萬海 (2615)-玉山-雙和券商分點個股進出

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)

股價
70.8
漲跌
▲0.8
漲幅
+1.14%
成交量
9,420張
產業
上市航運類股
2325人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	3	70.00	3.2	70.37	70.80	-0.2	21,096	0.00%
2024/05/17	1.2	70.02	15	69.85	70.00	-13.8	21,037	-0.07%
2024/05/16	11	71.06	24	71.54	71.90	-13	20,902	-0.06%
2024/05/15	170	69.18	171.8	69.41	70.50	-1.8	20,605	-0.01%	大買/大賣/
2024/05/14	359.2	71.91	229.7	71.70	68.40	129.5	19,005	0.68%	大買/大賣/鉅額交易
2024/05/13	83.2	69.15	63.8	69.47	70.10	19.5	13,910	0.14%
2024/05/10	26.1	61.72	53.6	62.02	63.80	-27.4	11,861	-0.23%
2024/05/09	26.7	56.39	17.3	56.09	58.00	9.4	10,361	0.09%
2024/05/08	33	51.77	37.3	52.58	52.80	-4.3	9,418	-0.05%
2024/05/07	3	50.80	23.4	50.90	50.80	-20.3	8,781	-0.23%
2024/05/06	0	0.00	6	49.96	49.80	-6	8,545	-0.07%
2024/05/03	7	49.59	6	49.67	49.40	1	8,490	0.01%
2024/05/02	22.4	50.66	10.2	50.99	49.40	12.2	8,400	0.15%
2024/04/30	4	50.28	2.1	50.50	50.70	2	7,939	0.02%
2024/04/29	15	49.73	10.6	49.77	49.55	4.4	7,708	0.06%
2024/04/26	9	47.62	11.7	48.04	48.35	-2.7	7,407	-0.04%
2024/04/25	1	45.30	0.1	45.25	45.50	0.9	7,008	0.01%
2024/04/24	1	44.95	2.5	45.24	45.45	-1.5	7,132	-0.02%
2024/04/23	0	0.00	3.5	44.54	44.95	-3.5	7,199	-0.05%
2024/04/22	302	44.94	1	44.70	43.85	301	7,263	4.14%	大買/鉅額交易
2024/04/19	4.1	43.72	3	43.60	43.25	1.1	7,188	0.02%
2024/04/18	0	0.00	1	43.15	42.90	-1	7,189	-0.01%
2024/04/17	2	43.08	0.5	43.30	42.80	1.5	7,256	0.02%
2024/04/16	5.1	43.26	2.1	43.25	42.90	3	7,492	0.04%
2024/04/15	3	45.20	1	45.20	45.10	2	7,909	0.03%
2024/04/12	0	0.00	3	44.88	45.00	-3	8,164	-0.04%
2024/04/11	2	44.80	1	45.05	44.80	1	8,591	0.01%
2024/04/10	0.1	44.80	0.3	44.71	44.50	-0.2	9,432	0.00%
2024/04/09	1	44.90	2	44.73	44.95	-1	9,660	-0.01%
2024/04/08	2.1	43.69	1	43.70	44.10	1.1	10,167	0.01%
2024/04/03	9.3	43.72	250.3	43.79	43.65	-241	10,191	-2.36%	大賣/鉅額交易
2024/04/02	9	44.09	1	44.20	44.05	8	10,328	0.08%
2024/04/01	4	44.30	0	0.00	44.55	4	10,619	0.04%
2024/03/28	4	44.20	0	0.00	44.00	4	11,852	0.03%
2024/03/27	0	0.00	4	44.60	44.45	-4	13,593	-0.03%
2024/03/26	4	44.66	0	0.00	44.55	4	14,921	0.03%
2024/03/25	2	45.40	0	0.00	45.40	2	15,353	0.01%
2024/03/22	0	0.00	0.5	44.90	45.30	-0.5	16,105	0.00%
2024/03/21	26	45.09	26	45.82	45.10	0	16,959	0.00%
2024/03/20	3.4	45.49	0	0.00	45.00	3.4	17,230	0.02%
2024/03/19	2	45.68	1	45.60	45.50	1	17,402	0.01%
2024/03/18	7.2	45.41	0	0.00	45.65	7.2	17,526	0.04%
2024/03/15	4.2	45.05	2.2	44.42	46.45	2	17,778	0.01%
2024/03/14	4.2	47.35	5.2	47.47	47.10	-1	17,606	-0.01%
2024/03/13	3	49.52	3	49.42	49.00	0	17,484	0.00%
2024/03/12	3.2	49.32	4.2	49.56	49.45	-1	17,429	-0.01%
2024/03/11	4.2	49.17	3	49.70	49.30	1.2	17,544	0.01%
2024/03/08	4	48.64	6	48.42	48.65	-2	17,905	-0.01%
2024/03/07	1	48.75	0.4	48.45	48.10	0.7	18,241	0.00%
2024/03/06	1.1	49.10	1	48.80	48.40	0.1	18,390	0.00%
2024/03/05	10.5	50.09	0.1	49.85	49.35	10.4	18,379	0.06%
2024/03/04	2	49.83	1	49.60	49.65	1	18,350	0.01%
2024/03/01	4	49.60	2	49.68	49.90	2	18,376	0.01%
2024/02/29	13.2	48.92	13.2	50.43	50.40	-0.1	18,247	0.00%
2024/02/27	0.7	48.68	1.1	48.53	48.10	-0.4	17,884	0.00%
2024/02/26	1.1	49.04	0	0.00	48.80	1.1	17,833	0.01%
2024/02/23	2	49.93	1.5	49.97	49.65	0.6	17,845	0.00%
2024/02/22	11.1	49.93	0.1	50.00	50.00	10.9	17,821	0.06%
2024/02/21	2.1	49.26	1	49.20	49.00	1.1	17,723	0.01%
2024/02/20	0	0.00	5	48.53	48.65	-5	17,675	-0.03%
2024/02/19	0.6	47.77	0	0.00	47.90	0.6	17,664	0.00%
2024/02/16	11.2	47.45	0	0.00	47.30	11.2	17,819	0.06%
2024/02/15	0	0.00	2	46.50	47.20	-2	17,961	-0.01%
2024/02/05	1	47.90	0	0.00	47.75	1	17,943	0.01%
2024/02/02	2.1	48.93	1	47.90	48.20	1.1	17,983	0.01%
2024/02/01	2	49.68	4	49.85	49.65	-2	17,868	-0.01%
2024/01/31	3	49.03	0	0.00	48.90	3	17,839	0.02%
2024/01/30	1	49.45	0	0.00	49.45	1	17,848	0.01%
2024/01/26	0	0.00	0	49.75	49.75	0	17,882	0.00%
2024/01/25	2	49.70	1	49.75	49.75	1	17,876	0.01%
2024/01/24	0	0.00	2	51.00	50.50	-2	17,811	-0.01%
2024/01/23	2	50.25	0	0.00	50.20	2	17,846	0.01%
2024/01/22	2	50.13	1.2	50.82	50.70	0.8	17,889	0.00%
2024/01/19	0.2	52.00	0.5	51.81	51.20	-0.3	17,791	0.00%
2024/01/18	49	52.36	52	52.52	52.50	-3	17,695	-0.02%
2024/01/17	2.2	51.07	5	51.00	51.00	-2.8	17,539	-0.02%
2024/01/16	2	51.60	4	51.55	52.00	-2	17,383	-0.01%
2024/01/12	1	52.40	5	52.62	52.50	-4	17,179	-0.02%
2024/01/10	3.1	50.73	11	50.77	50.70	-7.9	16,960	-0.05%
2024/01/09	4.2	52.46	1	53.10	52.40	3.2	16,693	0.02%
2024/01/08	3.1	57.10	2	56.20	56.20	1.1	16,210	0.01%
2024/01/05	6	56.92	14	57.19	57.90	-8	15,999	-0.05%
2024/01/04	28.1	57.22	50.3	57.59	57.00	-22.2	15,558	-0.14%
2024/01/03	49	55.07	47	55.24	55.00	2	14,793	0.01%
2024/01/02	31	56.85	7.1	57.72	54.70	23.9	14,512	0.16%
2023/12/29	3	55.20	18	55.08	55.00	-15	13,941	-0.11%
2023/12/28	6.2	55.76	2	55.60	55.20	4.2	13,906	0.03%
2023/12/27	37.3	56.77	21.1	57.11	56.60	16.2	13,795	0.12%
2023/12/26	12	55.42	18.1	55.31	56.00	-6.1	13,532	-0.04%
2023/12/25	19	55.18	33	55.62	54.50	-14	13,140	-0.11%
2023/12/22	90.6	59.81	48	60.24	60.10	42.6	12,342	0.35%
2023/12/21	34	56.45	29.4	57.23	59.60	4.6	10,570	0.04%
2023/12/20	6.1	52.73	37.1	52.72	54.50	-31.1	9,261	-0.34%
2023/12/19	279	53.07	7	53.04	52.30	272	8,798	3.09%	大買/鉅額交易
2023/12/18	16	52.67	10.8	52.14	52.90	5.2	8,116	0.06%
2023/12/15	4	50.05	13.2	50.68	50.60	-9.2	7,335	-0.13%
2023/12/14	15.4	48.92	0.2	49.15	49.05	15.3	7,080	0.22%
2023/12/13	21.2	50.14	2.1	51.20	50.10	19.1	6,925	0.28%
2023/12/12	68	52.44	74	53.03	51.80	-6	7,366	-0.08%
2023/12/11	13	52.20	12	52.86	52.40	1	7,192	0.01%
2023/12/08	0	50.60	0.1	50.41	51.10	-0.1	6,988	0.00%
2023/12/07	63.3	50.37	7	50.40	50.10	56.3	6,981	0.81%
2023/12/06	57	50.35	57	51.30	51.30	0	6,957	0.00%
2023/12/05	66.1	51.89	62	51.05	52.00	4.1	6,865	0.06%
2023/12/04	6.1	51.82	27.5	50.25	52.50	-21.4	6,511	-0.33%
2023/12/01	5.2	47.89	80.3	48.42	48.65	-75.1	6,098	-1.23%
2023/11/30	2.1	46.79	5	47.02	46.70	-2.9	5,955	-0.05%
2023/11/29	52.2	46.50	0	0.00	46.55	52.2	6,006	0.87%
2023/11/28	12.2	46.95	20.1	46.90	47.00	-7.9	6,013	-0.13%
2023/11/27	3.2	45.81	8	46.20	46.00	-4.8	5,993	-0.08%
2023/11/24	21.1	45.56	0.1	45.65	45.50	21	5,985	0.35%
2023/11/23	0.1	45.65	0.3	45.75	45.75	-0.2	6,051	0.00%
2023/11/22	56	45.67	0	0.00	45.65	56	6,052	0.93%
2023/11/21	2.2	46.60	0	0.00	46.55	2.2	6,010	0.04%
2023/11/20	0	0.00	12	47.00	46.95	-12	6,094	-0.20%
2023/11/17	0.3	47.50	0	0.00	47.25	0.3	6,174	0.00%
2023/11/16	2	47.35	4	47.56	47.40	-2	6,207	-0.03%
2023/11/15	0	0.00	103.7	47.34	47.85	-103.7	6,230	-1.66%	大賣/鉅額交易
2023/11/14	5	47.11	6	46.19	46.10	-1	6,289	-0.02%
2023/11/13	1	45.55	1	45.35	45.75	0	6,211	0.00%
2023/11/10	97.3	45.11	4	45.00	45.00	93.3	6,230	1.50%
2023/11/09	2	46.15	1	46.45	46.35	1	6,191	0.02%
2023/11/08	2	46.13	0	0.00	46.10	2	6,203	0.03%
2023/11/07	207	46.73	0	0.00	46.25	207	6,245	3.31%	大買/鉅額交易
2023/11/06	0	47.15	3	47.38	47.45	-3	6,240	-0.05%
2023/11/03	1	47.60	39	47.60	47.70	-38	6,210	-0.61%
2023/11/02	0.1	47.06	2.2	47.09	47.10	-2.1	6,237	-0.03%
2023/11/01	0	0.00	1	45.85	46.40	-1	6,246	-0.02%
2023/10/31	1.1	46.72	0	0.00	46.20	1.1	6,272	0.02%
2023/10/30	1	46.90	44.1	46.43	47.45	-43.1	6,225	-0.69%
2023/10/27	0	0.00	43	45.53	45.50	-43	6,150	-0.70%
2023/10/26	32.1	44.23	19	44.97	44.70	13.1	6,218	0.21%
2023/10/25	26	44.75	27	44.79	44.75	-1	6,288	-0.02%
2023/10/24	30	44.30	1	44.60	44.60	29	6,340	0.46%
2023/10/23	0	0.00	3	44.65	44.50	-3	6,394	-0.05%
2023/10/20	1	44.80	61	44.91	44.90	-60	6,415	-0.94%
2023/10/19	1	45.40	3	45.43	45.60	-2	6,456	-0.03%
2023/10/18	1	44.50	15.6	44.68	44.85	-14.6	6,467	-0.23%
2023/10/17	2	44.83	4	45.15	44.70	-2	6,481	-0.03%
2023/10/16	2	43.80	201	44.65	45.00	-199	6,549	-3.04%	大賣/鉅額交易
2023/10/13	121	45.00	34	45.33	44.25	87	6,610	1.32%	大買/
2023/10/12	0.1	45.65	76	45.50	45.65	-75.9	6,579	-1.15%
2023/10/11	197	45.50	4.2	45.70	45.25	192.8	6,647	2.90%	大買/鉅額交易
2023/10/06	88	46.95	88.8	47.21	46.95	-0.8	6,776	-0.01%
