萬海 (2615)-元大-新竹經國券商分點個股進出

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
43.25
漲跌
▲0.35
漲幅
+0.82%
成交量
13,639張
產業
上市航運類股
2305人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－元大-新竹經國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹經國券商分點個股進出
元大-新竹經國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	43.60	6.2	43.42	43.25	-4.1	7,188	-0.06%
2024/04/18	0	0.00	3	43.05	42.90	-3	7,189	-0.04%
2024/04/17	0	43.05	1	43.20	42.80	-1	7,256	-0.01%
2024/04/16	1.2	43.33	2	43.78	42.90	-0.8	7,492	-0.01%
2024/04/15	1	45.23	2.1	44.42	45.10	-1	7,909	-0.01%
2024/04/12	0	0.00	0.1	45.08	45.00	-0.1	8,164	0.00%
2024/04/11	0	0.00	0	44.90	44.80	0	8,591	0.00%
2024/04/10	2.3	44.69	0.4	44.60	44.50	1.9	9,432	0.02%
2024/04/09	0	0.00	1	44.70	44.95	-1	9,660	-0.01%
2024/04/08	0	43.65	2.6	43.42	44.10	-2.5	10,167	-0.02%
2024/04/03	5	43.65	13	43.75	43.65	-8	10,191	-0.08%
2024/04/02	0	44.20	0	0.00	44.05	0	10,328	0.00%
2024/04/01	1	44.65	9	44.34	44.55	-8	10,619	-0.08%
2024/03/28	1.1	44.40	0	0.00	44.00	1.1	11,852	0.01%
2024/03/27	0.2	44.60	1	44.60	44.45	-0.8	13,593	-0.01%
2024/03/26	5.1	44.41	0	0.00	44.55	5.1	14,921	0.03%
2024/03/25	1	45.40	0.1	45.50	45.40	0.9	15,353	0.01%
2024/03/22	4.4	44.75	0	0.00	45.30	4.4	16,105	0.03%
2024/03/21	0.5	45.11	0	0.00	45.10	0.5	16,959	0.00%
2024/03/20	1.1	45.55	0	0.00	45.00	1.1	17,230	0.01%
2024/03/19	6.1	45.78	2	45.60	45.50	4.1	17,402	0.02%
2024/03/18	0.2	45.39	4.3	45.59	45.65	-4.1	17,526	-0.02%
2024/03/15	13.3	44.40	3.1	44.07	46.45	10.2	17,778	0.06%
2024/03/14	7.2	47.37	0.2	47.20	47.10	7	17,606	0.04%
2024/03/13	4.1	49.60	3	49.20	49.00	1.1	17,484	0.01%
2024/03/12	1	49.35	1	49.45	49.45	0	17,429	0.00%
2024/03/11	0	0.00	1	49.50	49.30	-1	17,544	-0.01%
2024/03/08	12.1	48.91	1.8	49.26	48.65	10.2	17,905	0.06%
2024/03/07	2	48.55	5.1	48.51	48.10	-3.1	18,241	-0.02%
2024/03/06	10.5	48.81	5	48.53	48.40	5.5	18,390	0.03%
2024/03/05	1	49.85	1	50.30	49.35	0	18,379	0.00%
2024/03/04	1	49.35	0.1	49.97	49.65	1	18,350	0.01%
2024/03/01	10.3	49.67	1.1	49.90	49.90	9.2	18,376	0.05%
2024/02/29	28.1	50.54	3.1	50.54	50.40	24.9	18,247	0.14%
2024/02/27	3.3	48.32	0	0.00	48.10	3.3	17,884	0.02%
2024/02/26	5.4	49.13	2.1	48.90	48.80	3.2	17,833	0.02%
2024/02/23	4	50.10	1.4	50.17	49.65	2.6	17,845	0.01%
2024/02/22	2	49.45	7.3	49.82	50.00	-5.3	17,821	-0.03%
2024/02/21	4.1	49.45	3.1	49.06	49.00	1	17,723	0.01%
2024/02/20	0	0.00	3.1	49.00	48.65	-3.1	17,675	-0.02%
2024/02/19	0	0.00	0.2	47.36	47.90	-0.2	17,664	0.00%
2024/02/16	3.2	47.59	0	47.60	47.30	3.2	17,819	0.02%
2024/02/15	3.8	46.79	2	47.05	47.20	1.8	17,961	0.01%
2024/02/05	2	47.93	1	48.00	47.75	1	17,943	0.01%
2024/02/02	5.8	48.43	0.3	48.60	48.20	5.5	17,983	0.03%
2024/02/01	2	49.68	5	49.80	49.65	-3	17,868	-0.02%
2024/01/31	1.3	49.23	0	0.00	48.90	1.3	17,839	0.01%
2024/01/30	2	49.85	0	0.00	49.45	2	17,848	0.01%
2024/01/29	0	0.00	0	50.00	50.00	0	17,858	0.00%
2024/01/26	3	49.83	4	49.66	49.75	-1	17,882	-0.01%
2024/01/25	2	49.78	2	49.95	49.75	0	17,876	0.00%
2024/01/24	1	50.50	1	51.20	50.50	0	17,811	0.00%
2024/01/23	2	50.65	1	50.30	50.20	1	17,846	0.01%
2024/01/22	4.1	50.26	5.1	50.54	50.70	-1	17,889	-0.01%
2024/01/19	1.2	52.14	1	51.30	51.20	0.2	17,791	0.00%
2024/01/18	0	0.00	2.1	52.26	52.50	-2.1	17,695	-0.01%
2024/01/17	1.1	50.90	1	51.10	51.00	0	17,539	0.00%
2024/01/16	8.1	52.06	12	51.82	52.00	-4	17,383	-0.02%
2024/01/15	2	53.45	1.2	53.58	52.80	0.8	17,235	0.00%
2024/01/12	1	52.40	6	52.48	52.50	-5	17,179	-0.03%
2024/01/11	71	51.08	5	50.74	50.90	66	17,038	0.39%
2024/01/10	5.2	50.68	81.3	50.23	50.70	-76.2	16,960	-0.45%
2024/01/09	16.2	53.13	5.1	52.52	52.40	11.1	16,693	0.07%
2024/01/08	13.1	57.15	12.1	56.20	56.20	1	16,210	0.01%
2024/01/05	10	57.23	22	56.81	57.90	-12	15,999	-0.08%
2024/01/04	33	57.26	24.2	57.44	57.00	8.8	15,558	0.06%
2024/01/03	12	55.43	2	55.15	55.00	10	14,793	0.07%
2024/01/02	43.2	56.95	41.1	57.38	54.70	2.1	14,512	0.01%
2023/12/29	1.1	54.91	4	55.23	55.00	-2.9	13,941	-0.02%
2023/12/28	7.1	55.43	4	55.63	55.20	3.1	13,906	0.02%
2023/12/27	8	57.25	14.1	57.04	56.60	-6	13,795	-0.04%
2023/12/26	10.1	55.14	58.2	55.14	56.00	-48.2	13,532	-0.36%
2023/12/25	27.2	55.62	67.7	54.91	54.50	-40.5	13,140	-0.31%
2023/12/22	67.3	60.36	186.3	60.32	60.10	-119.1	12,342	-0.96%	大賣/鉅額交易
2023/12/21	182	58.01	89.1	56.29	59.60	92.9	10,570	0.88%	大買/
2023/12/20	22.1	53.94	56.2	53.02	54.50	-34.2	9,261	-0.37%
2023/12/19	78.1	53.61	146.3	53.15	52.30	-68.2	8,798	-0.77%	大賣/
2023/12/18	45.3	52.89	35.4	52.35	52.90	9.9	8,116	0.12%
2023/12/15	9.2	50.17	9.1	50.38	50.60	0.1	7,335	0.00%
2023/12/14	5.1	49.21	2.2	48.89	49.05	2.9	7,080	0.04%
2023/12/13	7.1	50.53	4	50.01	50.10	3.1	6,925	0.04%
2023/12/12	4	52.65	1.2	52.94	51.80	2.8	7,366	0.04%
2023/12/11	2	53.15	4.1	52.02	52.40	-2.1	7,192	-0.03%
2023/12/08	3	50.47	2	50.60	51.10	1	6,988	0.01%
2023/12/07	8.1	50.10	1	50.80	50.10	7.1	6,981	0.10%
2023/12/06	2	50.60	2	51.20	51.30	0	6,957	0.00%
2023/12/05	4	51.92	13	51.82	52.00	-9	6,865	-0.13%
2023/12/04	95.2	52.09	15.3	51.23	52.50	79.9	6,511	1.23%
2023/12/01	2	48.35	16.1	48.43	48.65	-14.1	6,098	-0.23%
2023/11/30	0	0.00	10.1	46.70	46.70	-10.1	5,955	-0.17%
2023/11/29	0	46.55	0	0.00	46.55	0	6,006	0.00%
2023/11/28	5	46.94	7.1	46.91	47.00	-2.1	6,013	-0.03%
2023/11/27	0	0.00	8.1	46.07	46.00	-8.1	5,993	-0.13%
2023/11/24	2	45.50	0	0.00	45.50	2	5,985	0.03%
2023/11/23	1	45.65	0	0.00	45.75	1	6,051	0.02%
2023/11/22	14.1	45.76	0.2	46.50	45.65	13.9	6,052	0.23%
2023/11/21	14	46.55	0	0.00	46.55	14	6,010	0.23%
2023/11/20	2	46.90	0	0.00	46.95	2	6,094	0.03%
2023/11/17	0	0.00	0	47.45	47.25	0	6,174	0.00%
2023/11/16	4	47.40	0	0.00	47.40	4	6,207	0.06%
2023/11/15	3	47.25	12.1	47.65	47.85	-9.1	6,230	-0.15%
2023/11/14	1	46.05	0	0.00	46.10	1	6,289	0.02%
2023/11/13	1	45.50	0.1	46.50	45.75	1	6,211	0.02%
2023/11/10	0	45.30	0	0.00	45.00	0	6,230	0.00%
2023/11/08	0	46.10	0	0.00	46.10	0	6,203	0.00%
2023/11/07	11.1	46.48	0	0.00	46.25	11.1	6,245	0.18%
2023/11/06	0	47.00	0.1	47.30	47.45	0	6,240	0.00%
2023/11/03	0	0.00	1	47.55	47.70	-1	6,210	-0.02%
2023/11/02	0	0.00	0.1	46.75	47.10	-0.1	6,237	0.00%
2023/11/01	0	46.25	0	0.00	46.40	0	6,246	0.00%
2023/10/31	0.1	46.53	0	0.00	46.20	0.1	6,272	0.00%
2023/10/30	0	0.00	20.2	46.30	47.45	-20.2	6,225	-0.32%
2023/10/27	9	45.56	1.1	45.45	45.50	8	6,150	0.13%
2023/10/24	0	44.60	0	0.00	44.60	0	6,340	0.00%
2023/10/20	1	45.00	0	0.00	44.90	1	6,415	0.02%
2023/10/19	0	45.35	0.4	45.58	45.60	-0.4	6,456	-0.01%
2023/10/18	0	44.50	0	0.00	44.85	0	6,467	0.00%
2023/10/17	0	0.00	0	45.35	44.70	0	6,481	0.00%
2023/10/16	0.1	44.08	2.1	43.93	45.00	-2	6,549	-0.03%
2023/10/13	10.4	44.71	0	0.00	44.25	10.4	6,610	0.16%
2023/10/12	1	45.55	0	0.00	45.65	1	6,579	0.02%
2023/10/11	0.1	45.78	2.5	45.24	45.25	-2.5	6,647	-0.04%
2023/10/06	1	47.00	0	0.00	46.95	1	6,776	0.01%
2023/10/05	0	0.00	2	46.80	46.75	-2	6,910	-0.03%
2023/10/04	1	45.51	0	0.00	46.35	1	6,971	0.01%
2023/10/03	0.2	46.54	10	46.27	46.00	-9.8	7,134	-0.14%
2023/10/02	1.2	47.29	0	0.00	47.35	1.2	7,230	0.02%
2023/09/28	1	48.35	0	48.95	48.30	1	7,291	0.01%
2023/09/27	2.1	48.34	1	48.55	48.40	1.1	7,636	0.01%
2023/09/26	0.1	48.89	0	0.00	48.70	0.1	8,660	0.00%
2023/09/22	3.4	49.48	3	49.40	49.50	0.4	9,463	0.00%
2023/09/21	1.1	49.81	2	50.30	49.80	-0.9	9,532	-0.01%
2023/09/20	3.1	51.72	0.1	51.60	51.30	3	9,490	0.03%
2023/09/19	1.1	50.11	3	50.86	50.50	-1.9	9,382	-0.02%
2023/09/18	1	50.59	1	50.90	50.90	0	9,376	0.00%
2023/09/15	8	51.17	5.3	51.13	50.60	2.7	9,386	0.03%
2023/09/14	7	48.02	8.1	48.31	48.85	-1.1	8,722	-0.01%
2023/09/12	2	46.38	0.1	46.50	46.80	1.9	8,725	0.02%
2023/09/11	0	45.60	7.2	45.79	46.00	-7.2	8,719	-0.08%
2023/09/08	0	0.00	10	46.50	46.30	-10	8,781	-0.11%
2023/09/07	6.5	45.86	0	0.00	45.65	6.5	8,817	0.07%
2023/09/06	4.2	46.44	0	0.00	46.30	4.2	8,880	0.05%
2023/09/05	0	0.00	5.1	47.15	47.30	-5.1	8,935	-0.06%
2023/09/04	8.5	46.54	0.1	46.55	46.50	8.4	9,162	0.09%
2023/09/01	0.2	45.33	0	0.00	44.90	0.2	9,167	0.00%
2023/08/31	0.1	45.88	0	0.00	45.30	0.1	9,261	0.00%
2023/08/30	1	45.80	1	45.75	45.85	0	9,242	0.00%
2023/08/29	9	45.57	1	45.35	45.35	8	9,324	0.09%
2023/08/28	1	46.24	0	46.30	46.10	1	9,394	0.01%
