/05/16	1	16.25	0	0.00	16.50	1	1,621	0.06%
2018/05/15	1	16.50	0	0.00	16.50	1	1,604	0.06%
2018/05/14	2	16.83	0	0.00	16.75	2	1,644	0.12%
2018/05/08	6	17.05	0	0.00	17.05	6	1,681	0.36%
2018/05/07	14	17.05	0	0.00	17.05	14	1,692	0.83%
2018/05/03	1	17.00	0	0.00	17.05	1	1,743	0.06%
2018/05/02	10	17.10	0	0.00	17.05	10	1,748	0.57%
2018/04/20	5	17.15	0	0.00	17.20	5	1,860	0.27%
2018/04/16	1	17.00	0	0.00	17.10	1	1,970	0.05%
2018/04/12	11	17.39	0	0.00	17.30	11	1,976	0.56%
2018/04/11	3	17.55	0	0.00	17.50	3	2,003	0.15%
2018/03/30	2	17.95	0	0.00	17.90	2	2,196	0.09%
2018/03/23	0	0.00	25	17.90	18.00	-25	2,196	-1.14%
2018/03/19	225	18.47	225	18.44	18.50	0	2,189	0.00%	大買/大賣/
2018/03/15	5	17.90	0	0.00	17.85	5	2,191	0.23%
2018/03/12	2	18.00	0	0.00	18.10	2	2,314	0.09%
2018/02/09	0	0.00	28	17.47	17.65	-28	3,225	-0.87%
2018/02/07	0	0.00	30	17.82	17.80	-30	3,250	-0.92%
2018/02/06	0	0.00	22	17.45	17.25	-22	3,230	-0.68%
2018/02/05	0	0.00	7	18.25	18.30	-7	3,155	-0.22%
2018/01/31	17	18.45	0	0.00	18.60	17	3,128	0.54%
2018/01/16	0	0.00	10	19.95	19.85	-10	3,140	-0.32%
2018/01/04	34	19.40	56	19.43	19.45	-22	3,285	-0.67%
2018/01/02	60	19.78	0	0.00	19.85	60	3,233	1.86%