2023/10/05	30	46.83	31	47.14	46.75	-1	6,910	-0.01%
2023/10/04	114	46.34	113	46.35	46.35	1	6,971	0.01%	大買/大賣/
2023/10/03	21	46.71	21.1	47.19	46.00	0	7,134	0.00%
2023/10/02	1	47.25	0	0.00	47.35	1	7,230	0.01%
2023/09/28	10	48.33	18	48.64	48.30	-8	7,291	-0.11%
2023/09/27	0.1	48.52	0	0.00	48.40	0.1	7,636	0.00%
2023/09/26	42.2	48.91	43	49.09	48.70	-0.8	8,660	-0.01%
2023/09/25	51.1	49.19	50	49.26	49.20	1.1	9,197	0.01%
2023/09/22	27	49.50	27	50.04	49.50	0	9,463	0.00%
2023/09/21	25	50.08	18	51.42	49.80	7	9,532	0.07%
2023/09/20	43	51.30	46.4	51.57	51.30	-3.4	9,490	-0.04%
2023/09/19	2	50.60	10.1	50.82	50.50	-8.1	9,382	-0.09%
2023/09/18	0	51.00	0	50.60	50.90	0	9,376	0.00%
2023/09/15	19	50.54	35.1	50.80	50.60	-16.1	9,386	-0.17%
2023/09/14	14.1	47.99	10.1	48.23	48.85	4	8,722	0.05%
2023/09/13	1.1	46.62	0	0.00	46.65	1.1	8,628	0.01%
2023/09/12	0	46.45	0	0.00	46.80	0	8,725	0.00%
2023/09/11	2	46.03	3	46.13	46.00	-1	8,719	-0.01%
2023/09/08	5	46.30	5	46.50	46.30	0	8,781	0.00%
2023/09/07	2.1	45.90	1.1	45.68	45.65	1	8,817	0.01%
2023/09/06	6.1	46.42	0	0.00	46.30	6.1	8,880	0.07%
2023/09/05	0	0.00	15	46.78	47.30	-15	8,935	-0.17%
2023/09/04	7.1	46.35	183	45.95	46.50	-175.9	9,162	-1.92%	大賣/鉅額交易
2023/09/01	99	45.02	97	45.27	44.90	2	9,167	0.02%
2023/08/31	187	45.30	0	0.00	45.30	187	9,261	2.02%	大買/鉅額交易
2023/08/30	0	0.00	186	45.79	45.85	-186	9,242	-2.01%	大賣/鉅額交易
2023/08/29	189	45.50	19	45.72	45.35	170	9,324	1.82%	大買/鉅額交易
2023/08/28	1	46.00	171	45.93	46.10	-170	9,394	-1.81%	大賣/鉅額交易
2023/08/25	106	45.90	110.6	46.17	45.90	-4.6	9,499	-0.05%	大買/大賣/
2023/08/24	85.1	46.67	81	47.31	46.00	4.1	9,566	0.04%
2023/08/23	99.1	47.82	18	48.75	47.55	81.1	9,478	0.86%
2023/08/22	1	48.80	78	48.94	48.70	-77	9,435	-0.82%
2023/08/21	18	49.47	0	0.00	49.30	18	9,449	0.19%
2023/08/18	4	49.63	23	51.21	50.50	-19	9,404	-0.20%
2023/08/17	4	47.35	2	47.70	47.90	2	9,202	0.02%
2023/08/16	6.2	47.76	3	47.55	47.60	3.2	9,232	0.03%
2023/08/15	3.2	49.04	2	48.90	49.00	1.2	9,236	0.01%
2023/08/14	1	49.70	6	49.70	49.50	-5	9,286	-0.05%
2023/08/11	2	49.95	42.5	50.48	50.60	-40.5	9,367	-0.43%
2023/08/10	2.2	49.82	1	49.90	50.10	1.2	9,379	0.01%
2023/08/09	0	49.95	0	0.00	50.10	0	9,428	0.00%
2023/08/08	1	50.02	2	50.10	50.10	-1	9,472	-0.01%
2023/08/07	6.2	50.63	1.1	50.33	50.50	5.1	9,594	0.05%
2023/08/04	4	51.18	0	0.00	51.60	4	9,661	0.04%
2023/08/02	7	50.67	2	50.80	51.10	5	9,689	0.05%
2023/08/01	2	51.00	0	0.00	51.10	2	9,706	0.02%
2023/07/31	1	50.30	3	50.33	50.40	-2	9,784	-0.02%
2023/07/28	2	51.50	3.1	51.24	51.80	-1.1	9,824	-0.01%
2023/07/27	0.1	50.40	10.2	50.49	50.40	-10.1	9,917	-0.10%
2023/07/26	2	49.75	0.2	49.90	49.45	1.8	9,944	0.02%
2023/07/25	1	49.35	2	49.48	49.20	-1	9,972	-0.01%
2023/07/24	19.1	49.41	0	0.00	49.30	19.1	10,070	0.19%
2023/07/21	2	51.10	3	51.03	50.90	-1	10,120	-0.01%
2023/07/20	0	0.00	1	51.70	51.90	-1	10,171	-0.01%
2023/07/19	1	50.90	0	50.80	50.90	1	10,214	0.01%
2023/07/18	1	50.60	1.2	50.60	50.40	-0.2	10,362	0.00%
2023/07/17	0	0.00	2.4	51.13	51.00	-2.4	10,322	-0.02%
2023/07/14	4.1	50.64	6.1	50.10	50.40	-2	10,323	-0.02%
2023/07/13	12.2	50.14	28	49.56	49.30	-15.8	10,335	-0.15%
2023/07/12	8	51.85	3.6	52.29	51.60	4.5	10,261	0.04%
2023/07/11	2	53.60	1	53.70	53.60	1	10,245	0.01%
2023/07/10	9	54.44	8.5	53.98	53.60	0.5	10,259	0.00%
2023/07/07	4	56.58	5.3	56.76	56.70	-1.3	10,090	-0.01%
2023/07/06	0	57.40	3.1	57.79	57.60	-3	9,972	-0.03%
2023/07/05	17.2	57.33	14	57.26	57.70	3.2	9,939	0.03%
2023/07/04	76.5	58.85	31.1	60.08	57.30	45.3	9,675	0.47%
2023/07/03	16.1	57.74	39.3	58.50	58.90	-23.2	8,716	-0.27%
2023/06/30	10	58.69	4.5	59.38	59.00	5.5	8,216	0.07%
2023/06/29	9	57.66	2.4	57.91	57.30	6.6	7,941	0.08%
2023/06/28	6.4	58.46	2	58.55	58.40	4.4	7,880	0.06%
2023/06/27	0.2	59.10	8	59.10	58.80	-7.8	7,873	-0.10%
2023/06/26	11.1	59.27	3.5	59.16	58.80	7.6	7,871	0.10%
2023/06/21	4.6	59.91	10.3	60.26	60.20	-5.7	7,865	-0.07%
2023/06/20	1	61.40	2	61.00	61.00	-1	7,836	-0.01%
2023/06/19	4.2	62.01	4	61.68	61.10	0.2	7,892	0.00%
2023/06/16	4	62.35	1	62.90	62.60	3	7,918	0.04%
2023/06/15	5	61.76	2	61.90	61.70	3	7,940	0.04%
2023/06/14	6	62.45	4	62.78	62.20	2	8,067	0.02%
2023/06/13	11	62.03	5	61.82	61.80	6	8,375	0.07%
2023/06/12	5	61.34	5	61.56	62.10	0	8,862	0.00%
2023/06/09	1	61.70	13	61.19	61.80	-12	9,553	-0.13%
2023/06/08	30	61.28	37.5	61.73	61.50	-7.5	9,687	-0.08%
2023/06/07	4	59.90	4	59.78	59.80	0	9,917	0.00%
2023/06/06	5	59.04	7	59.31	59.50	-2	9,925	-0.02%
2023/06/05	1.1	58.11	0	0.00	58.00	1.1	9,958	0.01%
2023/06/02	2	58.00	22	57.95	58.10	-20	10,005	-0.20%
2023/06/01	18.2	57.24	4.5	57.39	57.10	13.7	10,059	0.14%
2023/05/31	3	58.53	1	58.40	58.00	2	10,104	0.02%
2023/05/30	2.1	59.12	1	59.50	58.70	1.1	10,281	0.01%
2023/05/29	1	60.40	10	59.90	60.00	-9	10,361	-0.09%
2023/05/26	14.1	58.91	1.2	59.17	58.90	12.9	10,595	0.12%
2023/05/25	9.1	59.18	1.6	59.16	58.70	7.4	10,907	0.07%
2023/05/24	4	60.20	1	60.10	60.10	3	11,227	0.03%
2023/05/23	0	60.10	1.2	60.32	60.10	-1.2	11,458	-0.01%
2023/05/22	5	60.14	4	60.60	60.20	1	11,482	0.01%
2023/05/19	3	60.23	0.1	59.80	60.30	2.9	11,432	0.03%
2023/05/18	0.2	59.90	1	59.60	59.60	-0.9	11,369	-0.01%
2023/05/17	1	59.60	1	60.00	60.20	0	11,390	0.00%
2023/05/16	0	0.00	0.3	59.60	59.60	-0.3	11,367	0.00%
2023/05/15	0	0.00	7	60.09	60.20	-7	11,413	-0.06%
2023/05/12	2.1	58.92	0	0.00	59.20	2.1	11,434	0.02%
2023/05/11	52.2	59.89	3.2	59.36	59.10	49	11,447	0.43%
2023/05/10	3	61.43	6	61.72	61.60	-3	11,368	-0.03%
2023/05/09	0.1	60.10	12	60.17	60.20	-11.9	11,394	-0.10%
2023/05/08	1.2	59.41	9	59.72	59.40	-7.9	11,536	-0.07%
2023/05/05	4.8	59.84	22	60.04	59.50	-17.2	11,898	-0.14%
2023/05/04	3	60.53	2	60.45	60.10	1	11,984	0.01%
2023/05/03	11.6	61.14	2.1	61.20	60.50	9.6	12,004	0.08%
2023/05/02	2	63.25	0	63.58	63.20	2	11,970	0.02%
2023/04/27	1	62.70	2	63.10	63.70	-1	12,176	-0.01%
2023/04/26	2.5	63.63	7	63.81	63.70	-4.5	12,253	-0.04%
2023/04/25	3.1	64.65	1	64.10	64.20	2.1	12,258	0.02%
2023/04/24	2	64.60	2	65.25	65.50	0	12,374	0.00%
2023/04/21	16.6	66.32	4	66.60	65.00	12.6	12,497	0.10%
2023/04/20	1.2	67.98	1.1	68.14	67.70	0.1	12,473	0.00%
2023/04/19	10	68.70	0.1	68.80	68.00	10	12,630	0.08%
2023/04/18	3.8	69.28	2.1	69.71	69.00	1.8	12,772	0.01%
2023/04/17	31	70.58	18	70.56	70.50	13	12,889	0.10%
2023/04/14	7.3	69.15	24.5	69.49	69.90	-17.3	13,041	-0.13%
2023/04/13	12	68.45	4	68.60	68.50	8	13,235	0.06%
2023/04/12	10	68.80	5	69.50	68.80	5	13,442	0.04%
2023/04/11	12.1	68.83	0	0.00	68.60	12.1	13,740	0.09%
2023/04/10	22.1	69.54	1	69.70	68.80	21.1	14,135	0.15%
2023/04/07	2	69.10	29	68.64	69.40	-27	14,505	-0.19%
2023/04/06	18	68.19	11	68.70	67.80	7	14,953	0.05%
2023/03/31	2.1	69.38	2	68.85	68.50	0.1	15,727	0.00%
2023/03/29	0	69.00	1.5	69.06	68.80	-1.4	17,649	-0.01%
2023/03/27	2	69.95	0	0.00	69.70	2	18,992	0.01%
2023/03/24	2	69.80	0	0.00	70.50	2	19,983	0.01%
2023/03/23	2.4	69.73	2	69.65	69.90	0.4	20,125	0.00%
2023/03/22	1	70.30	0	0.00	70.40	1	20,171	0.00%
2023/03/21	1	69.30	0	0.00	69.00	1	20,226	0.00%
2023/03/20	2	70.40	2	70.40	69.60	0	20,233	0.00%
2023/03/17	6	68.82	3	68.83	69.00	3	20,203	0.01%
2023/03/16	8.4	68.43	9	69.12	68.20	-0.6	20,128	0.00%
2023/03/15	25.2	71.33	18.8	71.58	71.00	6.4	19,886	0.03%
2023/03/14	74.7	73.62	56	72.58	72.50	18.7	19,571	0.10%
2023/03/13	7	79.33	12	80.31	80.50	-5	18,898	-0.03%
2023/03/10	28	80.19	28.1	80.34	79.10	-0.1	18,755	0.00%
2023/03/09	2	80.30	5	80.20	80.10	-3	18,527	-0.02%
2023/03/08	9.2	79.18	4.1	79.05	79.00	5.1	18,647	0.03%
2023/03/07	3	80.77	7.1	81.10	80.70	-4.1	18,699	-0.02%
2023/03/06	8	81.36	36	81.09	80.60	-28	18,803	-0.15%
2023/03/03	89.1	80.49	2.7	80.78	81.10	86.4	19,016	0.45%
2023/03/02	7.3	80.40	11.2	80.59	80.70	-4	19,149	-0.02%
2023/03/01	9.1	77.85	5.1	78.12	78.60	4	18,998	0.02%
2023/02/24	10	79.47	14	79.89	79.60	-4	18,961	-0.02%
2023/02/23	24	79.38	37.1	79.52	79.20	-13	18,829	-0.07%
2023/02/22	14.1	77.84	16	78.06	76.70	-2	18,592	-0.01%