2023/08/25	1	45.95	1	46.00	45.90	0	9,499	0.00%
2023/08/24	1.2	46.73	5.1	46.36	46.00	-3.8	9,566	-0.04%
2023/08/23	1.1	48.73	0	0.00	47.55	1.1	9,478	0.01%
2023/08/22	0	48.75	15.1	48.69	48.70	-15.1	9,435	-0.16%
2023/08/21	0.1	49.48	0	0.00	49.30	0.1	9,449	0.00%
2023/08/18	12	50.45	15.1	50.59	50.50	-3.1	9,404	-0.03%
2023/08/17	1	47.28	2.1	47.01	47.90	-1.1	9,202	-0.01%
2023/08/16	3	47.86	10	47.50	47.60	-7	9,232	-0.08%
2023/08/15	2.1	49.46	19	49.05	49.00	-16.9	9,236	-0.18%
2023/08/14	6	49.60	17	49.94	49.50	-11	9,286	-0.12%
2023/08/11	5	49.40	16.1	50.09	50.60	-11	9,367	-0.12%
2023/08/10	1	49.80	4	49.95	50.10	-3	9,379	-0.03%
2023/08/09	0.5	49.96	0	0.00	50.10	0.5	9,428	0.00%
2023/08/08	0.4	50.00	0	0.00	50.10	0.4	9,472	0.00%
2023/08/07	0.1	50.50	12	50.50	50.50	-12	9,594	-0.12%
2023/08/04	5	51.50	0	51.50	51.60	5	9,661	0.05%
2023/08/02	5	50.46	5	50.52	51.10	0	9,689	0.00%
2023/08/01	0.1	51.10	0	51.10	51.10	0	9,706	0.00%
2023/07/31	13.1	50.75	1	50.61	50.40	12	9,784	0.12%
2023/07/28	0	0.00	12	51.53	51.80	-12	9,824	-0.12%
2023/07/27	5.1	50.25	10.1	50.36	50.40	-5	9,917	-0.05%
2023/07/26	7	49.80	1.1	49.99	49.45	6	9,944	0.06%
2023/07/25	6	49.42	3	49.38	49.20	3	9,972	0.03%
2023/07/24	0.1	49.52	1	49.60	49.30	-0.9	10,070	-0.01%
2023/07/21	21	51.10	0	0.00	50.90	21	10,120	0.21%
2023/07/20	4	51.58	16	51.79	51.90	-12	10,171	-0.12%
2023/07/19	13.4	50.80	16	51.35	50.90	-2.6	10,214	-0.03%
2023/07/18	27	50.89	28	51.22	50.40	-1	10,362	-0.01%
2023/07/17	0.3	50.70	3.1	50.97	51.00	-2.8	10,322	-0.03%
2023/07/14	7	50.52	3	50.23	50.40	4	10,323	0.04%
2023/07/13	3.6	50.40	44	51.02	49.30	-40.4	10,335	-0.39%
2023/07/12	5.1	51.53	5.3	51.51	51.60	-0.2	10,261	0.00%
2023/07/11	1	53.60	0	0.00	53.60	1	10,245	0.01%
2023/07/10	0.1	54.49	0	0.00	53.60	0.1	10,259	0.00%
2023/07/07	0.1	56.78	0	0.00	56.70	0.1	10,090	0.00%
2023/07/06	0	57.57	3	57.57	57.60	-3	9,972	-0.03%
2023/07/05	4.2	56.90	5	57.82	57.70	-0.8	9,939	-0.01%
2023/07/04	162.2	59.88	80.1	60.19	57.30	82.1	9,675	0.85%	大買/
2023/07/03	23	58.03	33.1	58.04	58.90	-10.1	8,716	-0.12%
2023/06/30	9	58.98	14	58.63	59.00	-5	8,216	-0.06%
2023/06/29	16.1	57.39	2	58.50	57.30	14.1	7,941	0.18%
2023/06/28	2	58.35	0	0.00	58.40	2	7,880	0.03%
2023/06/27	2.9	59.09	0	0.00	58.80	2.9	7,873	0.04%
2023/06/26	24	59.28	2	60.40	58.80	22	7,871	0.28%
2023/06/21	7.1	59.76	0.4	59.83	60.20	6.7	7,865	0.08%
2023/06/20	0	61.30	5	61.50	61.00	-5	7,836	-0.06%
2023/06/19	7	61.30	0	0.00	61.10	7	7,892	0.09%
2023/06/16	1	62.59	10.1	62.61	62.60	-9	7,918	-0.11%
2023/06/15	2	61.90	16	61.87	61.70	-14	7,940	-0.18%
2023/06/14	10.5	62.68	1	62.50	62.20	9.5	8,067	0.12%
2023/06/13	1	61.80	2	61.80	61.80	-1	8,375	-0.01%
2023/06/12	7.1	61.78	6	61.57	62.10	1.1	8,862	0.01%
2023/06/09	5	61.52	4	61.55	61.80	1	9,553	0.01%
2023/06/08	8.1	61.75	7	61.56	61.50	1.1	9,687	0.01%
2023/06/07	10	59.71	0	59.80	59.80	10	9,917	0.10%
2023/06/06	2	59.30	8.1	59.00	59.50	-6.1	9,925	-0.06%
2023/06/05	4	58.10	7	58.33	58.00	-3	9,958	-0.03%
2023/06/02	0	0.00	8	58.05	58.10	-8	10,005	-0.08%
2023/06/01	2.2	57.46	6	57.40	57.10	-3.8	10,059	-0.04%
2023/05/31	9.4	58.08	8	58.73	58.00	1.4	10,104	0.01%
2023/05/30	7.1	58.95	1	58.80	58.70	6.1	10,281	0.06%
2023/05/29	3	60.00	1	60.00	60.00	2	10,361	0.02%
2023/05/26	2	58.85	1	58.80	58.90	1	10,595	0.01%
2023/05/25	0	59.60	1	59.40	58.70	-1	10,907	-0.01%
2023/05/24	1	60.30	2	60.10	60.10	-1	11,227	-0.01%
2023/05/22	5	60.18	0	60.60	60.20	5	11,482	0.04%
2023/05/19	1	59.80	0	60.60	60.30	1	11,432	0.01%
2023/05/18	0	60.00	1.3	60.10	59.60	-1.3	11,369	-0.01%
2023/05/17	3	59.73	3	60.23	60.20	0	11,390	0.00%
2023/05/16	1	59.80	0	0.00	59.60	1	11,367	0.01%
2023/05/15	1	59.87	0	59.69	60.20	1	11,413	0.01%
2023/05/12	2.1	59.15	1	59.20	59.20	1.1	11,434	0.01%
2023/05/11	3.1	60.58	4	59.95	59.10	-0.9	11,447	-0.01%
2023/05/10	2	61.50	1	60.91	61.60	1	11,368	0.01%
2023/05/09	0	0.00	1	60.49	60.20	-1	11,394	-0.01%
2023/05/08	1	59.40	1	59.50	59.40	0	11,536	0.00%
2023/05/05	5	60.04	0.1	60.09	59.50	4.9	11,898	0.04%
2023/05/04	9	60.43	2.1	60.74	60.10	6.9	11,984	0.06%
2023/05/03	8.6	61.43	50.1	60.80	60.50	-41.5	12,004	-0.35%
2023/05/02	7	63.36	0	0.00	63.20	7	11,970	0.06%
2023/04/28	9	65.10	0.1	65.60	65.00	9	12,084	0.07%
2023/04/27	20	63.40	0	0.00	63.70	20	12,176	0.16%
2023/04/26	13	63.46	1	63.50	63.70	12	12,253	0.10%
2023/04/25	4	64.45	2	64.10	64.20	2	12,258	0.02%
2023/04/24	3	65.27	0	0.00	65.50	3	12,374	0.02%
2023/04/21	4	66.05	4.3	65.24	65.00	-0.3	12,497	0.00%
2023/04/20	4	67.98	1	68.00	67.70	3	12,473	0.02%
2023/04/19	2.2	68.17	5	68.22	68.00	-2.8	12,630	-0.02%
2023/04/18	11	69.89	2	70.10	69.00	9	12,772	0.07%
2023/04/17	7.6	70.92	2	70.80	70.50	5.5	12,889	0.04%
2023/04/14	3	69.67	18	69.69	69.90	-15	13,041	-0.12%
2023/04/13	5	68.40	1	68.80	68.50	4	13,235	0.03%
2023/04/12	12	69.47	12	68.93	68.80	0	13,442	0.00%
2023/04/11	6	68.85	2	68.75	68.60	4	13,740	0.03%
2023/04/10	18.3	69.70	16.1	69.05	68.80	2.2	14,135	0.02%
2023/04/07	2.9	68.80	4.1	68.78	69.40	-1.1	14,505	-0.01%
2023/04/06	0.6	68.18	1	67.80	67.80	-0.5	14,953	0.00%
2023/03/31	0.6	69.13	1	68.71	68.50	-0.4	15,727	0.00%
2023/03/30	0.1	68.80	2	68.75	68.50	-1.9	17,126	-0.01%
2023/03/29	4.1	69.44	3	68.80	68.80	1.1	17,649	0.01%
2023/03/28	2	70.00	18	69.91	69.30	-16	18,203	-0.09%
2023/03/27	3	69.83	1	69.81	69.70	2	18,992	0.01%
2023/03/24	0	70.00	15.7	70.13	70.50	-15.6	19,983	-0.08%
2023/03/23	6	70.03	6	69.55	69.90	0	20,125	0.00%
2023/03/22	4.4	69.63	7	69.49	70.40	-2.6	20,171	-0.01%
2023/03/21	9.1	69.47	5.1	69.88	69.00	4	20,226	0.02%
2023/03/20	10.1	69.97	5	70.22	69.60	5.1	20,233	0.03%
2023/03/17	5	68.88	7.1	68.82	69.00	-2.1	20,203	-0.01%
2023/03/16	14.6	68.54	13	69.07	68.20	1.6	20,128	0.01%
2023/03/15	24.3	71.52	26	71.47	71.00	-1.7	19,886	-0.01%
2023/03/14	36.1	73.25	17	72.96	72.50	19.1	19,571	0.10%
2023/03/13	14	80.49	10	80.83	80.50	4	18,898	0.02%
2023/03/10	34	81.11	37.1	81.04	79.10	-3	18,755	-0.02%
2023/03/09	1.2	79.82	0	80.00	80.10	1.1	18,527	0.01%
2023/03/08	25	79.13	8	79.25	79.00	17	18,647	0.09%
2023/03/07	1	80.60	3.3	81.21	80.70	-2.3	18,699	-0.01%
2023/03/06	22	80.90	4	80.80	80.60	18	18,803	0.10%
2023/03/03	17	80.54	13	80.68	81.10	4	19,016	0.02%
2023/03/02	35.1	80.63	8	80.35	80.70	27.1	19,149	0.14%
2023/03/01	2	77.90	6.4	78.63	78.60	-4.4	18,998	-0.02%
2023/02/24	15.1	79.25	21	79.54	79.60	-5.9	18,961	-0.03%
2023/02/23	14	79.19	26.2	79.33	79.20	-12.2	18,829	-0.06%
2023/02/22	24.1	77.21	12.1	78.07	76.70	12	18,592	0.06%
2023/02/21	15	76.93	9.1	76.12	77.50	5.9	18,344	0.03%
2023/02/20	5	73.34	7	73.50	74.00	-2	18,296	-0.01%
2023/02/17	13	72.93	13	72.86	73.30	0	18,522	0.00%
2023/02/16	5	74.00	7.7	73.92	73.70	-2.7	18,664	-0.01%
2023/02/15	9	73.87	9	73.81	73.70	0	19,073	0.00%
2023/02/14	16	74.51	17.1	74.86	74.80	-1	19,329	-0.01%
2023/02/13	7	73.59	9.4	74.04	73.80	-2.4	19,474	-0.01%
2023/02/10	2.3	76.50	1	75.50	75.50	1.3	19,706	0.01%
2023/02/09	4	77.60	1	76.90	76.90	3	20,025	0.02%
2023/02/08	1	77.70	0.3	78.04	77.90	0.7	20,279	0.00%
2023/02/07	8	77.24	7.1	77.16	77.60	1	20,350	0.00%
2023/02/06	15.8	76.79	2	77.10	76.10	13.8	20,482	0.07%
2023/02/03	28	79.94	20	80.20	79.50	8	20,459	0.04%
2023/02/02	4.1	77.90	14.1	77.64	78.60	-10	20,220	-0.05%
2023/02/01	1	76.20	4	76.65	76.70	-3	20,217	-0.01%
2023/01/31	18.2	75.78	17	75.81	75.90	1.2	20,313	0.01%
2023/01/30	4.1	74.49	8.7	74.65	75.60	-4.7	20,414	-0.02%
2023/01/17	24.2	74.21	14	73.60	73.60	10.2	20,433	0.05%
2023/01/16	17.3	73.64	16.3	73.64	73.70	1.1	20,475	0.01%
2023/01/13	9	74.33	5.2	74.77	74.50	3.9	20,424	0.02%
2023/01/12	3	75.10	12.2	75.21	74.10	-9.1	20,536	-0.04%
2023/01/11	4	76.63	4.2	76.63	76.10	-0.2	20,473	0.00%
2023/01/10	14	77.69	7	77.06	76.50	7	20,444	0.03%
2023/01/09	2	77.25	12	77.42	77.50	-10	20,639	-0.05%
2023/01/06	11	76.98	6	77.37	77.80	5	20,709	0.02%
2023/01/05	13	78.21	11	77.28	77.10	2	20,762	0.01%
2023/01/04	19	77.95	18	77.23	77.10	1	20,903	0.00%
2023/01/03	20.1	80.53	14	79.85	79.20	6.1	20,825	0.03%
2022/12/30	22	80.40	26	80.51	80.10	-4	20,753	-0.02%
2022/12/29	6	79.57	8	79.30	79.20	-2	20,637	-0.01%
2022/12/28	38.1	80.12	11.3	79.72	79.00	26.8	20,583	0.13%
2022/12/27	23	83.82	35	83.53	82.10	-12	20,463	-0.06%
2022/12/26	46.1	83.59	46.2	83.72	82.40	0	20,553	0.00%
2022/12/23	34.4	85.35	20	85.41	86.20	14.4	20,344	0.07%
2022/12/22	47	84.58	81	85.01	87.20	-34	19,732	-0.17%
2022/12/21	6	78.27	42	79.13	79.80	-36	18,579	-0.19%
2022/12/20	23	78.08	33.9	78.48	76.70	-10.8	18,285	-0.06%
2022/12/19	64.3	78.41	68.2	78.49	76.20	-3.9	18,086	-0.02%
2022/12/16	36.1	76.23	89.8	75.27	78.80	-53.7	17,509	-0.31%
2022/12/15	12	71.77	61.1	71.69	72.50	-49.1	16,827	-0.29%
2022/12/14	17	69.98	2	69.70	70.70	15	17,223	0.09%
2022/12/13	6	69.82	45.1	70.18	70.30	-39.1	17,331	-0.23%
2022/12/12	24.1	69.80	23	69.25	69.30	1.1	17,584	0.01%
2022/12/09	13	70.10	1	70.00	70.10	12	17,814	0.07%
2022/12/08	1	69.00	5	69.20	68.60	-4	18,088	-0.02%
2022/12/07	5.3	70.47	19	70.24	69.10	-13.7	18,250	-0.08%
2022/12/06	20.1	71.64	19	71.31	70.60	1.1	18,254	0.01%
2022/12/05	0.4	74.51	0	0.00	74.30	0.4	18,390	0.00%
2022/12/02	5	74.50	6	74.77	74.50	-1	18,584	-0.01%
2022/12/01	3	76.03	3.6	76.39	75.30	-0.5	18,774	0.00%
2022/11/30	11	76.06	6	75.50	76.10	5	18,698	0.03%
2022/11/29	11	74.15	13	73.98	74.70	-2	18,769	-0.01%
2022/11/28	16	73.66	9	72.78	72.90	7	18,998	0.04%
2022/11/25	22	75.67	31	76.30	74.90	-9	18,973	-0.05%
2022/11/24	22	73.78	30.1	73.02	75.40	-8.1	19,000	-0.04%
2022/11/23	18	70.28	34	70.54	71.10	-16	18,785	-0.09%
2022/11/22	19.1	69.58	19	69.13	69.10	0.1	18,934	0.00%
2022/11/21	14.3	70.08	13.4	70.29	69.50	0.9	18,878	0.00%
2022/11/18	22.1	73.80	23	72.73	71.80	-0.9	18,843	0.00%
2022/11/17	4	75.32	10	74.89	74.20	-6	18,944	-0.03%
2022/11/16	2	74.35	8.1	74.91	75.30	-6.1	18,910	-0.03%
2022/11/15	11	74.45	3	74.33	74.60	8	18,998	0.04%
2022/11/14	6.1	74.30	3	74.80	74.10	3.1	18,805	0.02%
2022/11/11	30.2	75.92	22	75.75	73.50	8.2	18,698	0.04%
2022/11/10	12.7	74.10	10	73.21	74.40	2.7	18,395	0.01%
2022/11/09	6	71.33	11	71.80	72.00	-5	18,244	-0.03%
2022/11/08	28.4	70.94	21.5	71.36	70.40	6.9	18,282	0.04%
2022/11/07	15	68.57	41	69.19	70.00	-26	18,009	-0.14%
2022/11/04	32	66.57	15	66.51	66.60	17	17,759	0.10%
2022/11/03	3.6	64.97	1	64.90	65.80	2.6	17,605	0.01%
2022/11/02	10	67.38	6.1	67.11	66.50	4	17,748	0.02%
2022/11/01	9.4	67.07	8	66.74	66.00	1.4	17,590	0.01%
2022/10/31	6	67.35	9	67.55	67.70	-3	17,596	-0.02%
2022/10/28	12	68.96	28	68.86	68.50	-16	17,585	-0.09%
2022/10/27	5	69.60	13	70.08	70.50	-8	17,529	-0.05%
2022/10/26	221	69.19	258	66.63	69.20	-37	17,483	-0.21%	大買/大賣/
2022/10/25	15	68.25	5	68.00	67.70	10	17,395	0.06%
2022/10/24	6	69.00	17	69.45	68.50	-11	17,586	-0.06%
2022/10/21	0	67.30	2	67.00	66.50	-2	17,570	-0.01%
2022/10/20	2	63.35	29.9	65.57	66.90	-27.9	17,578	-0.16%
2022/10/19	5.1	68.20	0	67.93	67.90	5	17,706	0.03%
2022/10/18	2.9	66.61	3	66.90	67.00	-0.2	17,674	0.00%
2022/10/17	6.6	65.19	8.4	63.74	64.90	-1.8	17,705	-0.01%
2022/10/14	5	69.04	4.1	69.18	68.80	1	17,512	0.01%
2022/10/13	51	65.91	49.1	67.30	65.40	1.9	17,873	0.01%
2022/10/12	1.5	68.21	3.1	68.51	68.30	-1.5	18,252	-0.01%
2022/10/11	3	72.40	4.1	71.91	72.20	-1.1	18,103	-0.01%
2022/10/07	26	73.65	23.2	73.38	73.20	2.9	17,998	0.02%
2022/10/06	2.3	72.45	1.6	72.77	73.60	0.7	18,048	0.00%
2022/10/05	5	73.44	26.2	72.85	72.90	-21.2	18,103	-0.12%
2022/10/04	22.1	72.22	9.2	71.77	71.60	12.9	18,225	0.07%
2022/10/03	21.1	70.41	23	70.70	70.30	-1.9	18,110	-0.01%
2022/09/30	13.1	66.09	1.4	66.76	66.80	11.8	17,994	0.07%
2022/09/29	6	66.85	7.4	66.75	66.50	-1.4	17,966	-0.01%
2022/09/28	10.7	66.54	12	68.59	65.70	-1.3	17,990	-0.01%
2022/09/27	11	70.06	39.2	70.21	71.00	-28.2	18,355	-0.15%
2022/09/26	7	71.57	35.3	69.32	69.40	-28.2	18,480	-0.15%
2022/09/23	0	76.60	4	75.28	74.90	-4	18,620	-0.02%
2022/09/22	35.1	74.89	6	75.40	74.70	29.1	18,861	0.15%
2022/09/21	8.1	76.48	15.1	77.44	78.30	-7.1	19,104	-0.04%
2022/09/20	4.1	75.50	10	75.57	75.10	-5.9	19,163	-0.03%
2022/09/19	3.1	75.41	8	74.78	74.10	-4.9	19,630	-0.03%
2022/09/16	8.7	79.21	4.1	79.80	80.70	4.7	19,925	0.02%
2022/09/15	15.1	80.20	15.7	81.24	80.70	-0.7	20,286	0.00%
2022/09/14	10.6	76.91	19.4	78.52	79.10	-8.8	20,546	-0.04%
2022/09/13	1.1	77.70	8	77.97	77.70	-7	20,614	-0.03%
2022/09/12	45.6	77.31	11.1	76.94	76.90	34.5	20,925	0.17%
2022/09/08	13	73.31	71.2	73.75	74.10	-58.2	20,836	-0.28%
2022/09/07	21	74.53	69	74.68	74.50	-48	20,908	-0.23%
2022/09/06	0	0.00	4.1	77.54	76.80	-4.1	20,750	-0.02%
2022/09/05	13.9	76.53	12	76.37	76.20	1.9	20,692	0.01%
2022/09/02	45.9	79.19	20.1	78.72	78.00	25.8	20,581	0.13%
2022/09/01	3.6	84.25	3.3	83.82	83.70	0.3	20,346	0.00%
2022/08/31	13.6	84.31	24.6	85.26	86.80	-11	20,415	-0.05%
2022/08/30	1	86.30	1	86.10	86.10	0	20,129	0.00%
2022/08/29	19.4	87.78	1	87.02	86.30	18.4	20,111	0.09%
2022/08/26	4	93.60	2	93.10	93.10	2	20,046	0.01%
2022/08/25	3	92.30	6	92.73	92.80	-3	20,010	-0.02%
2022/08/24	13.1	92.54	4	92.58	91.30	9.1	20,068	0.05%
2022/08/23	3	94.97	2	95.00	94.60	1	20,090	0.00%
2022/08/22	53	96.08	5.1	96.24	95.10	47.9	20,154	0.24%
2022/08/19	2.1	101.00	2	100.50	100.50	0.1	20,021	0.00%
2022/08/18	8	101.50	1	101.00	101.00	7	20,220	0.03%
2022/08/17	0	101.50	0	0.00	101.50	0	20,697	0.00%
2022/08/16	27.1	99.98	13.4	99.90	99.90	13.7	21,251	0.06%
2022/08/15	18	101.42	2	101.50	101.50	16	21,871	0.07%
2022/08/12	0.1	104.00	10	104.50	104.50	-9.9	21,770	-0.05%
2022/08/11	17.2	103.51	5.1	103.80	103.00	12.1	21,901	0.06%
2022/08/10	5.2	104.21	3.6	103.97	103.00	1.6	21,885	0.01%
2022/08/09	20.3	105.33	42	104.64	105.00	-21.7	21,937	-0.10%
2022/08/08	7	106.71	27	107.09	107.50	-20	21,826	-0.09%
2022/08/05	7	106.29	36	107.22	107.50	-29	21,846	-0.13%
2022/08/04	17.2	102.40	0	0.00	104.00	17.2	21,921	0.08%
2022/08/03	7.1	104.43	6	105.50	104.50	1.1	21,955	0.01%
2022/08/02	10.2	104.35	10	105.00	105.00	0.2	22,088	0.00%
2022/08/01	33.2	106.94	34	107.00	107.50	-0.9	22,109	0.00%
2022/07/29	17.1	107.17	69	107.53	107.00	-51.9	22,202	-0.23%
2022/07/28	32.1	102.64	12	102.25	102.00	20.1	22,118	0.09%
2022/07/27	17.3	102.79	21	103.21	104.50	-3.7	22,091	-0.02%
2022/07/26	59	101.11	40	101.28	100.50	19	22,099	0.09%
2022/07/25	1	105.49	4	104.38	104.00	-3	21,952	-0.01%
2022/07/22	10.1	106.40	8	106.25	106.50	2.1	21,993	0.01%
2022/07/21	19	105.84	13	105.85	105.50	6	22,013	0.03%
2022/07/20	129.3	106.91	78	105.04	103.50	51.3	21,989	0.23%	大買/
2022/07/19	40	124.66	42.1	125.82	131.00	-2.1	21,598	-0.01%
2022/07/18	21	119.74	33	120.56	121.00	-12	21,147	-0.06%
2022/07/15	50	118.02	49	118.14	117.00	1	21,144	0.00%
2022/07/14	45	114.94	48.1	116.14	118.50	-3.1	21,219	-0.01%
2022/07/13	27.1	116.61	20	115.98	113.50	7.1	21,063	0.03%
2022/07/12	38	113.65	103.1	112.48	112.00	-65.1	20,966	-0.31%	大賣/
2022/07/11	2	119.00	2.1	120.50	120.50	-0.1	20,719	0.00%
2022/07/08	54	120.29	54	120.02	120.50	0	20,675	0.00%
2022/07/07	12	114.71	14	115.86	116.50	-2	20,505	-0.01%
2022/07/06	61.5	114.27	66.1	114.76	113.50	-4.6	20,500	-0.02%
2022/07/05	65.1	115.69	69	114.62	116.00	-3.9	20,405	-0.02%
2022/07/04	60	114.00	30	114.50	115.50	30	19,948	0.15%
2022/07/01	48.1	118.50	45	116.92	111.00	3.1	19,836	0.02%
2022/06/30	78.2	119.83	59	119.05	119.00	19.2	19,480	0.10%
2022/06/29	18.1	124.07	22	123.00	120.00	-3.9	19,155	-0.02%
2022/06/28	61.1	127.24	86.2	124.62	128.00	-25.1	18,787	-0.13%
2022/06/27	107	123.92	79.1	125.55	128.00	27.9	18,412	0.15%	大買/
2022/06/24	25	116.62	3.1	117.56	116.50	21.9	17,937	0.12%
2022/06/23	32.1	112.76	12.1	113.65	110.50	20	17,617	0.11%
2022/06/22	32.1	118.39	35	118.70	120.00	-2.9	17,276	-0.02%
2022/06/21	11	121.91	40	123.60	123.50	-29	16,758	-0.17%
2022/06/20	20.5	124.40	14.1	124.52	119.50	6.4	16,534	0.04%
2022/06/17	5.1	130.91	4.1	131.61	131.00	1	16,156	0.01%
2022/06/16	15.8	136.65	27	135.37	131.00	-11.2	15,984	-0.07%
2022/06/15	18	141.89	10.1	144.47	140.50	7.9	16,030	0.05%
2022/06/14	21.1	143.00	0	0.00	143.00	21.1	16,380	0.13%
2022/06/13	13.4	144.75	4	144.38	143.00	9.4	17,312	0.05%
2022/06/10	12.1	151.83	4	151.00	150.00	8.1	17,735	0.05%
2022/06/09	25	155.36	8	155.94	155.00	17	17,977	0.09%
2022/06/08	1	160.00	5	161.20	161.50	-4	18,124	-0.02%
2022/06/07	2	159.50	3	159.50	159.00	-1	18,565	-0.01%
2022/06/06	9	161.56	11	159.64	158.50	-2	19,086	-0.01%
2022/06/02	8	158.88	2	159.25	158.50	6	19,672	0.03%