2023/02/21	11	76.49	84.2	76.46	77.50	-73.2	18,344	-0.40%
2023/02/20	1	73.88	15	74.13	74.00	-14	18,296	-0.08%
2023/02/17	55	72.74	3	72.90	73.30	52	18,522	0.28%
2023/02/16	3	73.60	1	73.90	73.70	2	18,664	0.01%
2023/02/15	0	0.00	1	74.20	73.70	-1	19,073	-0.01%
2023/02/14	6.1	74.80	26	74.97	74.80	-19.9	19,329	-0.10%
2023/02/13	21.1	73.56	4	73.80	73.80	17.1	19,474	0.09%
2023/02/10	10.3	75.84	4	75.70	75.50	6.3	19,706	0.03%
2023/02/09	16	77.20	0	0.00	76.90	16	20,025	0.08%
2023/02/08	6	78.00	5	77.70	77.90	1	20,279	0.00%
2023/02/07	5	77.40	40	77.18	77.60	-35	20,350	-0.17%
2023/02/06	18.2	76.82	5.5	77.03	76.10	12.7	20,482	0.06%
2023/02/03	38	80.42	37.2	80.46	79.50	0.8	20,459	0.00%
2023/02/02	4.1	78.10	6.1	78.10	78.60	-2	20,220	-0.01%
2023/02/01	33	76.63	45.6	76.62	76.70	-12.6	20,217	-0.06%
2023/01/31	8	75.64	4	75.63	75.90	4	20,313	0.02%
2023/01/30	49	75.27	52.2	74.15	75.60	-3.2	20,414	-0.02%
2023/01/17	43.1	73.90	36	74.58	73.60	7.1	20,433	0.03%
2023/01/16	69.1	73.65	82.1	73.81	73.70	-13.1	20,475	-0.06%
2023/01/13	41.1	74.47	38.2	74.52	74.50	2.9	20,424	0.01%
2023/01/12	5.1	74.96	10	75.02	74.10	-5	20,536	-0.02%
2023/01/11	46	76.29	18	77.18	76.10	28	20,473	0.14%
2023/01/10	9	77.42	6	77.78	76.50	3	20,444	0.01%
2023/01/09	63	77.48	98	77.49	77.50	-35	20,639	-0.17%
2023/01/06	184	77.42	72	76.95	77.80	112	20,709	0.54%	大買/鉅額交易
2023/01/05	77.1	77.26	72	78.16	77.10	5.1	20,762	0.02%
2023/01/04	29.1	77.31	7	77.43	77.10	22.1	20,903	0.11%
2023/01/03	29	80.07	23.2	80.60	79.20	5.9	20,825	0.03%
2022/12/30	13	80.68	35	80.71	80.10	-22	20,753	-0.11%
2022/12/29	104.2	79.23	105	79.39	79.20	-0.9	20,637	0.00%	大買/大賣/
2022/12/28	60.1	79.71	57	80.96	79.00	3.1	20,583	0.01%
2022/12/27	40	82.56	40	84.34	82.10	0	20,463	0.00%
2022/12/26	34.2	84.11	16.2	83.41	82.40	18.1	20,553	0.09%
2022/12/23	85.2	84.92	79	85.81	86.20	6.2	20,344	0.03%
2022/12/22	90.1	85.63	107.2	84.79	87.20	-17.2	19,732	-0.09%	大賣/
2022/12/21	23	79.08	73	78.79	79.80	-50	18,579	-0.27%
2022/12/20	83.1	77.02	86.1	77.58	76.70	-3	18,285	-0.02%
2022/12/19	40.1	78.07	38	78.52	76.20	2.1	18,086	0.01%
2022/12/16	28	76.86	60.1	75.88	78.80	-32.1	17,509	-0.18%
2022/12/15	11	71.53	10.1	72.19	72.50	0.9	16,827	0.01%
2022/12/14	31.1	69.77	0.1	69.90	70.70	31	17,223	0.18%
2022/12/13	13.1	70.19	12	70.98	70.30	1.1	17,331	0.01%
2022/12/12	7.9	69.82	4	69.38	69.30	3.9	17,584	0.02%
2022/12/09	2	70.09	42	69.87	70.10	-40	17,814	-0.22%
2022/12/08	31.3	68.60	37	69.06	68.60	-5.8	18,088	-0.03%
2022/12/07	36.2	69.38	14	70.76	69.10	22.2	18,250	0.12%
2022/12/06	30.2	70.96	3	71.20	70.60	27.2	18,254	0.15%
2022/12/05	2	75.10	3.3	74.75	74.30	-1.3	18,390	-0.01%
2022/12/02	2	75.10	2	74.90	74.50	0	18,584	0.00%
2022/12/01	15	76.45	16.2	76.55	75.30	-1.2	18,774	-0.01%
2022/11/30	3	75.37	10	75.47	76.10	-7	18,698	-0.04%
2022/11/29	2.1	73.93	2	74.20	74.70	0.1	18,769	0.00%
2022/11/28	3	73.20	1	73.10	72.90	2	18,998	0.01%
2022/11/25	8.1	75.69	10.1	75.38	74.90	-1.9	18,973	-0.01%
2022/11/24	5	75.22	9.1	73.39	75.40	-4.1	19,000	-0.02%
2022/11/23	12	70.23	59	70.71	71.10	-47	18,785	-0.25%
2022/11/22	11	69.75	9	70.60	69.10	2	18,934	0.01%
2022/11/21	75.1	70.10	4	69.85	69.50	71.1	18,878	0.38%
2022/11/18	8	73.59	17	72.76	71.80	-9	18,843	-0.05%
2022/11/17	10	75.18	1	74.50	74.20	9	18,944	0.05%
2022/11/16	2	74.70	6	74.68	75.30	-4	18,910	-0.02%
2022/11/15	4	74.15	5	74.04	74.60	-1	18,998	-0.01%
2022/11/14	1.2	74.42	4	74.00	74.10	-2.8	18,805	-0.01%
2022/11/11	17.3	74.69	5	74.36	73.50	12.3	18,698	0.07%
2022/11/10	8	73.49	31.4	74.08	74.40	-23.4	18,395	-0.13%
2022/11/09	3	71.70	14.1	72.13	72.00	-11.1	18,244	-0.06%
2022/11/08	10	70.96	10.5	72.48	70.40	-0.5	18,282	0.00%
2022/11/07	5	69.26	44.2	69.67	70.00	-39.2	18,009	-0.22%
2022/11/04	21	65.74	25	66.59	66.60	-4	17,759	-0.02%
2022/11/03	32.1	65.56	10	65.80	65.80	22.1	17,605	0.13%
2022/11/02	13	67.16	30	67.71	66.50	-17	17,748	-0.10%
2022/11/01	110	66.32	0.5	66.20	66.00	109.5	17,590	0.62%	大買/鉅額交易
2022/10/31	1	67.90	12	68.42	67.70	-11	17,596	-0.06%
2022/10/28	4	68.88	2	68.55	68.50	2	17,585	0.01%
2022/10/27	2	69.15	13	69.64	70.50	-11	17,529	-0.06%
2022/10/26	2	68.50	66	68.71	69.20	-64	17,483	-0.37%
2022/10/25	3	68.60	3	68.87	67.70	0	17,395	0.00%
2022/10/24	7	68.86	7	69.56	68.50	0	17,586	0.00%
2022/10/21	10	66.71	32.4	67.22	66.50	-22.4	17,570	-0.13%
2022/10/20	51	64.20	24.3	64.97	66.90	26.7	17,578	0.15%
2022/10/19	7	67.70	17	68.01	67.90	-10	17,706	-0.06%
2022/10/18	2	67.00	30.1	67.00	67.00	-28.1	17,674	-0.16%
2022/10/17	34.2	64.21	4.2	64.38	64.90	30	17,705	0.17%
2022/10/14	6	68.88	46.8	68.90	68.80	-40.8	17,512	-0.23%
2022/10/13	12.1	67.67	11	66.57	65.40	1.1	17,873	0.01%
2022/10/12	75.1	68.59	25.5	68.32	68.30	49.7	18,252	0.27%
2022/10/11	3	72.50	3	72.47	72.20	0	18,103	0.00%
2022/10/07	8	73.95	9	74.12	73.20	-1	17,998	-0.01%
2022/10/06	5	72.12	4	72.58	73.60	1	18,048	0.01%
2022/10/05	13.1	73.19	11	73.75	72.90	2.1	18,103	0.01%
2022/10/04	7.2	71.22	12.1	71.60	71.60	-4.9	18,225	-0.03%
2022/10/03	5	69.70	72.1	69.35	70.30	-67.1	18,110	-0.37%
2022/09/30	5.2	66.40	4	66.68	66.80	1.2	17,994	0.01%
2022/09/29	4	67.55	5.3	68.34	66.50	-1.2	17,966	-0.01%
2022/09/28	38.1	68.19	32	65.83	65.70	6.1	17,990	0.03%
2022/09/27	2	70.50	1.1	70.00	71.00	0.9	18,355	0.00%
2022/09/26	85.3	70.32	95.1	71.65	69.40	-9.8	18,480	-0.05%
2022/09/23	23	75.20	22.4	76.81	74.90	0.7	18,620	0.00%
2022/09/22	193.1	75.87	90.1	74.77	74.70	103	18,861	0.55%	大買/鉅額交易
2022/09/21	27	76.29	103.1	77.92	78.30	-76.1	19,104	-0.40%	大賣/
2022/09/20	31.1	75.32	69.7	75.82	75.10	-38.6	19,163	-0.20%
2022/09/19	155.3	76.10	51.1	74.45	74.10	104.2	19,630	0.53%	大買/鉅額交易
2022/09/16	27	78.96	24.1	79.86	80.70	2.9	19,925	0.01%
2022/09/15	34	81.19	14.1	81.35	80.70	20	20,286	0.10%
2022/09/14	1.1	76.27	49.5	77.43	79.10	-48.4	20,546	-0.24%
2022/09/13	14.1	77.74	48	78.01	77.70	-33.9	20,614	-0.16%
2022/09/12	16.2	76.87	48	77.40	76.90	-31.8	20,925	-0.15%
2022/09/08	25.2	73.46	59.8	73.70	74.10	-34.6	20,836	-0.17%
2022/09/07	66.1	74.35	96	74.77	74.50	-30	20,908	-0.14%
2022/09/06	50.2	76.89	42	77.72	76.80	8.2	20,750	0.04%
2022/09/05	41.1	77.17	59.9	76.78	76.20	-18.8	20,692	-0.09%
2022/09/02	22.5	80.52	10.4	79.98	78.00	12.1	20,581	0.06%
2022/09/01	28.1	84.49	26.2	83.92	83.70	1.9	20,346	0.01%
2022/08/31	29.4	83.53	25.3	84.65	86.80	4.1	20,415	0.02%
2022/08/30	15.1	86.11	32	86.50	86.10	-17	20,129	-0.08%
2022/08/29	12.5	86.97	1	87.10	86.30	11.5	20,111	0.06%
2022/08/26	9	93.19	1.1	93.32	93.10	7.9	20,046	0.04%
2022/08/25	2.1	92.46	7	92.41	92.80	-4.9	20,010	-0.02%
2022/08/24	19.6	92.57	20.1	92.68	91.30	-0.5	20,068	0.00%
2022/08/23	9.1	95.00	16	95.10	94.60	-6.9	20,090	-0.03%
2022/08/22	42.4	95.93	20	95.21	95.10	22.4	20,154	0.11%
2022/08/19	4.1	101.25	3	100.67	100.50	1.1	20,021	0.01%
2022/08/18	3.3	100.73	6	100.92	101.00	-2.8	20,220	-0.01%
2022/08/17	9	101.61	12	101.83	101.50	-3	20,697	-0.01%
2022/08/16	5.1	100.31	3	100.83	99.90	2.1	21,251	0.01%
2022/08/15	13.4	101.39	2	101.00	101.50	11.4	21,871	0.05%
2022/08/11	9	102.95	9	103.39	103.00	0	21,901	0.00%
2022/08/10	23	103.81	48	104.26	103.00	-25	21,885	-0.11%
2022/08/09	63	105.46	8	105.38	105.00	55	21,937	0.25%
2022/08/08	5	106.40	6.3	107.00	107.50	-1.3	21,826	-0.01%
2022/08/05	0	0.00	16.5	106.95	107.50	-16.5	21,846	-0.08%
2022/08/04	5	102.80	4	102.88	104.00	1	21,921	0.00%
2022/08/03	8	105.00	13	104.92	104.50	-5	21,955	-0.02%
2022/08/02	25.1	104.36	29	104.55	105.00	-3.9	22,088	-0.02%
2022/08/01	2	107.00	2	107.25	107.50	0	22,109	0.00%
2022/07/29	13	105.77	34.1	106.74	107.00	-21.1	22,202	-0.10%
2022/07/28	38	102.09	2	104.50	102.00	36	22,118	0.16%
2022/07/27	7.1	103.15	29	103.29	104.50	-21.9	22,091	-0.10%
2022/07/26	33.1	100.97	22	100.84	100.50	11.1	22,099	0.05%
2022/07/25	5.3	104.41	6	104.25	104.00	-0.7	21,952	0.00%
2022/07/22	9	106.22	6	106.50	106.50	3	21,993	0.01%
2022/07/21	17.4	105.37	13	106.15	105.50	4.4	22,013	0.02%