2022/06/01	4.1	160.70	4	159.00	159.50	0.1	20,734	0.00%
2022/05/31	8.1	157.51	15	157.37	157.00	-6.9	22,047	-0.03%
2022/05/30	10	160.05	4	160.13	158.50	6	22,405	0.03%
2022/05/27	6	159.92	14.2	158.85	160.50	-8.2	22,706	-0.04%
2022/05/26	11	160.23	26	158.77	156.50	-15	23,032	-0.07%
2022/05/25	32	163.64	30	159.85	160.50	2	23,196	0.01%
2022/05/24	32	164.75	27	163.56	161.50	5	23,415	0.02%
2022/05/23	7	161.29	62.1	160.18	163.50	-55.1	23,452	-0.23%
2022/05/20	19	148.18	14	148.29	149.00	5	23,616	0.02%
2022/05/19	9	142.39	5	143.10	146.00	4	24,528	0.02%
2022/05/18	8	146.56	10	146.50	147.50	-2	25,491	-0.01%
2022/05/17	15	147.83	19	145.71	143.00	-4	26,034	-0.02%
2022/05/16	24	150.92	2	150.50	148.00	22	26,380	0.08%
2022/05/13	18	152.33	3	152.50	153.50	15	26,755	0.06%
2022/05/12	14	151.93	19	150.08	148.50	-5	27,852	-0.02%
2022/05/11	5	152.30	4	151.75	151.50	1	28,048	0.00%
2022/05/10	13	150.31	13	151.85	151.50	0	28,426	0.00%
2022/05/09	11	150.82	0	0.00	148.00	11	28,842	0.04%
2022/05/06	29	150.88	10.1	150.63	151.50	18.9	29,843	0.06%
2022/05/05	4	153.38	17	151.74	153.00	-13	29,960	-0.04%
2022/05/04	19	148.69	18.8	149.26	148.50	0.2	29,923	0.00%
2022/05/03	7	143.50	7	145.86	146.00	0	30,123	0.00%
2022/04/29	4	145.63	4	147.25	146.00	0	30,426	0.00%
2022/04/28	3	142.83	19	145.74	142.00	-16	30,615	-0.05%
2022/04/27	21.1	143.17	13.3	141.74	144.00	7.8	30,648	0.03%
2022/04/26	7.2	147.94	3.2	150.00	145.00	4	30,761	0.01%
2022/04/25	13.2	149.83	1	149.00	148.00	12.2	30,860	0.04%
2022/04/22	11	155.91	7	156.64	156.00	4	30,890	0.01%
2022/04/21	3	157.83	15	158.23	157.50	-12	31,098	-0.04%
2022/04/20	25	155.74	29	157.03	155.50	-4	31,348	-0.01%
2022/04/19	0	0.00	9	155.89	156.00	-9	31,482	-0.03%
2022/04/18	3	151.50	0	0.00	151.00	3	31,728	0.01%
2022/04/15	8.1	155.19	8	155.75	155.00	0.1	32,036	0.00%
2022/04/14	13	155.85	4	156.63	154.50	9	32,163	0.03%
2022/04/13	24	157.29	26.1	155.91	158.00	-2.1	32,253	-0.01%
2022/04/12	9	150.00	8	151.06	153.00	1	32,311	0.00%
2022/04/11	7	153.36	5	152.30	151.50	2	32,351	0.01%
2022/04/08	1	154.50	1	154.97	154.00	0	32,947	0.00%
2022/04/07	5.1	153.95	6	151.67	149.50	-0.9	33,063	0.00%
2022/04/06	10	154.70	4	155.00	156.00	6	33,093	0.02%
2022/04/01	13.2	158.08	11	159.64	160.00	2.2	33,478	0.01%
2022/03/31	15.2	158.27	12	158.50	158.50	3.2	33,528	0.01%
2022/03/30	3.2	159.13	9.1	158.40	160.00	-5.9	33,688	-0.02%
2022/03/29	14.2	156.68	7	154.93	154.50	7.2	33,769	0.02%
2022/03/28	2.3	155.07	7	153.86	156.00	-4.7	34,092	-0.01%
2022/03/25	14.5	155.22	8	155.75	153.50	6.5	34,467	0.02%
2022/03/24	13.1	161.12	9.1	161.29	160.00	4.1	34,857	0.01%
2022/03/23	17.2	164.98	4.1	164.23	163.00	13.1	35,566	0.04%
2022/03/22	14.2	166.44	11	163.14	162.50	3.2	36,222	0.01%
2022/03/21	2.2	164.05	3.1	163.87	163.00	-0.9	37,126	0.00%
2022/03/18	5.2	161.85	17	163.00	163.00	-11.8	38,261	-0.03%
2022/03/17	8	163.81	8	164.46	168.00	0	38,841	0.00%
2022/03/16	73.1	166.90	56	166.72	161.50	17.1	39,919	0.04%
2022/03/15	28.1	177.10	10	176.56	172.50	18.1	39,944	0.05%
2022/03/14	18.2	179.42	22	180.02	182.00	-3.8	41,030	-0.01%
2022/03/11	46	175.14	28	175.23	175.00	18	42,473	0.04%
2022/03/10	19.1	178.61	30.1	178.89	176.50	-11	43,249	-0.03%
2022/03/09	46.1	174.58	31	173.37	174.00	15.1	43,857	0.03%
2022/03/08	48.4	172.03	57	173.20	170.50	-8.7	44,460	-0.02%
2022/03/07	109.4	188.61	100.1	185.36	180.00	9.4	43,865	0.02%	大買/
2022/03/04	118	197.77	147.7	197.99	192.00	-29.6	43,042	-0.07%	大買/大賣/
2022/03/03	21	194.00	89	193.97	192.00	-68	41,921	-0.16%
2022/03/02	96.1	193.04	88	191.78	190.50	8.1	41,774	0.02%
2022/03/01	8	193.31	50	192.79	193.00	-42	41,636	-0.10%
2022/02/25	5	186.90	9	187.22	187.00	-4	41,391	-0.01%
2022/02/24	115	185.35	120	187.63	182.00	-5	41,218	-0.01%	大買/大賣/
2022/02/23	163	188.10	104	189.57	190.00	59	40,843	0.14%	大買/大賣/
2022/02/22	149.2	183.89	160	185.22	181.50	-10.8	40,488	-0.03%	大買/大賣/
2022/02/21	51	197.52	73.1	197.55	195.00	-22.1	39,762	-0.06%
2022/02/18	117.1	189.93	122.2	192.76	194.50	-5.1	39,031	-0.01%	大買/大賣/
2022/02/17	74	186.62	41	185.28	183.00	33	38,225	0.09%
2022/02/16	60	184.25	37	183.53	183.50	23	37,912	0.06%
2022/02/15	18	180.33	27	180.46	178.50	-9	38,206	-0.02%
2022/02/14	93	180.25	116.3	179.64	180.00	-23.3	38,783	-0.06%	大賣/
2022/02/11	20	175.98	17	172.65	172.00	3	38,390	0.01%
2022/02/10	31	173.24	13.1	174.29	175.50	17.9	39,037	0.05%
2022/02/09	67.4	176.16	55	173.86	173.50	12.4	39,741	0.03%
2022/02/08	41.1	171.55	33.6	171.05	172.00	7.5	39,830	0.02%
2022/02/07	24.1	153.27	23.2	157.20	162.00	0.8	39,996	0.00%
2022/01/26	11	148.55	6	148.67	147.50	5	41,239	0.01%
2022/01/25	2.4	147.94	2	147.00	145.50	0.4	41,581	0.00%
2022/01/24	24.4	150.93	26.1	151.85	153.00	-1.7	41,813	0.00%
2022/01/21	11.6	155.11	6	155.33	151.50	5.6	42,137	0.01%
2022/01/20	1	162.00	1	162.00	161.00	0	42,290	0.00%
2022/01/19	6.1	162.15	20.1	162.45	161.50	-14	42,524	-0.03%
2022/01/18	9.1	166.60	9.4	166.14	166.00	-0.3	42,715	0.00%
2022/01/17	14.5	168.90	3	168.00	166.00	11.5	43,550	0.03%
2022/01/14	16.4	169.36	9.2	169.93	173.50	7.2	44,029	0.02%
2022/01/13	34.9	173.00	12	173.08	168.50	22.9	44,460	0.05%
2022/01/12	14.1	176.69	13	179.31	176.00	1.1	44,725	0.00%
2022/01/11	47	181.24	27	180.83	181.50	20	45,521	0.04%
2022/01/10	38	182.53	49.2	180.85	179.50	-11.2	46,605	-0.02%
2022/01/07	19	186.97	37	188.19	187.50	-18	47,315	-0.04%
2022/01/06	23	191.30	18.4	191.54	191.00	4.6	48,866	0.01%
2022/01/05	24	191.15	28	192.00	191.00	-4	49,726	-0.01%
2022/01/04	32	187.41	17.2	187.33	191.50	14.8	50,499	0.03%
2022/01/03	54	188.19	25.1	188.68	187.50	28.9	51,296	0.06%
2021/12/30	8	198.87	3	199.83	198.50	5	51,827	0.01%
2021/12/29	25.2	201.38	25	201.62	201.00	0.2	52,778	0.00%
2021/12/28	18	202.25	19	202.82	200.50	-1	54,654	0.00%
2021/12/27	11	198.95	10	199.85	199.00	1	55,451	0.00%
2021/12/24	29.4	201.88	23	201.22	199.00	6.4	56,326	0.01%
2021/12/23	41	204.15	39.1	202.28	200.00	1.9	56,322	0.00%
2021/12/22	22	204.00	19	203.84	204.00	3	56,540	0.01%
2021/12/21	36	202.00	53	201.98	207.00	-17	56,543	-0.03%
2021/12/20	51	199.85	46.3	199.33	199.00	4.7	56,620	0.01%
2021/12/17	77.1	201.69	82.3	202.04	200.00	-5.2	56,644	-0.01%
2021/12/16	67.1	200.47	57	199.20	196.50	10.1	56,315	0.02%
2021/12/15	124.5	196.18	105.5	195.65	199.00	19	56,196	0.03%	大買/大賣/
2021/12/14	100.1	193.57	120.3	197.03	189.50	-20.2	56,156	-0.04%	大賣/
2021/12/13	124.2	207.61	105.2	206.53	201.50	18.9	55,319	0.03%	大買/大賣/
2021/12/10	99.2	205.11	100.1	207.53	210.50	-0.9	55,553	0.00%
2021/12/09	98.8	201.07	102	200.33	208.00	-3.1	54,894	-0.01%	大賣/
2021/12/08	111.4	197.10	119.5	197.38	197.00	-8	54,715	-0.01%	大買/大賣/
2021/12/07	164.4	182.07	221.7	182.14	191.00	-57.2	54,241	-0.11%	大買/大賣/
2021/12/06	52.1	173.77	59.5	174.52	176.50	-7.4	53,587	-0.01%
2021/12/03	99.4	169.46	66.1	169.55	164.50	33.3	53,625	0.06%
2021/12/02	58	162.40	102.1	168.00	169.50	-44.1	53,692	-0.08%	大賣/
2021/12/01	3	155.83	4.1	154.76	154.50	-1.1	53,099	0.00%
2021/11/30	1	155.00	1.3	155.84	156.50	-0.3	53,553	0.00%
2021/11/29	9.2	152.94	15	152.70	153.00	-5.8	54,150	-0.01%
2021/11/26	25.3	157.40	18	155.22	152.00	7.3	55,260	0.01%
2021/11/25	4.2	157.01	4	158.00	157.50	0.2	55,943	0.00%
2021/11/24	14	153.54	2.1	154.48	154.00	11.9	56,530	0.02%
2021/11/23	18.2	155.05	6	154.42	154.00	12.2	58,328	0.02%
2021/11/22	13.4	156.43	12	156.42	154.50	1.4	60,206	0.00%
2021/11/19	14.1	157.82	5.6	159.63	156.00	8.4	61,871	0.01%
2021/11/18	2	161.25	5	160.80	160.50	-3	64,140	0.00%
2021/11/17	17.1	158.33	20.2	159.41	158.50	-3.2	66,010	0.00%
2021/11/16	11	159.91	15	159.53	161.00	-4	67,378	-0.01%
2021/11/15	23.1	159.95	19.1	158.63	157.00	4	69,856	0.01%
2021/11/12	60.8	160.71	34.1	159.27	159.00	26.7	71,211	0.04%
2021/11/11	123.3	170.17	54.7	171.40	159.50	68.6	71,484	0.10%	大買/
2021/11/10	80	183.17	59.5	182.95	177.00	20.5	72,107	0.03%
2021/11/09	71.9	187.00	75.6	187.22	183.50	-3.6	73,224	0.00%
2021/11/08	104	185.99	105.1	184.69	190.00	-1.1	73,787	0.00%	大買/大賣/
2021/11/05	61.5	174.06	62.3	174.92	178.00	-0.8	74,735	0.00%
2021/11/04	99.4	177.83	87.3	177.00	174.50	12.1	76,083	0.02%
2021/11/03	132	169.13	138	171.08	171.50	-6	76,323	-0.01%	大買/大賣/