2022/07/20	15.2	106.40	6	105.75	103.50	9.2	21,989	0.04%
2022/07/19	16	128.44	17.4	127.66	131.00	-1.4	21,598	-0.01%
2022/07/18	7	120.28	1	119.51	121.00	6	21,147	0.03%
2022/07/15	5	117.30	0.1	118.00	117.00	4.9	21,144	0.02%
2022/07/14	9	115.17	4	115.00	118.50	5	21,219	0.02%
2022/07/13	0	0.00	6.1	116.25	113.50	-6.1	21,063	-0.03%
2022/07/12	16.2	113.05	0	0.00	112.00	16.2	20,966	0.08%
2022/07/11	11	118.05	12	120.54	120.50	-1	20,719	0.00%
2022/07/08	14	120.32	6	121.08	120.50	8	20,675	0.04%
2022/07/07	6	117.50	1	116.01	116.50	5	20,505	0.02%
2022/07/06	13.6	114.49	6	114.25	113.50	7.6	20,500	0.04%
2022/07/05	44.2	115.71	44	115.70	116.00	0.2	20,405	0.00%
2022/07/04	11	113.00	51.1	113.96	115.50	-40.1	19,948	-0.20%
2022/07/01	47.3	114.65	52	112.94	111.00	-4.8	19,836	-0.02%
2022/06/30	20.3	116.91	27	119.26	119.00	-6.8	19,480	-0.03%
2022/06/29	33.3	122.24	21	121.19	120.00	12.3	19,155	0.06%
2022/06/28	41	124.39	32	126.76	128.00	9	18,787	0.05%
2022/06/27	15	122.71	32.5	126.82	128.00	-17.4	18,412	-0.09%
2022/06/24	13	118.38	15	115.00	116.50	-2	17,937	-0.01%
2022/06/23	58.3	115.72	48	111.04	110.50	10.3	17,617	0.06%
2022/06/22	45.3	117.74	39.1	119.00	120.00	6.2	17,276	0.04%
2022/06/21	3	122.34	7	123.07	123.50	-4	16,758	-0.02%
2022/06/20	48.2	125.65	86	120.60	119.50	-37.8	16,534	-0.23%
2022/06/17	14	131.22	10	131.60	131.00	4	16,156	0.03%
2022/06/16	15.3	135.99	30	132.60	131.00	-14.7	15,984	-0.09%
2022/06/15	6.6	143.55	0	0.00	140.50	6.6	16,030	0.04%
2022/06/14	6.1	142.61	3	142.17	143.00	3.1	16,380	0.02%
2022/06/13	10.3	144.96	24	143.54	143.00	-13.7	17,312	-0.08%
2022/06/10	23.4	151.36	11	150.14	150.00	12.4	17,735	0.07%
2022/06/09	40.4	155.95	27	156.00	155.00	13.4	17,977	0.07%
2022/06/08	8	161.50	16	160.81	161.50	-8	18,124	-0.04%
2022/06/07	39	159.30	10	159.75	159.00	29	18,565	0.16%
2022/06/06	8	161.00	18	160.97	158.50	-10	19,086	-0.05%
2022/06/02	17	158.91	10	158.50	158.50	7	19,672	0.04%
2022/06/01	1	160.00	19.1	160.50	159.50	-18.1	20,734	-0.09%
2022/05/31	8	158.75	2.2	156.66	157.00	5.8	22,047	0.03%
2022/05/30	11	159.95	9	160.39	158.50	2	22,405	0.01%
2022/05/27	32	159.20	30	159.33	160.50	2	22,706	0.01%
2022/05/26	23	158.93	26	157.23	156.50	-3	23,032	-0.01%
2022/05/25	52	162.01	53	160.91	160.50	-1	23,196	0.00%
2022/05/24	49.1	164.75	37.1	162.87	161.50	12	23,415	0.05%
2022/05/23	11	160.27	45.8	159.43	163.50	-34.8	23,452	-0.15%
2022/05/20	0	0.00	6	148.33	149.00	-6	23,616	-0.03%
2022/05/19	19.1	143.02	11.2	144.36	146.00	7.9	24,528	0.03%
2022/05/18	8.1	145.19	12.1	145.96	147.50	-4	25,491	-0.02%
2022/05/17	32.2	146.74	20	143.43	143.00	12.2	26,034	0.05%
2022/05/16	7.1	149.07	2	150.00	148.00	5	26,380	0.02%
2022/05/13	4	153.25	12	151.75	153.50	-8	26,755	-0.03%
2022/05/12	25	152.00	15	151.46	148.50	10	27,852	0.04%
2022/05/11	8	150.88	9	152.17	151.50	-1	28,048	0.00%
2022/05/10	9	148.89	23	150.15	151.50	-14	28,426	-0.05%
2022/05/09	10	150.95	11	149.05	148.00	-1	28,842	0.00%
2022/05/06	20.6	147.46	18	150.22	151.50	2.6	29,843	0.01%
2022/05/05	12.1	152.80	13	153.19	153.00	-0.9	29,960	0.00%
2022/05/04	4	149.50	5	148.90	148.50	-1	29,923	0.00%
2022/05/03	26.1	144.35	24	145.31	146.00	2.1	30,123	0.01%
2022/04/29	0	0.00	18	146.67	146.00	-18	30,426	-0.06%
2022/04/28	5	144.10	0.1	142.00	142.00	4.9	30,615	0.02%
2022/04/27	7	140.50	12	143.00	144.00	-5	30,648	-0.02%
2022/04/26	11.1	148.32	10	145.00	145.00	1.1	30,761	0.00%
2022/04/25	17.3	150.08	6	150.33	148.00	11.3	30,860	0.04%
2022/04/22	18	155.56	15	157.13	156.00	3	30,890	0.01%
2022/04/21	7	157.64	9	158.00	157.50	-2	31,098	-0.01%
2022/04/20	21	156.38	25.1	156.74	155.50	-4.1	31,348	-0.01%
2022/04/19	8	154.69	10	155.50	156.00	-2	31,482	-0.01%
2022/04/18	17	151.94	14	151.11	151.00	3	31,728	0.01%
2022/04/15	15	154.27	13	155.12	155.00	2	32,036	0.01%
2022/04/14	17.1	157.88	18.4	155.47	154.50	-1.3	32,163	0.00%
2022/04/13	22	155.93	28.2	156.78	158.00	-6.2	32,253	-0.02%
2022/04/12	48.1	151.97	49.1	150.26	153.00	-1	32,311	0.00%
2022/04/11	20	154.45	21	152.14	151.50	-1	32,351	0.00%
2022/04/08	29	153.66	31	154.03	154.00	-2	32,947	-0.01%
2022/04/07	26.4	152.03	44.1	151.10	149.50	-17.7	33,063	-0.05%
2022/04/06	39	154.74	24	155.52	156.00	15	33,093	0.05%
2022/04/01	17	157.56	21	158.95	160.00	-4	33,478	-0.01%
2022/03/31	12.2	158.09	23	158.02	158.50	-10.9	33,528	-0.03%
2022/03/30	6	157.75	19.1	157.36	160.00	-13.1	33,688	-0.04%
2022/03/29	50	156.63	45	155.27	154.50	5	33,769	0.01%
2022/03/28	59	155.34	20.5	154.87	156.00	38.5	34,092	0.11%
2022/03/25	39.2	155.66	48	157.00	153.50	-8.8	34,467	-0.03%
2022/03/24	34.2	161.84	27	161.89	160.00	7.2	34,857	0.02%
2022/03/23	9	163.11	9	164.11	163.00	0	35,566	0.00%
2022/03/22	6.1	164.25	2	164.75	162.50	4.1	36,222	0.01%
2022/03/21	15	163.07	18.1	164.25	163.00	-3.1	37,126	-0.01%
2022/03/18	41.1	162.06	27.3	162.18	163.00	13.9	38,261	0.04%
2022/03/17	43.1	164.31	40	165.39	168.00	3	38,841	0.01%
2022/03/16	69.6	165.58	44.1	165.10	161.50	25.5	39,919	0.06%
2022/03/15	30.1	178.41	21	176.55	172.50	9.1	39,944	0.02%
2022/03/14	17.1	178.91	23	180.24	182.00	-6	41,030	-0.01%
2022/03/11	60.2	174.95	51	174.58	175.00	9.2	42,473	0.02%
2022/03/10	28.5	179.32	31	179.02	176.50	-2.5	43,249	-0.01%
2022/03/09	36.1	173.88	30.3	173.78	174.00	5.8	43,857	0.01%
2022/03/08	37.1	175.54	49.3	175.47	170.50	-12.2	44,460	-0.03%
2022/03/07	52.4	189.47	42	185.11	180.00	10.3	43,865	0.02%
2022/03/04	75.2	195.58	80.3	198.07	192.00	-5.1	43,042	-0.01%
2022/03/03	24.9	194.04	26.1	194.34	192.00	-1.2	41,921	0.00%
2022/03/02	17.1	193.08	14	191.93	190.50	3.1	41,774	0.01%
2022/03/01	20	191.83	19.2	192.27	193.00	0.8	41,636	0.00%
2022/02/25	31	187.23	12	187.42	187.00	19	41,391	0.05%
2022/02/24	29.2	186.92	20.5	185.11	182.00	8.7	41,218	0.02%
2022/02/23	27.3	188.17	34	188.67	190.00	-6.8	40,843	-0.02%
2022/02/22	105.9	184.43	62.2	183.02	181.50	43.7	40,488	0.11%	大買/
2022/02/21	59.3	197.44	54	197.79	195.00	5.3	39,762	0.01%
2022/02/18	44	188.09	49.1	189.48	194.50	-5.1	39,031	-0.01%
2022/02/17	39	185.87	42	184.94	183.00	-3	38,225	-0.01%
2022/02/16	28.1	183.25	39.6	183.90	183.50	-11.5	37,912	-0.03%
2022/02/15	23	180.57	24	179.73	178.50	-1	38,206	0.00%
2022/02/14	30	179.67	51.4	178.74	180.00	-21.4	38,783	-0.06%
2022/02/11	18.1	173.91	17	174.09	172.00	1.1	38,390	0.00%
2022/02/10	35	173.91	29.1	175.51	175.50	5.9	39,037	0.02%
2022/02/09	39	175.24	31.1	173.72	173.50	8	39,741	0.02%
2022/02/08	44.1	172.16	55	172.28	172.00	-10.9	39,830	-0.03%
2022/02/07	7.4	155.82	24.3	158.72	162.00	-16.9	39,996	-0.04%
2022/01/26	14	148.57	20.1	149.10	147.50	-6	41,239	-0.01%
2022/01/25	40.1	148.80	20	146.38	145.50	20.1	41,581	0.05%
2022/01/24	22.5	149.13	36.6	150.96	153.00	-14.1	41,813	-0.03%
2022/01/21	39.1	156.14	27	153.35	151.50	12.1	42,137	0.03%
2022/01/20	4	161.50	7	161.36	161.00	-3	42,290	-0.01%
2022/01/19	22.1	163.85	17	161.97	161.50	5.1	42,524	0.01%
2022/01/18	24.5	165.59	31	166.44	166.00	-6.5	42,715	-0.02%
2022/01/17	28.5	167.86	19	166.55	166.00	9.5	43,550	0.02%
2022/01/14	26.1	170.58	31.2	170.32	173.50	-5.2	44,029	-0.01%
2022/01/13	41.8	174.86	38	169.84	168.50	3.8	44,460	0.01%
2022/01/12	20.5	179.37	16.6	176.32	176.00	3.9	44,725	0.01%
2022/01/11	32	179.25	35	180.46	181.50	-3	45,521	-0.01%
2022/01/10	21.5	182.05	19	181.13	179.50	2.5	46,605	0.01%
2022/01/07	20	189.85	89	187.48	187.50	-69	47,315	-0.15%
2022/01/06	9.1	192.22	8	191.50	191.00	1.1	48,866	0.00%
2022/01/05	20	190.60	23	191.74	191.00	-3	49,726	-0.01%
2022/01/04	33.2	187.85	25.4	188.32	191.50	7.9	50,499	0.02%
2022/01/03	50.2	188.72	39	188.12	187.50	11.1	51,296	0.02%
2021/12/30	38.1	199.29	16.1	198.54	198.50	22	51,827	0.04%
2021/12/29	12	202.79	36	201.56	201.00	-24	52,778	-0.05%
2021/12/28	109.1	203.34	47.1	202.02	200.50	62	54,654	0.11%	大買/
2021/12/27	19	198.71	21	199.07	199.00	-2	55,451	0.00%
2021/12/24	31.3	201.32	30.5	199.66	199.00	0.8	56,326	0.00%
2021/12/23	31.7	202.19	18.4	201.80	200.00	13.3	56,322	0.02%
2021/12/22	32	203.70	36	203.50	204.00	-4	56,540	-0.01%
2021/12/21	50	203.88	37.8	203.56	207.00	12.2	56,543	0.02%
2021/12/20	29.1	197.74	21	198.48	199.00	8.1	56,620	0.01%
2021/12/17	85.1	201.84	56.2	201.14	200.00	28.9	56,644	0.05%
2021/12/16	66.1	199.15	48.3	197.63	196.50	17.8	56,315	0.03%
2021/12/15	54.1	194.71	40	195.89	199.00	14.1	56,196	0.03%
2021/12/14	29.9	197.19	29.4	195.65	189.50	0.5	56,156	0.00%
2021/12/13	25.6	208.49	43.2	206.11	201.50	-17.5	55,319	-0.03%
2021/12/10	90.9	206.78	101.6	207.57	210.50	-10.7	55,553	-0.02%	大賣/
2021/12/09	37.3	201.29	48.5	201.00	208.00	-11.2	54,894	-0.02%
2021/12/08	62	198.45	136.3	195.88	197.00	-74.4	54,715	-0.14%	大賣/
2021/12/07	65.6	183.63	108.4	185.19	191.00	-42.8	54,241	-0.08%	大賣/
2021/12/06	64.1	174.38	61	174.48	176.50	3	53,587	0.01%
2021/12/03	71.2	169.56	34.1	169.14	164.50	37.1	53,625	0.07%
2021/12/02	17.2	164.03	64.7	164.64	169.50	-47.5	53,692	-0.09%
2021/12/01	3.3	154.36	2	154.75	154.50	1.3	53,099	0.00%
2021/11/30	25.1	155.84	16	156.19	156.50	9.1	53,553	0.02%
2021/11/29	26.4	152.48	44	151.97	153.00	-17.6	54,150	-0.03%
2021/11/26	24.3	154.39	35.2	155.91	152.00	-10.9	55,260	-0.02%
2021/11/25	8	156.82	16	157.28	157.50	-8	55,943	-0.01%
2021/11/24	28.1	153.64	11	153.91	154.00	17.1	56,530	0.03%
2021/11/23	20.2	155.85	19	156.13	154.00	1.1	58,328	0.00%
2021/11/22	46.3	156.61	44	157.69	154.50	2.3	60,206	0.00%
2021/11/19	27.1	158.20	18	157.28	156.00	9.1	61,871	0.01%
2021/11/18	15.2	160.76	21	161.10	160.50	-5.8	64,140	-0.01%
2021/11/17	26.3	158.24	28	157.43	158.50	-1.7	66,010	0.00%
2021/11/16	13.3	158.91	24	160.27	161.00	-10.8	67,378	-0.02%
2021/11/15	34.4	159.53	38.4	159.49	157.00	-4	69,856	-0.01%
2021/11/12	23.2	159.55	17.5	159.81	159.00	5.7	71,211	0.01%
2021/11/11	87.3	170.05	59.1	168.56	159.50	28.3	71,484	0.04%
2021/11/10	54.3	183.46	43	181.37	177.00	11.3	72,107	0.02%
2021/11/09	83.9	186.88	97.2	187.14	183.50	-13.3	73,224	-0.02%
2021/11/08	69	184.20	82	184.38	190.00	-13	73,787	-0.02%
2021/11/05	104.7	175.87	92.2	176.01	178.00	12.5	74,735	0.02%	大買/
2021/11/04	107.8	176.95	110	178.69	174.50	-2.2	76,083	0.00%	大買/大賣/
2021/11/03	78.1	170.53	74.4	172.38	171.50	3.7	76,323	0.00%
2021/11/02	33.7	161.79	35.1	162.22	161.00	-1.4	76,868	0.00%
2021/11/01	52.6	162.88	49.3	159.83	158.50	3.3	77,612	0.00%
2021/10/29	98.1	161.16	107.4	161.12	160.00	-9.2	78,267	-0.01%	大賣/
2021/10/28	30.1	156.84	26.1	155.02	153.50	4	79,584	0.00%
2021/10/27	49.5	154.30	45	152.94	153.00	4.5	82,036	0.01%
2021/10/26	16.1	158.18	21.2	156.60	157.00	-5.1	84,992	-0.01%
2021/10/25	44.5	156.21	60.5	156.55	157.50	-16.1	87,571	-0.02%
2021/10/22	55.5	155.90	52	153.96	152.50	3.5	90,066	0.00%
2021/10/21	48	162.63	52.2	163.45	159.00	-4.2	91,770	0.00%
2021/10/20	48	161.98	42	161.46	159.50	6	92,550	0.01%
2021/10/19	43.1	160.86	43.1	159.97	158.00	-0.1	94,278	0.00%
2021/10/18	82.1	152.48	61	155.61	160.00	21.1	96,471	0.02%
2021/10/15	65.2	162.19	55.2	160.84	161.00	10	97,931	0.01%
2021/10/14	95.3	161.24	144.1	159.89	164.50	-48.9	98,982	-0.05%	大賣/
2021/10/13	96	157.51	116	158.34	155.00	-20	99,248	-0.02%	大賣/
2021/10/12	97.3	157.45	50.3	156.78	153.50	47	101,711	0.05%
2021/10/08	48	167.34	32	166.83	169.50	16	102,911	0.02%
2021/10/07	91	171.25	174.3	170.82	171.50	-83.3	105,121	-0.08%	大賣/
2021/10/06	107.2	164.28	112	164.08	161.50	-4.8	106,167	0.00%	大買/大賣/
2021/10/05	88.2	165.98	98.3	168.21	173.00	-10.1	107,309	-0.01%
2021/10/04	95.5	170.95	93.5	173.27	165.50	2	108,342	0.00%
2021/10/01	79.8	191.73	32.1	193.00	183.50	47.7	110,613	0.04%
2021/09/30	10.3	202.15	24	203.94	203.50	-13.7	112,158	-0.01%
2021/09/29	25.2	200.85	27	202.56	200.50	-1.8	113,993	0.00%
2021/09/28	63.1	202.21	26	202.54	203.50	37.1	115,755	0.03%
2021/09/27	29.1	214.00	11	214.32	208.00	18.1	117,732	0.02%
2021/09/24	27.1	213.59	43	213.79	215.00	-15.9	121,860	-0.01%
2021/09/23	28.1	208.41	37.4	208.68	207.50	-9.3	123,853	-0.01%
2021/09/22	43.5	203.30	45	203.23	203.00	-1.5	127,961	0.00%
2021/09/17	51	207.22	69	208.80	210.00	-18	129,019	-0.01%
2021/09/16	25.1	203.14	23	201.63	200.50	2.1	131,239	0.00%
2021/09/15	48.2	202.17	56	202.28	205.00	-7.9	132,972	-0.01%
2021/09/14	44.6	207.26	43	209.08	201.50	1.6	136,191	0.00%
2021/09/13	46.2	213.31	22	213.89	210.00	24.2	138,442	0.02%
2021/09/10	135.2	213.27	126	212.96	211.50	9.2	139,336	0.01%	大買/大賣/
2021/09/09	99.6	208.98	65	207.56	207.50	34.6	140,530	0.02%
2021/09/08	76.4	212.89	83.2	212.61	213.00	-6.7	141,059	0.00%
2021/09/07	41.2	206.23	80.2	207.41	209.50	-39	141,359	-0.03%
2021/09/06	123.2	221.57	107	217.64	211.00	16.2	140,707	0.01%	大買/大賣/
2021/09/03	80	231.68	60	228.64	222.00	20	140,444	0.01%
2021/09/02	159	240.32	188.3	237.75	235.50	-29.2	139,951	-0.02%	大買/大賣/
2021/09/01	108.5	239.54	95.3	240.42	235.00	13.2	139,269	0.01%	大買/
2021/08/31	86.3	247.66	56.3	249.13	248.00	29.9	138,045	0.02%
2021/08/30	84.1	255.12	174.3	253.79	249.00	-90.2	137,102	-0.07%	大賣/
2021/08/27	152.4	255.33	110.6	258.34	252.00	41.8	136,378	0.03%	大買/大賣/
2021/08/26	235.5	257.03	202	256.80	258.00	33.5	134,570	0.02%	大買/大賣/
2021/08/25	203.1	247.95	152.4	252.40	262.00	50.6	132,823	0.04%	大買/大賣/
2021/08/24	243.4	248.88	303.3	249.27	244.00	-59.9	131,087	-0.05%	大買/大賣/
2021/08/23	39.4	242.20	110.5	244.10	248.00	-71.1	129,142	-0.06%	大賣/
2021/08/20	144	221.16	95.2	219.10	225.50	48.9	129,352	0.04%	大買/
2021/08/19	164.2	224.77	175	222.56	213.00	-10.8	130,804	-0.01%	大買/大賣/
2021/08/18	135.3	213.05	193.8	217.09	226.00	-58.4	129,864	-0.05%	大買/大賣/
2021/08/17	87.1	212.15	73	213.93	205.50	14.1	130,875	0.01%
2021/08/16	96.2	214.43	82	214.98	215.00	14.1	131,847	0.01%
2021/08/13	178.2	221.98	117	225.16	215.00	61.1	131,260	0.05%	大買/大賣/
2021/08/12	55	219.36	175.2	220.04	230.00	-120.2	131,665	-0.09%	大賣/鉅額交易
2021/08/11	142.7	217.03	127	221.97	217.00	15.6	131,247	0.01%	大買/大賣/
2021/08/10	142	227.44	144	233.25	225.00	-2	129,537	0.00%	大買/大賣/
2021/08/09	106.2	232.92	69	233.86	229.00	37.2	128,839	0.03%	大買/
2021/08/06	144	231.97	186.4	233.54	231.00	-42.4	128,536	-0.03%	大買/大賣/
2021/08/05	99.8	226.57	93	224.55	221.00	6.8	127,154	0.01%
2021/08/04	51	233.46	63	234.04	233.00	-12	126,543	-0.01%
2021/08/03	122.1	231.18	76	233.34	229.00	46.1	126,639	0.04%	大買/
2021/08/02	123.1	223.96	130	225.93	232.00	-6.9	125,565	-0.01%	大買/大賣/
2021/07/30	276.7	241.87	152.1	243.10	223.50	124.6	123,176	0.10%	大買/大賣/鉅額交易
2021/07/29	121.3	238.75	181.6	241.55	248.00	-60.3	120,666	-0.05%	大買/大賣/
2021/07/28	207.4	208.88	225.5	209.45	225.50	-18.1	118,502	-0.02%	大買/大賣/
2021/07/27	125.5	204.66	193.7	207.06	205.00	-68.3	116,098	-0.06%	大買/大賣/
2021/07/26	83.1	225.64	65.1	225.68	216.50	18	115,006	0.02%
2021/07/23	118.4	243.77	144.7	246.88	240.00	-26.3	113,819	-0.02%	大買/大賣/
2021/07/22	154.6	229.38	197.3	228.86	240.00	-42.8	112,099	-0.04%	大買/大賣/
2021/07/21	205	247.27	120.8	253.85	238.50	84.2	109,689	0.08%	大買/大賣/
2021/07/20	157.8	270.79	79.4	271.90	260.50	78.4	107,231	0.07%	大買/
2021/07/19	141.6	290.11	96	291.43	286.00	45.5	105,706	0.04%	大買/
2021/07/16	238.9	293.41	221.1	293.75	286.00	17.8	105,178	0.02%	大買/大賣/
2021/07/15	83.5	267.62	166.3	270.66	278.50	-82.8	102,364	-0.08%	大賣/
2021/07/14	208.3	255.07	246.5	251.94	253.50	-38.1	101,196	-0.04%	大買/大賣/
2021/07/13	227.5	273.60	128.8	278.42	258.50	98.6	98,531	0.10%	大買/大賣/
2021/07/12	159.6	286.77	220.4	287.08	287.00	-60.8	96,744	-0.06%	大買/大賣/
2021/07/09	198.7	290.10	157.2	289.68	275.00	41.5	94,700	0.04%	大買/大賣/
2021/07/08	159.6	285.49	190.8	283.25	304.00	-31.2	92,400	-0.03%	大買/大賣/
2021/07/07	144.9	286.71	109.6	288.20	276.50	35.3	89,534	0.04%	大買/大賣/
2021/07/06	192.4	307.49	163.7	306.92	296.00	28.7	87,537	0.03%	大買/大賣/
2021/07/05	181.8	312.39	158.5	310.33	302.00	23.3	85,714	0.03%	大買/大賣/
2021/07/02	165.6	330.44	127.5	330.74	326.50	38.1	83,762	0.05%	大買/大賣/