2021/11/02	28.1	162.15	27.6	162.79	161.00	0.5	76,868	0.00%
2021/11/01	52.2	162.50	37	160.06	158.50	15.1	77,612	0.02%
2021/10/29	41.1	158.70	42.3	159.29	160.00	-1.2	78,267	0.00%
2021/10/28	31	156.56	40.5	157.53	153.50	-9.4	79,584	-0.01%
2021/10/27	15	153.93	19.5	154.68	153.00	-4.4	82,036	-0.01%
2021/10/26	33.3	156.78	35.7	157.05	157.00	-2.3	84,992	0.00%
2021/10/25	37.6	158.87	40.7	156.54	157.50	-3.2	87,571	0.00%
2021/10/22	44.2	155.29	35	153.13	152.50	9.2	90,066	0.01%
2021/10/21	38	161.67	39.1	162.92	159.00	-1	91,770	0.00%
2021/10/20	31	160.66	39.3	160.87	159.50	-8.3	92,550	-0.01%
2021/10/19	61.2	160.26	90	161.24	158.00	-28.8	94,278	-0.03%
2021/10/18	71	155.36	81.3	153.17	160.00	-10.3	96,471	-0.01%
2021/10/15	95.1	163.18	78	161.06	161.00	17.1	97,931	0.02%
2021/10/14	110	162.41	89.1	158.69	164.50	21	98,982	0.02%	大買/
2021/10/13	57	158.68	63.2	158.17	155.00	-6.2	99,248	-0.01%
2021/10/12	59.3	156.77	33	158.56	153.50	26.3	101,711	0.03%
2021/10/08	60.1	167.56	49	167.02	169.50	11.1	102,911	0.01%
2021/10/07	66.1	171.08	100	171.85	171.50	-34	105,121	-0.03%
2021/10/06	76	166.15	60.2	166.52	161.50	15.8	106,167	0.01%
2021/10/05	59.1	164.86	65.2	167.55	173.00	-6.1	107,309	-0.01%
2021/10/04	52.2	173.96	93.1	170.97	165.50	-40.9	108,342	-0.04%
2021/10/01	87.5	188.34	111.1	190.03	183.50	-23.5	110,613	-0.02%	大賣/
2021/09/30	23	203.09	22	203.05	203.50	1	112,158	0.00%
2021/09/29	27.1	201.23	25	201.56	200.50	2.1	113,993	0.00%
2021/09/28	22	202.59	84	202.15	203.50	-62	115,755	-0.05%
2021/09/27	71	214.41	65	212.21	208.00	6	117,732	0.01%
2021/09/24	45	214.11	62	214.02	215.00	-17	121,860	-0.01%
2021/09/23	30	209.00	33	208.45	207.50	-3	123,853	0.00%
2021/09/22	32.1	204.05	30	204.42	203.00	2.1	127,961	0.00%
2021/09/17	90	207.94	91	208.31	210.00	-1	129,019	0.00%
2021/09/16	13	203.35	13	203.00	200.50	0	131,239	0.00%
2021/09/15	46.2	201.79	82	200.04	205.00	-35.9	132,972	-0.03%
2021/09/14	73	206.94	52	206.56	201.50	21	136,191	0.02%
2021/09/13	42	213.18	32	213.73	210.00	10	138,442	0.01%
2021/09/10	86.1	211.25	95	210.13	211.50	-8.9	139,336	-0.01%
2021/09/09	130.1	208.74	71	206.98	207.50	59.1	140,530	0.04%	大買/
2021/09/08	82.1	212.13	75.1	213.14	213.00	7	141,059	0.00%
2021/09/07	50	203.79	57.1	207.59	209.50	-7.1	141,359	-0.01%
2021/09/06	61.2	217.39	38.4	216.71	211.00	22.8	140,707	0.02%
2021/09/03	76.1	229.86	37.5	231.16	222.00	38.6	140,444	0.03%
2021/09/02	42.5	238.52	68.3	238.67	235.50	-25.8	139,951	-0.02%
2021/09/01	131.5	240.23	76	238.50	235.00	55.5	139,269	0.04%	大買/
2021/08/31	72.2	246.53	55	247.36	248.00	17.2	138,045	0.01%
2021/08/30	48.2	253.44	49	254.58	249.00	-0.8	137,102	0.00%
2021/08/27	143.3	255.91	92.3	256.90	252.00	51	136,378	0.04%	大買/
2021/08/26	170.8	256.67	143.1	257.15	258.00	27.7	134,570	0.02%	大買/大賣/
2021/08/25	115.3	249.06	173.2	252.14	262.00	-57.9	132,823	-0.04%	大買/大賣/
2021/08/24	207.5	250.88	129.4	248.44	244.00	78	131,087	0.06%	大買/大賣/
2021/08/23	68.5	241.24	117.3	245.37	248.00	-48.9	129,142	-0.04%	大賣/
2021/08/20	145	217.24	157	216.76	225.50	-12	129,352	-0.01%	大買/大賣/
2021/08/19	195.1	224.95	156	220.89	213.00	39.1	130,804	0.03%	大買/大賣/
2021/08/18	75	212.81	114.3	215.01	226.00	-39.3	129,864	-0.03%	大賣/
2021/08/17	65.2	211.35	46	211.38	205.50	19.2	130,875	0.01%
2021/08/16	65.1	212.46	70	214.44	215.00	-4.9	131,847	0.00%
2021/08/13	126.1	227.89	121.4	227.87	215.00	4.7	131,260	0.00%	大買/大賣/
2021/08/12	43	220.44	57	221.21	230.00	-14	131,665	-0.01%
2021/08/11	92.4	219.19	76.4	218.47	217.00	16	131,247	0.01%
2021/08/10	115	231.12	107.1	232.09	225.00	7.9	129,537	0.01%	大買/大賣/
2021/08/09	79.1	235.40	54.1	234.84	229.00	25.1	128,839	0.02%
2021/08/06	95.2	231.66	125	233.18	231.00	-29.9	128,536	-0.02%	大賣/
2021/08/05	47.2	225.30	29	223.97	221.00	18.2	127,154	0.01%
2021/08/04	28	232.95	43	233.49	233.00	-15	126,543	-0.01%
2021/08/03	73.1	232.94	66	232.94	229.00	7.1	126,639	0.01%
2021/08/02	194.1	226.94	255	227.77	232.00	-60.9	125,565	-0.05%	大買/大賣/
2021/07/30	228.1	244.37	175	240.24	223.50	53.1	123,176	0.04%	大買/大賣/
2021/07/29	150.2	236.20	242.2	239.17	248.00	-92	120,666	-0.08%	大買/大賣/
2021/07/28	211.1	207.42	221.2	209.55	225.50	-10.1	118,502	-0.01%	大買/大賣/
2021/07/27	139.1	206.88	149.1	207.21	205.00	-10	116,098	-0.01%	大買/大賣/
2021/07/26	99.1	227.58	54.7	228.43	216.50	44.4	115,006	0.04%
2021/07/23	201.1	244.64	231.1	245.20	240.00	-30.1	113,819	-0.03%	大買/大賣/
2021/07/22	286.3	231.73	254.4	230.39	240.00	31.9	112,099	0.03%	大買/大賣/
2021/07/21	183.1	253.49	182.1	253.18	238.50	1	109,689	0.00%	大買/大賣/
2021/07/20	220.1	270.58	190.9	269.85	260.50	29.2	107,231	0.03%	大買/大賣/
2021/07/19	103.1	290.94	150	288.75	286.00	-46.9	105,706	-0.04%	大買/大賣/
2021/07/16	219.7	291.73	222.4	292.75	286.00	-2.7	105,178	0.00%	大買/大賣/
2021/07/15	123.2	268.74	112.4	268.94	278.50	10.8	102,364	0.01%	大買/大賣/
2021/07/14	227.4	255.83	192.3	252.46	253.50	35.1	101,196	0.03%	大買/大賣/
2021/07/13	179.8	275.56	143.1	283.06	258.50	36.8	98,531	0.04%	大買/大賣/
2021/07/12	160	289.39	125.4	291.34	287.00	34.6	96,744	0.04%	大買/大賣/
2021/07/09	292.7	292.83	326.3	288.50	275.00	-33.6	94,700	-0.04%	大買/大賣/
2021/07/08	316.4	277.84	300.8	284.53	304.00	15.7	92,400	0.02%	大買/大賣/
2021/07/07	204.5	289.46	140.7	284.81	276.50	63.8	89,534	0.07%	大買/大賣/
2021/07/06	182.5	306.26	141.1	309.39	296.00	41.4	87,537	0.05%	大買/大賣/
2021/07/05	198.9	310.80	178.7	312.14	302.00	20.1	85,714	0.02%	大買/大賣/
2021/07/02	233.3	338.06	220.1	333.64	326.50	13.2	83,762	0.02%	大買/大賣/
2021/07/01	381.1	339.76	339.2	343.56	336.00	41.8	81,705	0.05%	大買/大賣/
2021/06/30	197.1	306.02	194	311.00	321.00	3.1	77,304	0.00%	大買/大賣/
2021/06/29	271.7	310.76	229.3	307.44	292.00	42.4	75,146	0.06%	大買/大賣/
2021/06/28	90.1	293.10	160.2	296.10	300.00	-70.1	71,395	-0.10%	大賣/
2021/06/25	149.3	266.29	243.9	266.47	273.00	-94.6	70,194	-0.13%	大買/大賣/
2021/06/24	139.1	236.07	123	237.25	248.50	16	67,663	0.02%	大買/大賣/
2021/06/23	347.6	244.02	251.2	245.86	226.00	96.4	65,883	0.15%	大買/大賣/
2021/06/22	215.3	264.99	195.1	265.08	251.00	20.3	61,674	0.03%	大買/大賣/
2021/06/21	107	240.65	123	246.06	249.00	-16	58,851	-0.03%	大買/大賣/
2021/06/18	163.1	216.26	170.1	217.15	226.50	-7	58,156	-0.01%	大買/大賣/
2021/06/17	125.3	204.64	91.5	204.31	206.00	33.8	56,643	0.06%	大買/
2021/06/16	84.1	205.90	46.2	206.02	205.50	37.9	55,154	0.07%
2021/06/15	15.2	186.29	27.1	189.86	191.50	-11.9	53,839	-0.02%
2021/06/11	18.3	167.23	27.1	168.03	174.50	-8.8	53,432	-0.02%
2021/06/10	6	153.50	7	158.21	159.00	-1	53,228	0.00%
2021/06/09	9	161.28	6	161.08	160.00	3	53,324	0.01%
2021/06/08	20	160.65	8	162.69	165.00	12	53,404	0.02%
2021/06/07	7.2	150.01	3	149.67	153.00	4.2	53,464	0.01%
2021/06/04	10	157.90	17.1	158.49	155.50	-7.1	53,521	-0.01%
2021/06/03	4	163.74	18	161.33	161.00	-14	53,592	-0.03%
2021/06/02	17	161.33	19	160.82	160.00	-2	53,515	0.00%
2021/06/01	25.2	150.53	21	151.93	159.50	4.2	53,205	0.01%
2021/05/31	36	148.29	50.1	150.95	145.00	-14.1	53,006	-0.03%
2021/05/28	124.1	150.06	109.2	149.52	154.50	14.9	52,533	0.03%	大買/大賣/
2021/05/27	137	138.14	157.6	138.16	140.50	-20.6	50,723	-0.04%	大買/大賣/
2021/05/26	42	121.76	156	123.80	128.00	-114	47,866	-0.24%	大賣/鉅額交易
2021/05/25	184.1	122.81	94.1	122.44	116.50	90	46,237	0.19%	大買/
2021/05/24	73	120.21	69.2	122.72	125.00	3.8	43,825	0.01%
2021/05/21	22	112.20	20	113.40	114.00	2	42,234	0.00%
2021/05/20	43	97.75	105.2	99.38	104.00	-62.2	41,724	-0.15%	大賣/
2021/05/19	62	92.44	61	92.77	94.60	1	39,609	0.00%
2021/05/18	11.1	84.75	45	85.75	86.00	-33.9	39,042	-0.09%
2021/05/17	34	77.16	61.8	77.08	78.20	-27.8	38,911	-0.07%
2021/05/14	73	78.92	122	77.29	81.60	-49	37,764	-0.13%	大賣/
2021/05/13	54.3	81.87	69	81.77	80.10	-14.7	36,679	-0.04%
2021/05/12	64	90.24	24.3	91.17	88.90	39.7	36,346	0.11%
2021/05/11	102.1	101.47	48	99.85	98.70	54	36,361	0.15%	大買/
2021/05/10	67	98.28	84	99.22	101.50	-17	35,317	-0.05%
2021/05/07	23	89.69	37	90.69	92.30	-14	34,558	-0.04%
2021/05/06	44	91.01	41	89.89	89.90	3	34,312	0.01%
2021/05/05	30	93.02	56	92.48	92.50	-26	33,721	-0.08%
2021/05/04	95	95.10	54.6	95.42	91.40	40.5	33,189	0.12%
2021/05/03	121	101.32	169.2	100.38	101.50	-48.2	32,428	-0.15%	大買/大賣/