2021/07/01	261.1	339.01	231.4	341.12	336.00	29.7	81,705	0.04%	大買/大賣/
2021/06/30	109.1	309.12	151.7	312.44	321.00	-42.6	77,304	-0.06%	大買/大賣/
2021/06/29	305.3	309.36	198.9	307.36	292.00	106.3	75,146	0.14%	大買/大賣/鉅額交易
2021/06/28	112.1	292.13	146	296.17	300.00	-34	71,395	-0.05%	大買/大賣/
2021/06/25	191.7	265.14	261	268.02	273.00	-69.2	70,194	-0.10%	大買/大賣/
2021/06/24	42.1	236.44	84.4	239.74	248.50	-42.3	67,663	-0.06%
2021/06/23	251.9	245.67	178	247.95	226.00	73.9	65,883	0.11%	大買/大賣/
2021/06/22	234.3	264.86	152.6	265.84	251.00	81.7	61,674	0.13%	大買/大賣/
2021/06/21	64.4	241.69	82.1	247.00	249.00	-17.7	58,851	-0.03%
2021/06/18	80.8	216.84	116.1	221.06	226.50	-35.3	58,156	-0.06%	大賣/
2021/06/17	148.5	204.18	101	204.72	206.00	47.5	56,643	0.08%	大買/大賣/
2021/06/16	112.5	204.81	88.2	206.98	205.50	24.4	55,154	0.04%	大買/
2021/06/15	5	185.50	9	188.95	191.50	-4	53,839	-0.01%
2021/06/11	5.2	167.57	26	169.52	174.50	-20.9	53,432	-0.04%
2021/06/10	13	155.81	9	158.56	159.00	4	53,228	0.01%
2021/06/09	13.1	160.87	6	161.50	160.00	7.1	53,324	0.01%
2021/06/08	5	159.60	18.2	161.71	165.00	-13.1	53,404	-0.02%
2021/06/07	20.1	147.17	11	145.74	153.00	9.1	53,464	0.02%
2021/06/04	17	156.32	11.3	155.75	155.50	5.7	53,521	0.01%
2021/06/03	7.4	161.26	24.6	165.29	161.00	-17.1	53,592	-0.03%
2021/06/02	45	161.74	20.1	162.62	160.00	24.9	53,515	0.05%
2021/06/01	11.4	151.59	15.2	155.13	159.50	-3.8	53,205	-0.01%
2021/05/31	27.2	151.53	12.4	151.81	145.00	14.8	53,006	0.03%
2021/05/28	88.3	148.56	111.4	150.93	154.50	-23.1	52,533	-0.04%	大賣/
2021/05/27	72.7	137.66	51.2	138.90	140.50	21.5	50,723	0.04%
2021/05/26	70.1	120.51	128	122.94	128.00	-57.9	47,866	-0.12%	大賣/
2021/05/25	96.6	123.73	91.8	122.45	116.50	4.7	46,237	0.01%
2021/05/24	69.3	121.31	59	123.22	125.00	10.3	43,825	0.02%
2021/05/21	34.6	113.68	41.5	112.35	114.00	-6.9	42,234	-0.02%
2021/05/20	45.4	97.81	184.7	100.19	104.00	-139.3	41,724	-0.33%	大賣/鉅額交易
2021/05/19	108.2	93.56	51	93.04	94.60	57.2	39,609	0.14%	大買/
2021/05/18	16	85.59	13	84.99	86.00	3	39,042	0.01%
2021/05/17	42	79.00	144	78.77	78.20	-102	38,911	-0.26%	大賣/鉅額交易
2021/05/14	47	77.86	49	78.71	81.60	-2	37,764	-0.01%
2021/05/13	201.3	81.45	68	81.14	80.10	133.3	36,679	0.36%	大買/鉅額交易
2021/05/12	61.8	92.54	43	89.33	88.90	18.8	36,346	0.05%
2021/05/11	65	102.15	70.7	101.82	98.70	-5.7	36,361	-0.02%
2021/05/10	56.2	100.63	60.7	97.54	101.50	-4.5	35,317	-0.01%
2021/05/07	15.3	91.07	15	90.67	92.30	0.3	34,558	0.00%
2021/05/06	55.3	92.37	37	88.98	89.90	18.3	34,312	0.05%
2021/05/05	45.4	93.81	44.3	93.18	92.50	1.1	33,721	0.00%
2021/05/04	79.4	97.46	84	93.01	91.40	-4.7	33,189	-0.01%
2021/05/03	56.7	101.15	49.4	101.18	101.50	7.3	32,428	0.02%
2021/04/29	36.2	93.88	28	92.71	94.70	8.2	31,563	0.03%
2021/04/28	59.4	94.99	56	96.37	92.50	3.4	31,936	0.01%
2021/04/27	66.5	93.34	57	93.66	91.20	9.5	31,941	0.03%
2021/04/26	4	88.45	26	89.07	90.20	-22	31,963	-0.07%
2021/04/23	31	83.95	28.1	84.38	82.00	3	32,715	0.01%
2021/04/22	77.2	94.22	59	93.11	85.80	18.2	32,945	0.06%
2021/04/21	14.3	86.58	36	86.63	89.60	-21.7	32,068	-0.07%
2021/04/20	58	80.03	33.1	80.43	81.50	24.9	31,928	0.08%
2021/04/19	12.2	79.05	54	79.22	80.60	-41.8	32,264	-0.13%
2021/04/16	9	68.71	19	68.33	73.30	-10	32,430	-0.03%
2021/04/15	16	65.91	19	66.37	66.70	-3	32,892	-0.01%
2021/04/14	31.5	64.83	37	64.37	65.30	-5.5	34,186	-0.02%
2021/04/13	25.4	64.44	14	64.94	64.30	11.4	34,459	0.03%
2021/04/12	30	63.14	48.3	63.46	64.00	-18.3	35,159	-0.05%
2021/04/09	9.3	57.57	10	57.09	58.20	-0.7	36,862	0.00%
2021/04/08	21	58.23	9	58.78	58.90	12	37,908	0.03%
2021/04/07	4.1	57.24	49.2	57.82	58.70	-45.1	39,236	-0.11%
2021/04/06	16.1	55.81	9	56.57	57.40	7.1	42,280	0.02%
2021/04/01	29.1	56.21	23	55.92	55.90	6.1	43,279	0.01%
2021/03/31	139.6	57.00	119	56.04	55.10	20.6	44,129	0.05%	大買/大賣/
2021/03/30	18.2	54.50	29.2	54.88	54.60	-11.1	44,067	-0.03%
2021/03/29	27.1	54.90	55	54.31	55.40	-27.9	44,720	-0.06%
2021/03/26	9.2	50.79	24	51.58	52.90	-14.8	46,649	-0.03%
2021/03/25	22.1	50.40	27	51.19	49.90	-4.9	47,659	-0.01%
2021/03/24	7	51.60	5	51.90	52.00	2	48,732	0.00%
2021/03/23	104.1	53.16	56	51.67	51.70	48.1	48,863	0.10%	大買/
2021/03/22	22	53.69	37.2	53.60	54.50	-15.2	48,009	-0.03%
2021/03/19	9.1	49.57	4	50.50	49.55	5.1	47,755	0.01%
2021/03/18	1	49.65	4.3	49.86	49.95	-3.3	48,015	-0.01%
2021/03/17	1	48.85	14	49.10	49.00	-13	48,441	-0.03%
2021/03/16	13.1	48.31	2	48.35	48.65	11.1	48,956	0.02%
2021/03/15	20.2	48.46	11	48.65	48.70	9.2	49,649	0.02%
2021/03/12	3	47.92	19	47.68	47.40	-16	50,455	-0.03%
2021/03/11	4	47.56	9	47.82	47.25	-5	50,756	-0.01%
2021/03/10	12	46.94	5	46.89	47.00	7	50,926	0.01%
2021/03/09	7	47.47	14	47.18	47.50	-7	51,141	-0.01%
2021/03/08	4	46.43	6	46.65	45.40	-2	51,479	0.00%
2021/03/05	1	45.85	0	0.00	45.85	1	51,890	0.00%
2021/03/04	5	46.14	0	0.00	46.05	5	52,319	0.01%
2021/03/03	0.3	45.50	11	46.65	47.30	-10.7	52,717	-0.02%
2021/03/02	27	46.35	5	48.73	45.50	22	53,775	0.04%
2021/02/26	18	47.19	0	0.00	47.95	18	54,074	0.03%
2021/02/25	1	47.50	19	47.50	47.30	-18	54,060	-0.03%
2021/02/24	14	46.53	16	46.56	46.00	-2	54,183	0.00%
2021/02/23	20	47.51	17	47.10	46.70	3	54,262	0.01%
2021/02/22	17	46.80	29	46.98	46.75	-12	54,800	-0.02%
2021/02/19	20	44.81	35	44.64	44.50	-15	54,951	-0.03%
2021/02/18	25	45.58	31	45.75	45.25	-6	55,206	-0.01%
2021/02/17	5	42.98	17	43.51	43.90	-12	54,788	-0.02%
2021/02/05	25	42.65	9	42.84	42.20	16	54,773	0.03%
2021/02/04	31	42.19	43	43.37	43.50	-12	54,818	-0.02%
2021/02/03	37	43.38	42	43.25	42.25	-5	55,361	-0.01%
2021/02/02	88	44.12	77	43.17	43.50	11	56,019	0.02%
2021/02/01	7	41.51	5	41.95	41.35	2	55,488	0.00%
2021/01/29	15	43.15	38	43.46	42.80	-23	55,267	-0.04%
2021/01/28	64	45.09	46	44.83	44.75	18	55,130	0.03%
2021/01/27	11	45.58	47	45.47	44.55	-36	54,963	-0.07%
2021/01/26	12	45.42	8	45.81	45.60	4	55,058	0.01%
2021/01/25	19	45.89	25	46.23	45.65	-6	54,998	-0.01%
2021/01/22	5	43.91	16.2	44.50	44.80	-11.2	54,629	-0.02%
2021/01/21	49	43.94	51	43.74	42.70	-2	54,212	0.00%
2021/01/20	72	42.81	130	42.66	42.10	-58	53,579	-0.11%	大賣/
2021/01/19	61	44.99	55	44.61	43.20	6	52,968	0.01%
2021/01/18	81	43.65	100	43.57	45.10	-19	52,507	-0.04%
2021/01/15	99	44.43	115	44.35	43.25	-16	51,347	-0.03%	大賣/
2021/01/14	43	49.51	33.2	49.47	48.05	9.8	50,492	0.02%
2021/01/13	17	48.56	21	48.83	48.00	-4	50,040	-0.01%
2021/01/12	117	49.18	62.1	48.99	49.05	54.9	49,715	0.11%	大買/
2021/01/11	70	49.37	75.1	49.61	50.40	-5.1	48,278	-0.01%
2021/01/08	64	48.43	36.3	47.94	48.50	27.7	47,488	0.06%
2021/01/07	194.1	47.13	172.5	46.41	47.35	21.6	46,536	0.05%	大買/大賣/
2021/01/06	104	52.47	66	52.44	50.30	38	45,072	0.08%	大買/
2021/01/05	116	55.46	95	55.31	54.60	21	44,340	0.05%	大買/
2021/01/04	149	55.92	148	55.86	57.10	1	43,023	0.00%	大買/大賣/
2020/12/31	90	51.97	101	51.62	52.90	-11	40,875	-0.03%	大賣/
2020/12/30	177	49.85	201	49.88	50.10	-24	39,737	-0.06%	大買/大賣/
2020/12/29	370.1	53.11	267	51.30	49.35	103.1	38,285	0.27%	大買/大賣/鉅額交易
2020/12/28	43.1	51.69	67	51.67	52.80	-23.9	35,075	-0.07%
2020/12/25	51	47.78	76	48.00	48.00	-25	33,634	-0.07%
2020/12/24	82	46.07	46	45.63	45.25	36	32,551	0.11%
2020/12/23	97	44.54	87	43.50	45.45	10	32,156	0.03%
2020/12/22	167	47.16	164	47.12	43.15	3	31,216	0.01%	大買/大賣/
2020/12/21	51	45.73	82	45.70	47.50	-31	28,681	-0.11%
2020/12/18	39	43.55	63	43.55	43.20	-24	27,305	-0.09%
2020/12/17	20	41.24	77	41.77	42.35	-57	25,975	-0.22%
2020/12/16	16	40.82	18	40.96	41.00	-2	25,507	-0.01%
2020/12/15	84	40.82	76	40.97	40.00	8	25,254	0.03%
2020/12/14	47	40.77	61.7	40.87	40.75	-14.7	24,601	-0.06%
2020/12/11	58	40.60	33	39.68	38.95	25	24,110	0.10%
2020/12/10	90	41.98	81	41.83	41.40	9	23,548	0.04%
2020/12/09	78.7	41.29	84	41.59	41.40	-5.3	22,943	-0.02%
2020/12/08	137	40.93	129	41.00	40.60	8	22,173	0.04%	大買/大賣/
2020/12/07	46	38.42	51	38.52	38.25	-5	21,113	-0.02%
2020/12/04	38.5	38.39	96	38.85	38.00	-57.5	20,573	-0.28%