2021/04/29	13	92.28	8.1	93.06	94.70	4.9	31,563	0.02%
2021/04/28	170.2	96.39	147	95.37	92.50	23.2	31,936	0.07%	大買/大賣/
2021/04/27	124.1	94.38	105	91.80	91.20	19.1	31,941	0.06%	大買/大賣/
2021/04/26	5	88.72	25	88.81	90.20	-20	31,963	-0.06%
2021/04/23	29.1	84.41	27	83.59	82.00	2.1	32,715	0.01%
2021/04/22	75.1	92.84	102.1	93.20	85.80	-27.1	32,945	-0.08%	大賣/
2021/04/21	48	85.36	47.1	87.99	89.60	0.9	32,068	0.00%
2021/04/20	87.3	80.58	59	80.59	81.50	28.3	31,928	0.09%
2021/04/19	16	79.56	19.2	79.65	80.60	-3.2	32,264	-0.01%
2021/04/16	18	68.33	11.2	70.08	73.30	6.8	32,430	0.02%
2021/04/15	16	66.36	5	66.32	66.70	11	32,892	0.03%
2021/04/14	46.1	65.31	49	63.87	65.30	-2.9	34,186	-0.01%
2021/04/13	36	64.61	48.3	64.17	64.30	-12.3	34,459	-0.04%
2021/04/12	40	62.90	29	63.14	64.00	11	35,159	0.03%
2021/04/09	30	57.01	32.3	57.41	58.20	-2.3	36,862	-0.01%
2021/04/08	18.4	58.64	10.6	59.12	58.90	7.8	37,908	0.02%
2021/04/07	29	58.42	38	58.34	58.70	-9	39,236	-0.02%
2021/04/06	36	56.90	10	56.95	57.40	26	42,280	0.06%
2021/04/01	17	56.13	6.1	56.05	55.90	10.9	43,279	0.03%
2021/03/31	17.3	55.91	21	56.90	55.10	-3.7	44,129	-0.01%
2021/03/30	19	54.49	40	55.27	54.60	-21	44,067	-0.05%
2021/03/29	31	54.97	19	54.97	55.40	12	44,720	0.03%
2021/03/26	21.1	51.26	4	52.03	52.90	17.1	46,649	0.04%
2021/03/25	57.1	50.60	35	50.19	49.90	22.1	47,659	0.05%
2021/03/24	25	51.67	23	51.93	52.00	2	48,732	0.00%
2021/03/23	77	53.97	67.5	52.46	51.70	9.5	48,863	0.02%
2021/03/22	25	53.74	36.3	53.98	54.50	-11.3	48,009	-0.02%
2021/03/19	3	49.64	12	50.40	49.55	-9	47,755	-0.02%
2021/03/18	2	50.00	5.4	49.89	49.95	-3.4	48,015	-0.01%
2021/03/17	2.3	49.22	0	0.00	49.00	2.3	48,441	0.00%
2021/03/16	3	48.48	5.1	48.19	48.65	-2.1	48,956	0.00%
2021/03/15	4	48.55	17.5	48.56	48.70	-13.5	49,649	-0.03%
2021/03/12	11	47.90	13	48.28	47.40	-2	50,455	0.00%
2021/03/11	2	47.35	6	48.04	47.25	-4	50,756	-0.01%
2021/03/10	8.2	47.12	5	47.17	47.00	3.2	50,926	0.01%
2021/03/09	5	46.26	26	46.49	47.50	-21	51,141	-0.04%
2021/03/08	17	46.80	4	46.58	45.40	13	51,479	0.03%
2021/03/05	2	45.95	2	45.65	45.85	0	51,890	0.00%
2021/03/04	7	46.42	9	46.38	46.05	-2	52,319	0.00%
2021/03/03	6	46.21	15	47.01	47.30	-9	52,717	-0.02%
2021/03/02	26	47.00	10	47.89	45.50	16	53,775	0.03%
2021/02/26	5	46.69	11	47.45	47.95	-6	54,074	-0.01%
2021/02/25	6	47.60	79	47.30	47.30	-73	54,060	-0.14%
2021/02/24	5.5	46.33	8	46.04	46.00	-2.5	54,183	0.00%
2021/02/23	13	47.28	18.1	47.47	46.70	-5.1	54,262	-0.01%
2021/02/22	71	46.67	98	47.11	46.75	-27	54,800	-0.05%
2021/02/19	5	44.74	4	44.83	44.50	1	54,951	0.00%
2021/02/18	25	45.54	26	45.84	45.25	-1	55,206	0.00%
2021/02/17	6	43.45	12	43.67	43.90	-6	54,788	-0.01%
2021/02/05	17	42.76	7	42.80	42.20	10	54,773	0.02%
2021/02/04	1	42.55	7	43.06	43.50	-6	54,818	-0.01%
2021/02/03	16	42.81	8	42.56	42.25	8	55,361	0.01%
2021/02/02	18	43.64	19.9	43.83	43.50	-1.9	56,019	0.00%
2021/02/01	12.4	41.82	36	41.87	41.35	-23.6	55,488	-0.04%
2021/01/29	31.4	43.20	28	42.76	42.80	3.4	55,267	0.01%
2021/01/28	11	45.16	7	45.07	44.75	4	55,130	0.01%
2021/01/27	3	44.80	11	46.10	44.55	-8	54,963	-0.01%
2021/01/26	48	45.26	51	45.68	45.60	-3	55,058	-0.01%
2021/01/25	16	46.20	24	45.58	45.65	-8	54,998	-0.01%
2021/01/22	20	44.25	21	44.55	44.80	-1	54,629	0.00%
2021/01/21	39.1	44.10	54	44.07	42.70	-14.9	54,212	-0.03%
2021/01/20	10	42.70	44	42.53	42.10	-34	53,579	-0.06%
2021/01/19	41.1	44.88	20	45.03	43.20	21.1	52,968	0.04%
2021/01/18	28	42.68	40	43.32	45.10	-12	52,507	-0.02%
2021/01/15	44	44.33	15	44.14	43.25	29	51,347	0.06%
2021/01/14	55	49.32	18	49.77	48.05	37	50,492	0.07%
2021/01/13	22	48.71	16.1	49.11	48.00	5.9	50,040	0.01%
2021/01/12	78	49.35	29	49.20	49.05	49	49,715	0.10%
2021/01/11	6	49.14	31	49.62	50.40	-25	48,278	-0.05%
2021/01/08	37	48.15	30	48.60	48.50	7	47,488	0.01%
2021/01/07	47	47.06	48.5	47.40	47.35	-1.5	46,536	0.00%
2021/01/06	63	53.23	108	52.56	50.30	-45	45,072	-0.10%	大賣/
2021/01/05	25	55.01	37	54.83	54.60	-12	44,340	-0.03%
2021/01/04	113	56.07	109	55.90	57.10	4	43,023	0.01%	大買/大賣/
2020/12/31	47.5	51.85	46	52.15	52.90	1.5	40,875	0.00%
2020/12/30	93	49.74	76.1	49.35	50.10	16.9	39,737	0.04%
2020/12/29	177	53.87	136	53.30	49.35	41	38,285	0.11%	大買/大賣/
2020/12/28	47	51.72	39	52.15	52.80	8	35,075	0.02%
2020/12/25	38	47.76	58	48.08	48.00	-20	33,634	-0.06%
2020/12/24	12	45.81	13	45.87	45.25	-1	32,551	0.00%
2020/12/23	58	43.89	17	43.79	45.45	41	32,156	0.13%
2020/12/22	91	47.28	54	47.50	43.15	37	31,216	0.12%
2020/12/21	63	45.45	108	45.88	47.50	-45	28,681	-0.16%	大賣/
2020/12/18	81	43.76	79.3	43.54	43.20	1.7	27,305	0.01%
2020/12/17	6.1	41.42	51.1	42.19	42.35	-45.1	25,975	-0.17%
2020/12/16	9	40.84	2	41.00	41.00	7	25,507	0.03%
2020/12/15	37	41.20	53	40.95	40.00	-16	25,254	-0.06%
2020/12/14	60	41.10	11	40.51	40.75	49	24,601	0.20%
2020/12/11	69	41.32	57	39.74	38.95	12	24,110	0.05%
2020/12/10	26	42.03	60	41.68	41.40	-34	23,548	-0.14%
2020/12/09	61	41.43	12	41.64	41.40	49	22,943	0.21%
2020/12/08	53	41.17	22	41.56	40.60	31	22,173	0.14%
2020/12/07	36	37.73	34.1	38.00	38.25	1.9	21,113	0.01%
2020/12/04	15	38.25	32	38.43	38.00	-17	20,573	-0.08%
2020/12/03	15	40.19	9	39.58	39.50	6	20,136	0.03%
2020/12/02	12	40.27	8.1	40.24	40.00	3.9	19,824	0.02%
2020/12/01	3	42.20	14	41.87	41.10	-11	19,317	-0.06%
2020/11/30	4.3	42.98	4	43.26	43.70	0.3	18,836	0.00%
2020/11/27	9	41.63	47	41.44	43.00	-38	18,393	-0.21%
2020/11/26	150.1	41.21	61	41.74	40.65	89.1	17,895	0.50%	大買/
2020/11/25	13	39.90	25.1	39.65	40.90	-12.1	16,799	-0.07%
2020/11/24	15	37.35	9	37.43	37.20	6	16,009	0.04%
2020/11/23	22	37.96	19	37.72	37.45	3	15,818	0.02%
2020/11/20	6	37.44	4	37.33	36.75	2	15,621	0.01%
2020/11/19	29	36.84	20	36.92	37.45	9	15,539	0.06%
2020/11/18	65	36.14	18	35.49	36.40	47	14,552	0.32%
2020/11/17	10	32.10	11	32.67	33.35	-1	13,788	-0.01%
2020/11/16	61	31.62	65	31.90	31.55	-4	13,474	-0.03%
2020/11/13	39	31.47	33	31.70	30.60	6	13,393	0.04%
2020/11/12	3	31.57	27	31.25	31.20	-24	13,198	-0.18%
2020/11/11	21	31.08	34	30.45	32.45	-13	13,081	-0.10%
2020/11/10	109	31.84	86	29.77	29.80	23	12,631	0.18%	大買/
2020/11/09	12	31.58	15	31.94	32.25	-3	11,564	-0.03%
2020/11/06	1.1	29.21	5	28.95	29.35	-3.9	11,333	-0.03%
2020/11/05	1	29.10	6	28.72	28.95	-5	11,279	-0.04%
2020/11/04	7.1	28.36	12	28.28	28.90	-5	11,238	-0.04%
2020/11/03	31	28.30	37.2	28.11	28.60	-6.2	11,022	-0.06%
2020/11/02	11	27.34	25	27.57	27.00	-14	10,673	-0.13%
2020/10/30	2	26.15	0	0.00	26.20	2	10,273	0.02%
2020/10/29	11	26.50	14	26.65	26.70	-3	10,172	-0.03%
2020/10/28	7	26.96	6	26.50	26.15	1	10,059	0.01%
2020/10/27	28	26.44	1	26.10	26.10	27	9,870	0.27%
2020/10/26	6	26.15	15	26.19	26.85	-9	9,717	-0.09%
2020/10/23	1	25.00	1	24.75	24.60	0	9,230	0.00%
2020/10/22	2	24.90	5	24.47	24.45	-3	9,161	-0.03%
2020/10/21	7	25.35	10	25.23	25.30	-3	9,085	-0.03%
2020/10/20	9	25.00	13	25.07	25.25	-4	8,840	-0.05%
2020/10/19	1	23.45	5	23.44	23.55	-4	8,522	-0.05%
2020/10/16	4	23.83	3	23.73	23.55	1	8,469	0.01%
2020/10/15	3	24.23	30	24.32	24.05	-27	8,399	-0.32%
2020/10/14	35	24.52	6	24.68	24.55	29	8,292	0.35%
2020/10/13	44	24.39	46	24.97	25.05	-2	8,112	-0.02%
2020/10/12	12	22.79	1	22.60	23.15	11	7,687	0.14%
2020/10/08	10	23.62	6	23.56	23.80	4	7,540	0.05%
2020/10/07	8	24.15	29	24.01	24.45	-21	7,351	-0.29%
2020/10/06	9	22.81	42	22.67	23.45	-33	7,094	-0.47%
2020/10/05	55	22.00	56	22.47	22.85	-1	6,852	-0.01%
2020/09/30	4	21.40	4	21.45	21.25	0	6,606	0.00%
2020/09/29	4	21.21	5	22.27	21.00	-1	6,614	-0.02%
2020/09/28	12	21.50	24	21.25	21.65	-12	6,365	-0.19%
2020/09/25	29	20.36	35	20.26	20.45	-6	6,001	-0.10%
2020/09/24	2	19.20	0	0.00	19.20	2	5,795	0.03%
2020/09/23	7	19.75	10	19.43	19.50	-3	5,708	-0.05%
2020/09/22	1	19.85	0	0.00	19.85	1	5,660	0.02%
2020/09/21	0	0.00	28	20.12	20.20	-28	5,645	-0.50%
2020/09/18	1	20.35	0	0.00	20.30	1	5,627	0.02%
2020/09/17	1	20.25	2	20.05	20.20	-1	5,586	-0.02%
2020/09/16	25	19.95	0	0.00	20.10	25	5,575	0.45%
2020/09/15	3	19.50	2	19.50	19.80	1	5,503	0.02%
2020/09/14	1	19.65	5	19.65	19.75	-4	5,435	-0.07%
2020/09/09	2	19.80	18	20.34	20.40	-16	5,195	-0.31%
2020/09/08	8	20.13	11	20.15	20.00	-3	5,129	-0.06%
2020/09/07	11	20.27	27	20.62	20.15	-16	5,064	-0.32%
2020/09/04	17	20.02	10	19.93	20.00	7	4,899	0.14%
2020/09/03	0	0.00	65.3	20.27	20.45	-65.3	4,775	-1.37%
2020/09/02	3	20.57	0	0.00	20.70	3	4,671	0.06%
2020/09/01	20	21.03	1	21.00	20.95	19	4,595	0.41%
2020/08/31	9	21.16	1	21.90	21.20	8	4,531	0.18%
2020/08/28	0	0.00	3	21.00	21.00	-3	4,317	-0.07%
2020/08/27	7	21.01	1	21.50	20.90	6	4,277	0.14%
2020/08/26	10	22.03	12	22.08	22.10	-2	4,161	-0.05%
2020/08/25	4	21.30	22	21.40	21.75	-18	3,937	-0.46%
2020/08/24	2	20.40	3	20.27	20.40	-1	3,573	-0.03%
2020/08/21	1	20.10	9	20.21	20.10	-8	3,516	-0.23%
2020/08/20	15	20.17	10	20.52	19.95	5	3,447	0.15%
2020/08/19	5	20.50	5	20.46	20.35	0	3,250	0.00%
2020/08/18	10	19.83	5	19.87	20.10	5	3,028	0.17%
2020/08/17	12	20.18	4	20.34	20.05	8	2,835	0.28%
2020/08/14	25	19.78	19	19.94	19.90	6	2,607	0.23%
2020/08/13	2	19.00	2	19.40	19.05	0	2,275	0.00%
2020/08/12	0	0.00	1	18.80	18.80	-1	2,218	-0.05%
2020/08/11	1	18.90	0	0.00	18.80	1	2,191	0.05%
2020/08/10	0	0.00	11.5	18.75	19.00	-11.5	2,144	-0.54%
2020/08/06	1	17.80	24	17.62	18.30	-23	2,057	-1.12%
2020/08/04	5	17.00	0	0.00	17.20	5	2,021	0.25%
2020/08/03	5	16.95	0	0.00	17.05	5	2,024	0.25%
2020/07/29	5	16.90	0	0.00	17.00	5	2,021	0.25%
2020/07/27	22	17.21	0	0.00	17.15	22	2,045	1.08%
2020/07/24	10	17.40	0	0.00	17.50	10	2,094	0.48%
2020/07/21	1	18.00	0	0.00	18.00	1	2,088	0.05%
2020/07/20	10	17.85	0	0.00	17.90	10	2,074	0.48%
2020/07/17	13	18.02	3	18.22	18.10	10	2,067	0.48%
2020/07/16	0	0.00	10	18.75	18.55	-10	2,081	-0.48%
2020/07/15	8	18.55	5	18.70	18.60	3	2,041	0.15%
2020/07/13	25	18.78	13	18.73	18.80	12	2,028	0.59%
2020/07/10	0	0.00	3	18.25	18.65	-3	2,028	-0.15%
2020/07/09	0	0.00	130	18.42	18.50	-130	1,967	-6.61%	大賣/鉅額交易
2020/07/08	0	0.00	49	18.59	18.70	-49	1,906	-2.57%
2020/07/07	28	17.65	15	17.83	18.40	13	1,792	0.73%
2020/06/19	4	16.55	0	0.00	16.25	4	1,824	0.22%
2020/06/18	0	0.00	4	16.50	16.50	-4	1,848	-0.22%
2020/06/12	0	0.00	10	16.25	16.40	-10	2,137	-0.47%
2020/06/08	0	0.00	1	16.85	17.05	-1	2,256	-0.04%
2020/06/03	3	16.50	13	16.48	16.55	-10	2,275	-0.44%
2020/05/28	10	16.00	0	0.00	16.05	10	2,270	0.44%
2020/05/27	1	16.50	50	16.26	16.35	-49	2,255	-2.17%
2020/05/26	0	0.00	5	16.20	16.20	-5	2,247	-0.22%
2020/05/22	15	15.98	0	0.00	15.95	15	2,257	0.66%
2020/05/21	0	0.00	10	16.30	16.25	-10	2,264	-0.44%
2020/05/19	0	0.00	22	16.05	16.00	-22	2,269	-0.97%
2020/05/18	10	15.70	0	0.00	15.75	10	2,282	0.44%
2020/05/15	2	15.60	0	0.00	15.55	2	2,291	0.09%
2020/05/14	30	15.73	0	0.00	15.60	30	2,297	1.31%
2020/05/13	23	16.00	0	0.00	15.95	23	2,283	1.01%
2020/05/04	10	16.50	1	16.70	16.55	9	2,264	0.40%
2020/04/30	0	0.00	1	16.95	16.90	-1	2,272	-0.04%
2020/04/29	0	0.00	4	16.90	16.70	-4	2,270	-0.18%
2020/04/28	0	0.00	18	16.52	16.40	-18	2,238	-0.80%
2020/04/24	5	15.90	0	0.00	15.95	5	2,262	0.22%
2020/04/23	1	15.90	0	0.00	16.00	1	2,263	0.04%
2020/04/22	2	15.70	5	15.90	15.80	-3	2,263	-0.13%
2020/04/21	0	0.00	5	16.10	15.95	-5	2,263	-0.22%
2020/04/20	0	0.00	2	16.10	16.10	-2	2,204	-0.09%
2020/04/17	0	0.00	2	16.15	16.15	-2	2,199	-0.09%
2020/04/16	0	0.00	7	15.80	15.95	-7	2,161	-0.32%
2020/04/14	0	0.00	11	15.10	15.45	-11	2,122	-0.52%
2020/04/10	0	0.00	1	15.10	15.30	-1	2,113	-0.05%
2020/04/09	1	14.95	13	15.02	15.10	-12	2,110	-0.57%
2020/04/08	2	14.65	0	0.00	14.95	2	2,082	0.10%
2020/04/07	0	0.00	2	14.80	14.50	-2	2,062	-0.10%
2020/04/06	0	0.00	1	14.20	14.30	-1	2,026	-0.05%
2020/03/30	2	13.68	0	0.00	13.85	2	1,933	0.10%
2020/03/27	10	13.90	10	14.20	13.90	0	1,903	0.00%
2020/03/26	0	0.00	34	13.52	13.60	-34	1,872	-1.82%
2020/03/25	0	0.00	32	13.37	13.25	-32	1,844	-1.73%
2020/03/24	40	12.53	0	0.00	12.60	40	1,814	2.20%
2020/03/23	0	0.00	3	12.28	12.25	-3	1,812	-0.17%
2020/03/20	10	12.45	10	12.55	12.55	0	1,783	0.00%
2020/03/19	41	12.00	3	11.90	11.90	38	1,715	2.21%
2020/03/18	68	13.41	40	13.45	13.15	28	1,612	1.74%
2020/03/17	7	13.40	0	0.00	13.40	7	1,565	0.45%
2020/03/16	2	14.50	0	0.00	14.30	2	1,524	0.13%
2020/03/13	12	14.58	10	14.60	15.10	2	1,496	0.13%
2020/03/12	10	16.10	0	0.00	15.70	10	1,441	0.69%
2020/03/10	1	16.25	0	0.00	16.65	1	1,406	0.07%
2020/02/27	0	0.00	3	17.30	17.35	-3	1,348	-0.22%
2020/02/21	5	17.55	0	0.00	17.55	5	1,307	0.38%
2020/02/11	1	16.90	1	16.90	16.95	0	1,239	0.00%
2020/02/05	0	0.00	15	17.10	17.05	-15	1,242	-1.21%
2020/02/03	0	0.00	4.7	16.70	17.05	-4.7	1,212	-0.39%
2020/01/30	6	16.86	0	0.00	16.80	6	1,166	0.51%
2020/01/08	5	18.00	2	18.05	18.00	3	1,276	0.24%
2020/01/06	1	18.50	0	0.00	18.35	1	1,249	0.08%
2019/12/20	0	0.00	17	18.50	18.60	-17	1,378	-1.23%
2019/12/19	16	18.50	0	0.00	18.40	16	1,376	1.16%
2019/12/17	17	18.13	0	0.00	18.10	17	1,352	1.26%
2019/12/13	8	17.97	360	17.92	17.85	-352	1,341	-26.25%	大賣/鉅額交易
2019/12/12	7	18.19	0	0.00	18.15	7	1,324	0.53%
2019/12/11	0	0.00	75	18.35	18.35	-75	1,322	-5.67%
2019/12/09	0	0.00	115	18.38	18.30	-115	1,380	-8.33%	大賣/鉅額交易
2019/12/06	5	18.20	38	18.33	18.40	-33	1,433	-2.30%
2019/12/04	4	18.40	0	0.00	18.55	4	1,445	0.28%
2019/11/25	0	0.00	19	18.25	18.25	-19	1,863	-1.02%
2019/11/22	20	18.30	1	18.20	18.20	19	1,911	0.99%
2019/11/19	5	18.00	0	0.00	18.00	5	2,106	0.24%
2019/11/14	3	18.05	0	0.00	18.15	3	2,340	0.13%
2019/11/07	2.4	18.20	20	18.33	18.25	-17.6	2,661	-0.66%
2019/11/05	1	18.20	0	0.00	18.60	1	2,832	0.04%
2019/11/01	0	0.00	0.2	18.15	18.25	-0.2	3,021	-0.01%
2019/10/31	4	18.10	0	0.00	18.15	4	3,239	0.12%
2019/10/29	4	18.40	18	18.55	18.35	-14	3,427	-0.41%
2019/10/24	2	18.25	0	0.00	18.40	2	3,939	0.05%
2019/10/23	9	18.04	0	0.00	18.10	9	4,238	0.21%
2019/10/22	15	18.23	0	0.00	18.25	15	4,431	0.34%
2019/10/21	4	18.15	0	0.00	18.15	4	4,525	0.09%
2019/10/08	3	17.80	0	0.00	17.85	3	4,556	0.07%
2019/10/07	0	0.00	10	17.80	18.00	-10	4,613	-0.22%
2019/09/27	3	18.55	112	18.20	18.25	-109	4,651	-2.34%	大賣/鉅額交易
2019/09/18	2	19.05	0	0.00	19.00	2	4,819	0.04%
2019/09/17	1	18.85	48	18.80	19.10	-47	4,828	-0.97%
2019/09/16	2	18.95	0	0.00	18.90	2	4,869	0.04%
2019/09/12	0	0.00	1	19.05	19.15	-1	4,891	-0.02%
2019/09/11	50	19.03	20	19.05	18.85	30	4,908	0.61%
2019/09/10	1.3	19.37	10	19.85	19.20	-8.7	4,870	-0.18%
2019/09/09	1	19.90	0	0.00	19.90	1	4,820	0.02%
2019/09/05	0.3	19.65	6	19.80	19.75	-5.7	4,873	-0.12%
2019/09/04	55	20.44	0	0.00	20.15	55	4,831	1.14%
2019/09/03	1	20.05	4	20.08	20.20	-3	4,719	-0.06%
2019/09/02	1	19.15	0	0.00	19.15	1	4,583	0.02%
2019/08/29	0	0.00	3	19.05	19.00	-3	4,544	-0.07%
2019/08/28	13	18.88	0	0.00	18.80	13	4,533	0.29%
2019/08/26	0	0.00	25	19.18	18.75	-25	4,612	-0.54%
2019/08/23	10	18.55	0	0.00	18.60	10	4,582	0.22%
2019/08/22	8	18.79	0	0.00	18.75	8	4,606	0.17%
2019/08/20	5	19.15	5	18.77	18.75	0	4,536	0.00%
2019/08/19	23	19.14	1	19.10	19.15	22	4,493	0.49%
2019/08/16	22	19.57	1	19.55	19.55	21	4,417	0.48%
2019/08/15	75	20.17	1	20.10	19.80	74	4,356	1.70%
2019/08/14	0	0.00	6	21.21	21.05	-6	4,292	-0.14%
2019/08/13	2	20.63	0	0.00	20.60	2	4,250	0.05%
2019/08/12	0	0.00	25	20.65	20.65	-25	4,215	-0.59%
2019/08/08	50	20.65	50	21.40	21.40	0	4,184	0.00%
2019/08/07	1	20.40	0	0.00	20.50	1	4,085	0.02%
2019/08/06	3	20.80	0	0.00	20.55	3	4,031	0.07%
2019/08/05	0	0.00	2	22.45	21.40	-2	3,939	-0.05%
2019/08/02	4	21.29	5	21.43	21.80	-1	3,813	-0.03%
2019/08/01	1	20.85	1	21.00	20.85	0	3,588	0.00%
2019/07/31	15	20.73	5	20.72	20.75	10	3,472	0.29%
2019/07/30	0	0.00	91	21.53	21.25	-91	3,382	-2.69%
2019/07/29	1	21.60	5	21.50	22.10	-4	3,295	-0.12%
2019/07/26	5	22.59	20	22.69	21.90	-15	3,167	-0.47%
2019/07/25	0	0.00	43	21.93	21.90	-43	2,829	-1.52%
2019/07/24	76	20.15	4	20.45	20.40	72	2,501	2.88%
2019/07/23	1	19.70	2	19.53	19.55	-1	2,277	-0.04%
2019/07/22	123	19.20	30	19.11	19.25	93	2,169	4.29%	大買/
2019/07/19	144	19.00	0	0.00	19.00	144	2,103	6.84%	大買/鉅額交易
2019/07/18	0	0.00	11	19.15	19.00	-11	2,087	-0.53%
2019/07/17	6	18.70	3	18.78	18.80	3	2,068	0.15%
2019/07/15	226	18.88	0	0.00	18.80	226	2,073	10.90%	大買/鉅額交易
2019/07/12	92	18.90	0	0.00	19.00	92	2,055	4.47%
2019/07/11	1	19.45	80	19.45	19.45	-79	2,032	-3.89%
2019/07/10	0	0.00	120	19.30	19.25	-120	1,967	-6.10%	大賣/鉅額交易
2019/07/08	0	0.00	114	19.20	19.15	-114	1,907	-5.98%	大賣/鉅額交易
2019/07/05	0	0.00	90	19.09	19.25	-90	1,893	-4.75%
2019/07/04	31	19.33	1	19.30	19.25	30	1,874	1.60%