2020/12/03	45	39.98	60	39.83	39.50	-15	20,136	-0.07%
2020/12/02	91	40.40	57	40.42	40.00	34	19,824	0.17%
2020/12/01	102.3	41.73	64	41.68	41.10	38.3	19,317	0.20%	大買/
2020/11/30	28	42.97	44.2	43.16	43.70	-16.2	18,836	-0.09%
2020/11/27	70	41.89	56	41.67	43.00	14	18,393	0.08%
2020/11/26	167	41.68	148	41.00	40.65	19	17,895	0.11%	大買/大賣/
2020/11/25	59	39.04	67	39.26	40.90	-8	16,799	-0.05%
2020/11/24	13	37.35	9	37.52	37.20	4	16,009	0.02%
2020/11/23	12.2	37.71	49	37.76	37.45	-36.8	15,818	-0.23%
2020/11/20	43	37.59	2	37.93	36.75	41	15,621	0.26%
2020/11/19	86	37.12	47	36.40	37.45	39	15,539	0.25%
2020/11/18	28	34.99	32	35.48	36.40	-4	14,552	-0.03%
2020/11/17	11	33.09	32	31.90	33.35	-21	13,788	-0.15%
2020/11/16	22	31.58	25	31.45	31.55	-3	13,474	-0.02%
2020/11/13	6	31.13	12	30.88	30.60	-6	13,393	-0.04%
2020/11/12	26	31.92	20	31.53	31.20	6	13,198	0.05%
2020/11/11	57	31.26	75	31.17	32.45	-18	13,081	-0.14%
2020/11/10	87	31.71	53	31.18	29.80	34	12,631	0.27%
2020/11/09	9	31.61	7	31.61	32.25	2	11,564	0.02%
2020/11/06	6	28.97	13	29.13	29.35	-7	11,333	-0.06%
2020/11/05	42	28.94	55	29.05	28.95	-13	11,279	-0.12%
2020/11/04	16	28.12	19	28.22	28.90	-3	11,238	-0.03%
2020/11/03	7	27.96	15	28.27	28.60	-8	11,022	-0.07%
2020/11/02	43	27.17	37	27.31	27.00	6	10,673	0.06%
2020/10/30	1	26.25	2	26.50	26.20	-1	10,273	-0.01%
2020/10/29	2	26.60	5	26.65	26.70	-3	10,172	-0.03%
2020/10/28	15	26.50	2	26.75	26.15	13	10,059	0.13%
2020/10/27	7	26.31	2	26.45	26.10	5	9,870	0.05%
2020/10/26	11	26.16	74.4	25.98	26.85	-63.4	9,717	-0.65%
2020/10/23	2	24.65	4	25.13	24.60	-2	9,230	-0.02%
2020/10/22	11	24.81	0	0.00	24.45	11	9,161	0.12%
2020/10/21	25	25.30	54	25.28	25.30	-29	9,085	-0.32%
2020/10/20	6	24.43	10	24.53	25.25	-4	8,840	-0.05%
2020/10/19	2	23.50	0	0.00	23.55	2	8,522	0.02%
2020/10/16	3	23.73	1	23.65	23.55	2	8,469	0.02%
2020/10/15	8	24.17	0	0.00	24.05	8	8,399	0.10%
2020/10/14	43	25.03	3	24.42	24.55	40	8,292	0.48%
2020/10/13	57	25.00	12	24.39	25.05	45	8,112	0.55%
2020/10/12	4	22.84	1	23.00	23.15	3	7,687	0.04%
2020/10/08	26	24.07	26	23.39	23.80	0	7,540	0.00%
2020/10/07	10	23.67	12	24.04	24.45	-2	7,351	-0.03%
2020/10/06	6	22.60	8	23.01	23.45	-2	7,094	-0.03%
2020/10/05	1	22.60	14	22.09	22.85	-13	6,852	-0.19%
2020/09/29	17	21.36	1	22.00	21.00	16	6,614	0.24%
2020/09/28	1	21.10	17	21.46	21.65	-16	6,365	-0.25%
2020/09/25	1	20.25	2	20.48	20.45	-1	6,001	-0.02%
2020/09/24	2	19.20	0	0.00	19.20	2	5,795	0.03%
2020/09/16	0	0.00	1	20.00	20.10	-1	5,575	-0.02%
2020/09/15	0	0.00	1	19.75	19.80	-1	5,503	-0.02%
2020/09/14	17	20.09	0	0.00	19.75	17	5,435	0.31%
2020/09/11	12	20.18	20	20.38	20.00	-8	5,337	-0.15%
2020/09/09	5	20.40	2	20.55	20.40	3	5,195	0.06%
2020/09/08	0	0.00	5	20.00	20.00	-5	5,129	-0.10%
2020/09/07	7	20.53	0	0.00	20.15	7	5,064	0.14%
2020/09/04	2	19.85	2	19.95	20.00	0	4,899	0.00%
2020/09/03	0	0.00	13	20.40	20.45	-13	4,775	-0.27%
2020/09/02	2	20.45	0	0.00	20.70	2	4,671	0.04%
2020/09/01	4	21.13	2	21.25	20.95	2	4,595	0.04%
2020/08/31	6	21.52	1	21.10	21.20	5	4,531	0.11%
2020/08/27	4	21.45	5	20.95	20.90	-1	4,277	-0.02%
2020/08/26	10	22.00	1	22.05	22.10	9	4,161	0.22%
2020/08/25	8	21.48	20	21.33	21.75	-12	3,937	-0.30%
2020/08/20	5	20.15	13	20.11	19.95	-8	3,447	-0.23%
2020/08/19	2	20.55	16	20.77	20.35	-14	3,250	-0.43%
2020/08/18	5	19.55	0	0.00	20.10	5	3,028	0.17%
2020/08/17	27	20.17	3	20.10	20.05	24	2,835	0.85%
2020/08/14	10	19.80	17	20.27	19.90	-7	2,607	-0.27%
2020/08/13	2	19.35	2	19.03	19.05	0	2,275	0.00%
2020/08/11	7	18.91	1	18.90	18.80	6	2,191	0.27%
2020/08/10	5	19.05	3	18.92	19.00	2	2,144	0.09%
2020/08/07	0	0.00	15	18.20	18.30	-15	2,044	-0.73%
2020/08/06	0	0.00	1	18.30	18.30	-1	2,057	-0.05%
2020/07/28	5	16.95	0	0.00	16.95	5	2,034	0.25%
2020/07/24	5	17.35	0	0.00	17.50	5	2,094	0.24%
2020/07/23	0	0.00	3	17.70	17.70	-3	2,086	-0.14%
2020/07/21	0	0.00	2	18.00	18.00	-2	2,088	-0.10%
2020/07/17	27	18.00	0	0.00	18.10	27	2,067	1.31%
2020/07/16	2	18.50	0	0.00	18.55	2	2,081	0.10%
2020/07/10	1	18.55	11	18.41	18.65	-10	2,028	-0.49%
2020/07/08	43	18.71	2	18.80	18.70	41	1,906	2.15%
2020/07/07	11	17.99	30	18.10	18.40	-19	1,792	-1.06%
2020/07/06	0	0.00	8	17.35	17.65	-8	1,677	-0.48%
2020/07/02	2	16.50	0	0.00	16.50	2	1,623	0.12%
2020/06/30	6	16.46	0	0.00	16.45	6	1,691	0.35%
2020/06/19	3	16.50	0	0.00	16.25	3	1,824	0.16%
2020/06/17	2	16.50	0	0.00	16.45	2	1,884	0.11%
2020/06/10	0	0.00	1	16.95	17.00	-1	2,191	-0.05%
2020/06/05	2	16.80	1	16.80	16.70	1	2,252	0.04%
2020/06/03	0	0.00	7	16.53	16.55	-7	2,275	-0.31%
2020/05/29	3	16.05	0	0.00	16.30	3	2,270	0.13%
2020/05/27	1	16.50	3	16.55	16.35	-2	2,255	-0.09%
2020/05/15	1	15.55	0	0.00	15.55	1	2,291	0.04%
2020/05/14	4	15.74	0	0.00	15.60	4	2,297	0.17%
2020/05/08	6	16.75	0	0.00	16.75	6	2,240	0.27%
2020/04/30	0	0.00	2	16.95	16.90	-2	2,272	-0.09%
2020/04/21	1	15.95	0	0.00	15.95	1	2,263	0.04%
2020/04/20	0	0.00	1	16.05	16.10	-1	2,204	-0.05%
2020/04/14	1	15.25	0	0.00	15.45	1	2,122	0.05%
2020/04/13	2	15.23	0	0.00	15.05	2	2,124	0.09%
2020/04/08	7	14.50	0	0.00	14.95	7	2,082	0.34%
2020/04/07	3	14.67	0	0.00	14.50	3	2,062	0.15%
2020/03/31	2	13.85	0	0.00	13.75	2	1,958	0.10%
2020/03/27	4	13.96	0	0.00	13.90	4	1,903	0.21%
2020/03/23	1	12.35	1	11.90	12.25	0	1,812	0.00%
2020/03/20	1	12.25	0	0.00	12.55	1	1,783	0.06%
2020/03/19	2	12.00	0	0.00	11.90	2	1,715	0.12%
2020/03/18	1	13.40	4	13.45	13.15	-3	1,612	-0.19%
2020/03/13	11	14.70	1	14.65	15.10	10	1,496	0.67%
2020/03/06	1	16.90	0	0.00	16.90	1	1,383	0.07%
2020/03/04	1	17.05	0	0.00	17.20	1	1,368	0.07%
2020/02/26	0	0.00	2	17.50	17.50	-2	1,341	-0.15%
2020/02/25	1	17.45	0	0.00	17.40	1	1,336	0.07%
2020/02/18	0	0.00	1	17.60	17.55	-1	1,285	-0.08%
2020/02/11	5	16.95	0	0.00	16.95	5	1,239	0.40%
2020/02/07	5	17.10	0	0.00	17.10	5	1,228	0.41%
2020/01/31	11	17.00	0	0.00	17.00	11	1,180	0.93%
2019/12/30	0	0.00	1	18.50	18.50	-1	1,320	-0.08%
2019/12/25	0	0.00	7	18.50	18.60	-7	1,346	-0.52%
2019/12/24	3	18.55	0	0.00	18.50	3	1,368	0.22%
2019/12/20	5	18.50	0	0.00	18.60	5	1,378	0.36%
2019/12/17	0	0.00	2	18.15	18.10	-2	1,352	-0.15%
2019/12/16	1	17.95	1	18.00	18.10	0	1,342	0.00%
2019/12/13	1	17.95	0	0.00	17.85	1	1,341	0.07%
2019/11/29	15	18.17	0	0.00	18.15	15	1,749	0.86%
2019/11/26	2	18.15	0	0.00	18.20	2	1,841	0.11%
2019/11/25	3	18.20	0	0.00	18.25	3	1,863	0.16%
2019/11/18	1	18.00	0	0.00	18.00	1	2,193	0.05%
2019/11/15	0	0.00	3	18.10	18.00	-3	2,264	-0.13%
2019/11/08	1	18.35	15	18.30	18.40	-14	2,598	-0.54%
2019/11/06	0	0.00	4	18.51	18.50	-4	2,778	-0.14%
2019/11/05	0	0.00	2	18.55	18.60	-2	2,832	-0.07%
2019/11/04	0	0.00	2	18.40	18.50	-2	2,910	-0.07%
2019/10/29	1	18.40	0	0.00	18.35	1	3,427	0.03%
2019/10/25	0	0.00	3	18.65	18.60	-3	3,637	-0.08%
2019/10/23	5	18.10	0	0.00	18.10	5	4,238	0.12%
2019/10/17	1	17.65	0	0.00	17.65	1	4,570	0.02%
2019/10/15	1	17.85	0	0.00	17.90	1	4,555	0.02%
2019/10/07	0	0.00	1	17.90	18.00	-1	4,613	-0.02%
2019/10/04	1	17.75	0	0.00	17.70	1	4,628	0.02%
2019/09/27	1	18.25	9	18.48	18.25	-8	4,651	-0.17%
2019/09/26	2	18.70	5	18.55	18.55	-3	4,686	-0.06%
2019/09/24	6	18.71	0	0.00	18.75	6	4,767	0.13%
2019/09/23	3	18.88	0	0.00	18.80	3	4,779	0.06%
2019/09/20	3	18.85	0	0.00	18.85	3	4,796	0.06%
2019/09/19	0	0.00	2	19.05	19.05	-2	4,779	-0.04%
2019/09/18	10	19.15	4	19.15	19.00	6	4,819	0.12%
2019/09/17	5	18.80	5	19.14	19.10	0	4,828	0.00%
2019/09/12	10	19.00	10	19.15	19.15	0	4,891	0.00%
2019/09/11	1	18.85	2	18.85	18.85	-1	4,908	-0.02%
2019/09/10	7	19.42	4	19.20	19.20	3	4,870	0.06%
2019/09/09	0	0.00	6	19.86	19.90	-6	4,820	-0.12%
2019/09/06	51	19.75	51	19.85	19.75	0	4,854	0.00%
2019/09/05	71	20.01	70	19.75	19.75	1	4,873	0.02%
2019/09/03	6	19.75	14	19.80	20.20	-8	4,719	-0.17%
2019/09/02	3	19.05	0	0.00	19.15	3	4,583	0.07%
2019/08/30	0	0.00	3	19.10	19.00	-3	4,578	-0.07%
2019/08/28	1	19.00	1	18.90	18.80	0	4,533	0.00%
2019/08/27	50	18.90	50	18.80	18.80	0	4,607	0.00%
2019/08/26	3	19.00	0	0.00	18.75	3	4,612	0.07%