2019/07/03	202	19.00	1	19.10	19.10	201	1,844	10.90%	大買/鉅額交易
2019/07/02	42	18.73	0	0.00	19.10	42	1,787	2.35%
2019/06/28	0	0.00	0.7	18.00	18.10	-0.7	1,697	-0.04%
2019/06/27	0	0.00	17	18.35	18.40	-17	1,678	-1.01%
2019/06/21	90	18.20	0	0.00	18.00	90	1,576	5.71%
2019/06/20	2	17.95	0	0.00	17.95	2	1,518	0.13%
2019/06/19	0	0.00	10	18.43	18.40	-10	1,477	-0.68%
2019/06/18	0	0.00	15	18.40	18.40	-15	1,443	-1.04%
2019/06/14	0	0.00	1	18.55	18.40	-1	1,419	-0.07%
2019/06/13	11	18.22	10	18.30	18.40	1	1,370	0.07%
2019/06/12	0	0.00	10	17.90	17.95	-10	1,330	-0.75%
2019/06/11	0	0.00	1	17.85	17.95	-1	1,317	-0.08%
2019/06/10	25	17.84	0	0.00	17.80	25	1,310	1.91%
2019/06/06	13	17.98	90	18.06	17.95	-77	1,279	-6.02%
2019/06/04	2	18.00	0	0.00	18.00	2	1,236	0.16%
2019/06/03	30	17.87	2	17.90	17.85	28	1,208	2.32%
2019/05/31	1	18.65	2	18.50	18.85	-1	1,114	-0.09%
2019/05/30	15	18.82	12	18.93	18.85	3	1,052	0.29%
2019/05/29	10	18.33	0	0.00	18.50	10	994	1.01%
2019/05/28	2	18.15	1	18.00	18.20	1	944	0.11%
2019/05/27	30	18.05	472	17.92	18.05	-442	905	-48.81%	大賣/鉅額交易
2019/05/24	0	0.00	128	17.83	17.90	-128	854	-14.99%	大賣/鉅額交易
2019/05/23	0	0.00	1	17.45	17.60	-1	823	-0.12%
2019/05/21	0	0.00	10	17.35	17.55	-10	794	-1.26%
2019/05/20	0	0.00	17	17.19	17.10	-17	751	-2.26%
2019/05/15	0	0.00	13	16.85	16.85	-13	712	-1.82%
2019/05/09	1	16.20	0	0.00	16.25	1	666	0.15%
2019/05/03	2	16.65	4	16.60	16.55	-2	650	-0.31%
2019/05/02	3	16.50	0	0.00	16.50	3	635	0.47%
2019/04/26	4	16.20	0	0.00	16.30	4	616	0.65%
2019/04/22	0	0.00	10	16.50	16.55	-10	590	-1.69%
2019/04/19	10	16.10	60	16.12	16.10	-50	554	-9.02%
2019/04/18	40	16.15	40	16.10	16.10	0	552	0.00%
2019/04/16	0	0.00	40	16.13	16.15	-40	538	-7.43%
2019/04/15	40	16.20	0	0.00	16.20	40	534	7.49%
2019/04/12	3	16.20	0	0.00	16.15	3	531	0.56%
2019/04/11	60	16.20	10	16.20	16.25	50	525	9.52%
2019/03/25	0	0.00	20	16.05	16.05	-20	452	-4.42%
2019/03/20	0	0.00	10	16.10	16.20	-10	460	-2.17%
2019/03/18	0	0.00	20	16.09	16.10	-20	459	-4.36%
2019/03/12	40	16.10	0	0.00	16.10	40	477	8.37%
2019/02/27	20	16.03	0	0.00	15.95	20	529	3.78%
2019/02/20	0	0.00	10	16.25	16.30	-10	493	-2.03%
2019/02/19	0	0.00	22	16.25	16.25	-22	492	-4.47%
2019/02/18	0	0.00	10	16.15	16.20	-10	494	-2.02%
2019/02/14	0	0.00	10	16.10	16.10	-10	492	-2.03%
2019/02/13	0	0.00	10	16.00	16.05	-10	470	-2.13%
2019/01/11	2	15.70	0	0.00	15.80	2	555	0.36%
2019/01/07	0	0.00	18	15.75	15.70	-18	623	-2.89%
2019/01/03	1	15.60	0	0.00	15.65	1	680	0.15%
2018/12/28	10	15.65	0	0.00	15.95	10	708	1.41%
2018/12/14	10	16.05	0	0.00	16.10	10	788	1.27%
2018/12/13	90	16.38	0	0.00	16.40	90	795	11.32%
2018/12/12	0	0.00	10	16.35	16.35	-10	798	-1.25%
2018/12/05	5	15.93	0	0.00	15.95	5	838	0.60%
2018/11/28	0	0.00	20	15.88	16.00	-20	870	-2.30%
2018/11/22	0	0.00	10	15.50	15.45	-10	865	-1.16%
2018/11/16	1	15.60	0	0.00	15.55	1	910	0.11%
2018/11/02	0	0.00	1	15.20	15.20	-1	1,133	-0.09%
2018/10/25	10	15.80	0	0.00	15.90	10	1,117	0.90%
2018/10/19	0	0.00	10	16.15	15.95	-10	1,125	-0.89%
2018/10/18	0	0.00	10	16.10	16.15	-10	1,138	-0.88%
2018/10/17	12	15.78	0	0.00	15.65	12	1,139	1.05%
2018/10/15	0	0.00	1	15.45	16.05	-1	1,143	-0.09%
2018/10/11	10	15.50	1	15.65	15.40	9	1,146	0.79%
2018/10/05	11	16.51	0	0.00	16.30	11	1,202	0.91%
2018/10/04	11	16.60	0	0.00	16.60	11	1,195	0.92%
2018/10/02	0	0.00	2	16.75	16.75	-2	1,207	-0.17%
2018/10/01	0	0.00	3	16.80	16.75	-3	1,223	-0.25%
2018/09/28	0	0.00	130	16.77	16.70	-130	1,236	-10.52%	大賣/鉅額交易
2018/09/26	130	16.72	0	0.00	16.90	130	1,249	10.40%	大買/鉅額交易
2018/09/20	10	16.75	0	0.00	16.65	10	1,287	0.78%
2018/09/19	0	0.00	1	16.75	16.80	-1	1,299	-0.08%
2018/09/13	1	17.00	0	0.00	17.10	1	1,338	0.07%
2018/09/12	0	0.00	10	17.00	16.85	-10	1,331	-0.75%
2018/09/11	3	16.80	0	0.00	16.90	3	1,325	0.23%
2018/09/10	100	16.80	0	0.00	16.80	100	1,323	7.56%
2018/09/06	0	0.00	20	16.80	16.80	-20	1,321	-1.51%
2018/09/05	110	16.70	1	16.70	16.70	109	1,322	8.24%	大買/鉅額交易
2018/09/04	90	16.70	0	0.00	16.70	90	1,331	6.76%
2018/09/03	0	0.00	1	16.80	16.80	-1	1,333	-0.07%
2018/08/31	0	0.00	1	16.80	16.80	-1	1,339	-0.07%
2018/08/29	0	0.00	1	16.80	16.80	-1	1,351	-0.07%
2018/08/24	10	16.75	0	0.00	16.75	10	1,343	0.74%
2018/08/23	0	0.00	1	17.10	17.10	-1	1,336	-0.07%
2018/08/22	0	0.00	3	17.30	17.20	-3	1,339	-0.22%
2018/08/21	4	17.15	10	17.20	17.30	-6	1,318	-0.46%
2018/08/20	350	16.89	0	0.00	16.90	350	1,294	27.04%	大買/鉅額交易
2018/08/14	2	16.83	0	0.00	16.80	2	1,213	0.16%
2018/08/13	0	0.00	1	16.70	16.80	-1	1,224	-0.08%
2018/08/08	4	16.85	0	0.00	16.80	4	1,290	0.31%
2018/08/06	2	16.95	0	0.00	16.80	2	1,349	0.15%
2018/08/02	0	0.00	167	16.71	16.70	-167	1,370	-12.18%	大賣/鉅額交易
2018/08/01	0	0.00	33	16.65	16.65	-33	1,369	-2.41%
2018/07/31	0.4	16.60	0	0.00	16.60	0.4	1,374	0.03%
2018/07/30	1.3	16.69	0	0.00	16.65	1.3	1,366	0.10%
2018/07/26	0	0.00	3	16.73	16.80	-3	1,377	-0.22%
2018/07/25	3.3	16.68	1	16.70	16.65	2.3	1,362	0.17%
2018/07/24	10	16.75	1	16.80	16.80	9	1,348	0.67%
2018/07/23	0	0.00	3	16.90	16.85	-3	1,324	-0.23%
2018/07/19	0	0.00	1	17.10	17.10	-1	1,313	-0.08%
2018/07/18	1	17.05	0	0.00	17.10	1	1,319	0.08%
2018/07/17	0	0.00	10	17.15	17.15	-10	1,292	-0.77%
2018/07/16	11	16.84	0	0.00	16.80	11	1,260	0.87%
2018/07/13	1	17.05	30	17.08	17.20	-29	1,226	-2.36%
2018/07/11	1	16.75	0	0.00	16.80	1	1,211	0.08%
2018/07/09	3	16.75	0	0.00	16.80	3	1,264	0.24%
2018/07/05	10	16.80	0	0.00	16.80	10	1,316	0.76%
2018/07/04	1	17.20	0	0.00	17.20	1	1,325	0.08%
2018/07/03	5	17.10	10	17.05	17.10	-5	1,330	-0.38%
2018/07/02	4	16.89	0	0.00	16.95	4	1,322	0.30%
2018/06/29	1	16.80	0	0.00	16.90	1	1,315	0.08%
2018/06/28	5	16.55	10	16.60	16.55	-5	1,295	-0.39%
2018/06/27	1	16.50	0	0.00	16.50	1	1,301	0.08%
2018/06/25	1	16.65	0	0.00	16.55	1	1,308	0.08%
2018/06/21	3	16.67	10	16.65	16.65	-7	1,336	-0.52%
2018/06/20	1	16.55	0	0.00	16.65	1	1,356	0.07%
2018/06/15	1	16.70	0	0.00	16.50	1	1,356	0.07%
2018/06/14	1	16.65	0	0.00	16.65	1	1,369	0.07%
2018/06/04	6	16.65	0	0.00	16.60	6	1,558	0.38%
2018/05/28	29	16.47	5	16.45	16.65	24	1,595	1.50%
2018/05/25	15	16.42	0	0.00	16.45	15	1,598	0.94%
2018/05/23	1	16.35	0	0.00	16.40	1	1,608	0.06%
2018/05/22	10	16.70	0	0.00	16.55	10	1,590	0.63%
2018/05/18	20	16.55	2	16.60	16.60	18	1,610	1.12%
2018/05/17	0	0.00	10	16.55	16.55	-10	1,629	-0.61%
2018/05/16	10	16.25	0	0.00	16.50	10	1,621	0.62%
2018/05/15	10	16.57	1	16.60	16.50	9	1,604	0.56%
2018/05/14	1	16.75	2	16.75	16.75	-1	1,644	-0.06%
2018/05/11	10	17.00	0	0.00	16.95	10	1,651	0.61%
2018/05/07	1	17.00	0	0.00	17.05	1	1,692	0.06%
2018/04/18	1	17.00	0	0.00	16.95	1	1,907	0.05%
2018/04/12	130	17.28	0	0.00	17.30	130	1,976	6.58%	大買/鉅額交易
2018/04/11	0	0.00	1	17.65	17.50	-1	2,003	-0.05%
2018/03/31	10	17.95	0	0.00	17.95	10	2,168	0.46%
2018/03/30	50	17.95	0	0.00	17.90	50	2,196	2.28%
2018/03/28	1	17.90	0	0.00	17.90	1	2,191	0.05%
2018/03/26	41	17.92	0	0.00	17.95	41	2,179	1.88%
2018/03/23	10	17.80	0	0.00	18.00	10	2,196	0.46%
2018/03/22	25	18.25	0	0.00	18.15	25	2,190	1.14%
2018/03/21	7	18.15	0	0.00	18.15	7	2,186	0.32%
2018/03/15	0	0.00	1	17.95	17.85	-1	2,191	-0.05%
2018/03/13	10	18.00	0	0.00	18.00	10	2,281	0.44%
2018/03/08	1	18.00	0.4	17.95	18.05	0.6	2,489	0.02%
2018/02/27	1	18.15	1	18.20	18.30	0	3,010	0.00%
2018/02/23	1	18.25	0	0.00	18.10	1	3,173	0.03%
2018/02/21	0	0.00	10	17.95	18.15	-10	3,239	-0.31%
2018/02/09	1	17.45	0	0.00	17.65	1	3,225	0.03%
2018/02/08	10	17.75	5.6	17.80	17.75	4.4	3,221	0.14%
2018/02/07	0	0.00	12	17.93	17.80	-12	3,250	-0.37%
2018/02/06	21	17.74	15	17.35	17.25	6	3,230	0.19%
2018/02/05	10	17.90	13	18.20	18.30	-3	3,155	-0.10%
2018/01/26	11	18.90	107	19.08	18.90	-96	3,131	-3.07%	大賣/
2018/01/23	0	0.00	2	19.50	19.20	-2	3,105	-0.06%
2018/01/22	11	19.50	0	0.00	19.45	11	3,086	0.36%
2018/01/19	10	19.75	0	0.00	19.80	10	3,087	0.32%
2018/01/18	10	20.00	1	20.00	19.85	9	3,078	0.29%
2018/01/17	1	19.75	10	20.00	20.00	-9	3,103	-0.29%
2018/01/16	10	19.65	0	0.00	19.85	10	3,140	0.32%
2018/01/09	15	19.95	17	20.01	19.95	-2	3,311	-0.06%
2018/01/05	12	19.84	10	19.80	19.75	2	3,296	0.06%
2018/01/04	10	19.45	0	0.00	19.45	10	3,285	0.30%
2018/01/03	0	0.00	27	20.00	19.60	-27	3,300	-0.82%
2018/01/02	93	19.65	26	19.94	19.85	67	3,233	2.07%