2019/08/23	7	18.53	8	18.64	18.60	-1	4,582	-0.02%
2019/08/22	56	18.94	53	18.65	18.75	3	4,606	0.07%
2019/08/21	21	19.12	18	19.39	19.30	3	4,570	0.07%
2019/08/20	2	18.75	4	18.73	18.75	-2	4,536	-0.04%
2019/08/19	16	19.38	6	19.18	19.15	10	4,493	0.22%
2019/08/16	3	19.48	2	19.48	19.55	1	4,417	0.02%
2019/08/15	5	20.06	2	19.98	19.80	3	4,356	0.07%
2019/08/14	0	0.00	1	20.95	21.05	-1	4,292	-0.02%
2019/08/13	2	20.80	2	20.70	20.60	0	4,250	0.00%
2019/08/12	1	20.65	0	0.00	20.65	1	4,215	0.02%
2019/08/05	0	0.00	1	21.90	21.40	-1	3,939	-0.03%
2019/08/02	6	21.52	6	21.63	21.80	0	3,813	0.00%
2019/07/31	0	0.00	1	20.90	20.75	-1	3,472	-0.03%
2019/07/30	0	0.00	1	21.35	21.25	-1	3,382	-0.03%
2019/07/29	1	22.20	2	21.48	22.10	-1	3,295	-0.03%
2019/07/26	5	22.75	22	22.09	21.90	-17	3,167	-0.54%
2019/07/25	21	21.08	23	21.99	21.90	-2	2,829	-0.07%
2019/07/24	4	20.43	74	20.21	20.40	-70	2,501	-2.80%
2019/07/23	0	0.00	2	19.70	19.55	-2	2,277	-0.09%
2019/07/19	0	0.00	12	19.05	19.00	-12	2,103	-0.57%
2019/07/17	5	18.76	0	0.00	18.80	5	2,068	0.24%
2019/07/16	7	18.86	0	0.00	18.90	7	2,088	0.34%
2019/07/11	45	19.45	2	19.35	19.45	43	2,032	2.12%
2019/07/10	2	19.25	0	0.00	19.25	2	1,967	0.10%
2019/07/09	0	0.00	3	19.20	19.15	-3	1,934	-0.16%
2019/07/03	0	0.00	7	19.04	19.10	-7	1,844	-0.38%
2019/07/02	0	0.00	3	18.93	19.10	-3	1,787	-0.17%
2019/07/01	0	0.00	5	18.30	18.25	-5	1,709	-0.29%
2019/06/27	1	18.30	10	18.32	18.40	-9	1,678	-0.54%
2019/06/24	0	0.00	18	18.13	18.15	-18	1,602	-1.12%
2019/06/21	0	0.00	10	18.10	18.00	-10	1,576	-0.63%
2019/06/19	0	0.00	4	18.40	18.40	-4	1,477	-0.27%
2019/06/13	0	0.00	1	18.25	18.40	-1	1,370	-0.07%
2019/06/11	1	17.85	0	0.00	17.95	1	1,317	0.08%
2019/06/03	0	0.00	1	17.85	17.85	-1	1,208	-0.08%
2019/05/31	4	18.70	1	18.55	18.85	3	1,114	0.27%
2019/05/30	1	18.80	25	18.75	18.85	-24	1,052	-2.28%
2019/05/29	6	18.25	0	0.00	18.50	6	994	0.60%
2019/05/28	2	18.05	0	0.00	18.20	2	944	0.21%
2019/05/24	1	17.75	0	0.00	17.90	1	854	0.12%
2019/05/20	0	0.00	1	17.20	17.10	-1	751	-0.13%
2019/05/17	1	17.00	0	0.00	16.95	1	745	0.13%
2019/05/16	0	0.00	1	17.05	17.05	-1	727	-0.14%
2019/05/15	0	0.00	1	16.90	16.85	-1	712	-0.14%
2019/05/13	0	0.00	1	16.50	16.50	-1	676	-0.15%
2019/05/02	0	0.00	1	16.45	16.50	-1	635	-0.16%
2019/04/26	2	16.25	0	0.00	16.30	2	616	0.32%
2019/04/25	6	16.30	0	0.00	16.25	6	612	0.98%
2019/04/10	2	15.95	0	0.00	16.20	2	517	0.39%
2019/04/09	2	16.03	0	0.00	16.00	2	513	0.39%
2019/04/08	1	16.10	0	0.00	16.15	1	495	0.20%
2019/04/02	2	15.95	0	0.00	15.95	2	470	0.43%
2019/04/01	2	15.95	0	0.00	16.00	2	459	0.44%
2019/03/26	0	0.00	2	16.05	16.15	-2	447	-0.45%
2019/03/25	1	16.00	2	16.05	16.05	-1	452	-0.22%
2019/03/22	1	16.05	0	0.00	16.05	1	451	0.22%
2019/03/20	0	0.00	2	16.20	16.20	-2	460	-0.43%
2019/03/19	0	0.00	2	16.05	16.00	-2	461	-0.43%
2019/03/18	1	16.05	0	0.00	16.10	1	459	0.22%
2019/03/14	0	0.00	1	15.95	16.00	-1	465	-0.21%
2019/03/11	1	16.20	0	0.00	16.05	1	483	0.21%
2019/03/08	14	16.16	0	0.00	16.20	14	495	2.82%
2019/02/25	1	16.15	0	0.00	16.20	1	512	0.19%
2019/02/21	6	16.31	0	0.00	16.40	6	504	1.19%
2019/02/18	0	0.00	2	16.20	16.20	-2	494	-0.40%
2019/02/15	3	16.10	1	16.10	16.10	2	490	0.41%
2019/02/14	1	16.00	0	0.00	16.10	1	492	0.20%
2019/01/30	2	15.75	0	0.00	15.75	2	463	0.43%
2019/01/29	17	16.00	0	0.00	15.85	17	460	3.70%
2019/01/22	5	15.65	0	0.00	15.75	5	474	1.05%
2019/01/21	0	0.00	1	15.70	15.65	-1	489	-0.20%
2019/01/18	0	0.00	4	15.65	15.65	-4	503	-0.79%
2019/01/17	0	0.00	1	15.60	15.60	-1	510	-0.20%
2019/01/15	0	0.00	2	15.70	15.70	-2	525	-0.38%
2019/01/09	0	0.00	5	16.00	15.90	-5	591	-0.85%
2019/01/07	0	0.00	1	15.70	15.70	-1	623	-0.16%
2019/01/03	0	0.00	2	15.75	15.65	-2	680	-0.29%
2018/12/27	5	15.75	0	0.00	15.70	5	726	0.69%
2018/12/25	0	0.00	5	15.76	15.70	-5	747	-0.67%
2018/12/24	2	15.93	0	0.00	15.85	2	747	0.27%
2018/12/22	1	15.80	0	0.00	15.85	1	754	0.13%
2018/12/21	1	16.00	0	0.00	15.85	1	770	0.13%
2018/12/20	1	16.00	0	0.00	16.00	1	773	0.13%
2018/12/19	15	16.10	0	0.00	16.10	15	781	1.92%
2018/12/14	2	16.15	0	0.00	16.10	2	788	0.25%
2018/12/11	3	15.97	0	0.00	16.10	3	795	0.38%
2018/12/10	1	16.00	0	0.00	16.00	1	800	0.12%
2018/12/07	1	16.00	0	0.00	16.05	1	806	0.12%
2018/11/23	1	15.35	2	15.30	15.30	-1	858	-0.12%
2018/11/22	5	15.45	0	0.00	15.45	5	865	0.58%
2018/11/16	16	15.52	0	0.00	15.55	16	910	1.76%
2018/11/09	1	15.10	0	0.00	15.15	1	1,075	0.09%
2018/10/29	1	15.25	0	0.00	15.40	1	1,124	0.09%
2018/10/23	0	0.00	6	16.18	16.10	-6	1,119	-0.54%
2018/10/22	1	16.20	0	0.00	16.30	1	1,109	0.09%
2018/10/18	0	0.00	9	15.98	16.15	-9	1,138	-0.79%
2018/10/17	0	0.00	1	15.95	15.65	-1	1,139	-0.09%
2018/10/16	1	15.85	27	15.99	15.85	-26	1,148	-2.26%
2018/10/15	37	15.80	0	0.00	16.05	37	1,143	3.24%
2018/10/11	8	15.37	0	0.00	15.40	8	1,146	0.70%
2018/10/09	1	16.20	0	0.00	16.20	1	1,151	0.09%
2018/10/08	2	16.00	0	0.00	16.10	2	1,180	0.17%
2018/10/05	1	16.65	116	16.48	16.30	-115	1,202	-9.56%	大賣/鉅額交易
2018/10/04	1	16.60	4	16.60	16.60	-3	1,195	-0.25%
2018/10/03	0	0.00	3	16.70	16.70	-3	1,199	-0.25%
2018/09/12	2	16.95	0	0.00	16.85	2	1,331	0.15%
2018/09/07	0	0.00	3	16.80	16.80	-3	1,325	-0.23%
2018/09/05	0	0.00	2	16.70	16.70	-2	1,322	-0.15%
2018/08/30	0	0.00	38	16.80	16.80	-38	1,342	-2.83%
2018/08/29	0	0.00	5	16.80	16.80	-5	1,351	-0.37%
2018/08/22	53	17.25	22	17.20	17.20	31	1,339	2.31%
2018/08/21	36	17.13	0	0.00	17.30	36	1,318	2.73%
2018/08/20	4	16.90	0	0.00	16.90	4	1,294	0.31%
2018/08/17	27	16.80	0	0.00	16.75	27	1,247	2.17%
2018/08/15	1	16.85	0	0.00	16.90	1	1,214	0.08%
2018/08/13	0	0.00	30	16.80	16.80	-30	1,224	-2.45%
2018/08/09	5	16.85	0	0.00	16.80	5	1,241	0.40%
2018/08/06	12	16.80	0	0.00	16.80	12	1,349	0.89%
2018/08/03	10	16.75	0	0.00	16.75	10	1,358	0.74%
2018/07/30	5	16.75	0	0.00	16.65	5	1,366	0.37%
2018/07/27	25	16.85	0	0.00	16.80	25	1,368	1.83%
2018/07/23	0	0.00	2	16.85	16.85	-2	1,324	-0.15%
2018/07/19	2	17.08	0	0.00	17.10	2	1,313	0.15%
2018/07/17	42	17.00	0	0.00	17.15	42	1,292	3.25%
2018/07/11	0	0.00	55	16.75	16.80	-55	1,211	-4.54%
2018/07/03	5	17.05	0	0.00	17.10	5	1,330	0.38%
2018/06/29	20	16.85	0	0.00	16.90	20	1,315	1.52%
2018/06/27	10	16.70	0	0.00	16.50	10	1,301	0.77%
2018/06/22	5	16.60	0	0.00	16.55	5	1,323	0.38%
2018/06/21	15	16.70	0	0.00	16.65	15	1,336	1.12%
2018/06/12	0	0.00	3	16.60	16.65	-3	1,451	-0.21%
2018/06/11	3	16.70	0	0.00	16.70	3	1,473	0.20%
2018/05/30	5	16.60	5	16.45	16.45	0	1,577	0.00%
2018/05/22	5	16.50	0	0.00	16.55	5	1,590	0.31%
2018/05/21	5	16.61	0	0.00	16.55	5	1,595	0.31%
2018/05/16	3	16.25	0	0.00	16.50	3	1,621	0.19%
2018/04/30	0	0.00	2	17.20	17.15	-2	1,758	-0.11%
2018/04/17	0	0.00	10	16.95	17.05	-10	1,940	-0.52%
2018/04/11	2	17.55	0	0.00	17.50	2	2,003	0.10%
2018/04/09	1	17.95	0	0.00	17.90	1	2,055	0.05%
2018/03/23	1	17.80	0	0.00	18.00	1	2,196	0.05%
2018/03/22	1	18.15	0	0.00	18.15	1	2,190	0.05%
2018/03/21	3	18.20	0	0.00	18.15	3	2,186	0.14%
2018/03/20	2	18.10	0	0.00	18.20	2	2,187	0.09%
2018/03/19	2	18.40	0	0.00	18.50	2	2,189	0.09%
2018/03/16	0	0.00	4	18.33	18.60	-4	2,168	-0.18%
2018/03/15	2	17.85	10	17.85	17.85	-8	2,191	-0.36%
2018/03/12	10	18.25	0	0.00	18.10	10	2,314	0.43%
2018/03/09	10	18.15	10	18.15	18.15	0	2,383	0.00%
2018/03/02	2	18.05	0	0.00	18.05	2	2,931	0.07%
2018/03/01	0	0.00	2	18.30	18.25	-2	2,968	-0.07%
2018/02/26	2	18.10	0	0.00	18.00	2	3,151	0.06%
2018/02/07	5	17.80	0	0.00	17.80	5	3,250	0.15%
2018/02/01	1	18.55	0	0.00	18.70	1	3,129	0.03%
2018/01/30	2	18.80	0	0.00	18.80	2	3,123	0.06%
2018/01/29	4	18.95	0	0.00	18.90	4	3,115	0.13%
2018/01/26	2	18.80	0	0.00	18.90	2	3,131	0.06%
2018/01/23	2	19.15	0	0.00	19.20	2	3,105	0.06%
2018/01/22	1	19.50	0	0.00	19.45	1	3,086	0.03%
2018/01/18	3	19.95	3	20.00	19.85	0	3,078	0.00%
2018/01/16	3	19.70	0	0.00	19.85	3	3,140	0.10%
2018/01/09	0	0.00	1	20.00	19.95	-1	3,311	-0.03%
2018/01/05	1	19.80	2	19.70	19.75	-1	3,296	-0.03%
2018/01/04	4	19.33	0	0.00	19.45	4	3,285	0.12%
2018/01/03	0	0.00	11	19.81	19.60	-11	3,300	-0.33%