萬海 (2615)-玉山-嘉義券商分點個股進出

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
48.35
漲跌
▲2.85
漲幅
+6.26%
成交量
33,109張
產業
上市航運類股
2306人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－玉山-嘉義券商分點個股進出

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-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	12.1	47.98	19.4	47.73	48.35	-7.3	7,407	-0.10%
2024/04/25	23	45.40	19	45.27	45.50	4	7,008	0.06%
2024/04/24	14	45.08	14.2	45.38	45.45	-0.2	7,132	0.00%
2024/04/23	17	44.17	19	44.76	44.95	-2	7,199	-0.03%
2024/04/22	4	43.85	7	44.75	43.85	-3	7,263	-0.04%
2024/04/19	4	43.31	3	43.43	43.25	1	7,188	0.01%
2024/04/18	0.1	42.95	0	0.00	42.90	0.1	7,189	0.00%
2024/04/17	12.7	43.07	17	42.95	42.80	-4.3	7,256	-0.06%
2024/04/16	16.1	43.75	3	43.08	42.90	13.1	7,492	0.17%
2024/04/15	1	45.50	22	44.51	45.10	-21	7,909	-0.27%
2024/04/12	3.1	44.78	2.2	45.04	45.00	0.9	8,164	0.01%
2024/04/11	1	44.95	2	44.98	44.80	-1	8,591	-0.01%
2024/04/10	22	44.85	8	44.65	44.50	14	9,432	0.15%
2024/04/09	0	0.00	13	44.72	44.95	-13	9,660	-0.13%
2024/04/08	13	43.44	10.2	43.35	44.10	2.8	10,167	0.03%
2024/04/03	4	43.74	0	0.00	43.65	4	10,191	0.04%
2024/04/02	5	44.14	5	44.08	44.05	0	10,328	0.00%
2024/04/01	1.2	44.29	3	44.57	44.55	-1.8	10,619	-0.02%
2024/03/29	1	44.25	0	0.00	44.10	1	11,020	0.01%
2024/03/28	4.2	44.16	0	0.00	44.00	4.2	11,852	0.04%
2024/03/27	2	44.63	15	44.63	44.45	-13	13,593	-0.10%
2024/03/26	17	44.88	4	44.60	44.55	13	14,921	0.09%
2024/03/25	2	45.40	18.3	45.40	45.40	-16.3	15,353	-0.11%
2024/03/22	25.6	44.96	16	44.88	45.30	9.6	16,105	0.06%
2024/03/21	18.1	45.39	23	45.17	45.10	-4.9	16,959	-0.03%
2024/03/20	4.1	45.29	8	45.22	45.00	-3.9	17,230	-0.02%
2024/03/19	6	45.85	4	45.63	45.50	2	17,402	0.01%
2024/03/18	4	45.53	7	45.47	45.65	-3	17,526	-0.02%
2024/03/15	38.5	45.17	7.2	44.65	46.45	31.4	17,778	0.18%
2024/03/14	24.5	47.49	16	47.28	47.10	8.5	17,606	0.05%
2024/03/13	7.1	49.48	10.2	49.12	49.00	-3.1	17,484	-0.02%
2024/03/12	11	49.44	16	49.48	49.45	-5	17,429	-0.03%
2024/03/11	8	49.46	8	49.21	49.30	0	17,544	0.00%
2024/03/08	14	48.30	9	49.19	48.65	5	17,905	0.03%
2024/03/07	4	48.48	3	48.38	48.10	1	18,241	0.01%
2024/03/06	2.1	49.00	2	48.60	48.40	0.1	18,390	0.00%
2024/03/05	6	49.97	7.2	49.51	49.35	-1.2	18,379	-0.01%
2024/03/04	4	49.20	2.1	50.00	49.65	1.9	18,350	0.01%
2024/03/01	10	49.91	10.1	49.65	49.90	-0.1	18,376	0.00%
2024/02/29	5	49.07	11	50.39	50.40	-6	18,247	-0.03%
2024/02/27	6.2	48.57	0.3	48.80	48.10	5.9	17,884	0.03%
2024/02/26	6.1	49.07	0	0.00	48.80	6.1	17,833	0.03%
2024/02/23	1	49.65	0	0.00	49.65	1	17,845	0.01%
2024/02/22	22	49.08	16.3	49.72	50.00	5.7	17,821	0.03%
2024/02/21	2	48.93	3	49.35	49.00	-1	17,723	-0.01%
2024/02/20	0	0.00	9	48.56	48.65	-9	17,675	-0.05%
2024/02/19	0.5	47.60	1	47.90	47.90	-0.5	17,664	0.00%
2024/02/16	12.2	47.35	1	47.35	47.30	11.2	17,819	0.06%
2024/02/15	6	46.88	13.8	46.61	47.20	-7.8	17,961	-0.04%
2024/02/05	5.2	48.00	6	48.18	47.75	-0.8	17,943	0.00%
2024/02/02	15.2	48.44	3	48.40	48.20	12.2	17,983	0.07%
2024/02/01	1	48.90	1	49.80	49.65	0	17,868	0.00%
2024/01/31	0.2	49.27	5	49.30	48.90	-4.8	17,839	-0.03%
2024/01/30	4.1	49.59	0	0.00	49.45	4.1	17,848	0.02%
2024/01/29	6.5	50.01	3	50.00	50.00	3.5	17,858	0.02%
2024/01/26	3.1	49.93	18	49.62	49.75	-15	17,882	-0.08%
2024/01/25	5.2	49.93	31	49.77	49.75	-25.9	17,876	-0.14%
2024/01/24	9.3	51.02	6	50.50	50.50	3.3	17,811	0.02%
2024/01/23	13	50.84	1	50.30	50.20	12	17,846	0.07%
2024/01/22	21.3	50.01	20	50.15	50.70	1.3	17,889	0.01%
2024/01/19	110	51.95	72	51.45	51.20	38	17,791	0.21%	大買/
2024/01/18	6	52.22	11	52.39	52.50	-5	17,695	-0.03%
2024/01/17	13	51.06	24	50.57	51.00	-11	17,539	-0.06%
2024/01/16	6	52.18	3	51.83	52.00	3	17,383	0.02%
2024/01/15	5.1	53.55	4.1	53.37	52.80	1	17,235	0.01%
2024/01/12	5	52.62	8	52.59	52.50	-3	17,179	-0.02%
2024/01/11	13	51.21	7	50.67	50.90	6	17,038	0.04%
2024/01/10	8.3	50.72	18	50.64	50.70	-9.7	16,960	-0.06%
2024/01/09	23.3	52.99	12	52.91	52.40	11.3	16,693	0.07%
2024/01/08	20	56.70	7	56.33	56.20	13	16,210	0.08%
2024/01/05	9	57.34	13	57.58	57.90	-4	15,999	-0.03%
2024/01/04	45	57.40	36.6	57.20	57.00	8.4	15,558	0.05%
2024/01/03	8	55.30	9.4	55.47	55.00	-1.4	14,793	-0.01%
2024/01/02	30	56.84	10	57.40	54.70	20	14,512	0.14%
2023/12/29	1.2	55.25	7.3	55.13	55.00	-6.1	13,941	-0.04%
2023/12/28	12	55.87	3	55.33	55.20	9	13,906	0.06%
2023/12/27	9	56.90	11	56.73	56.60	-2	13,795	-0.01%
2023/12/26	12.1	55.09	9	55.27	56.00	3	13,532	0.02%
2023/12/25	19.5	55.97	53.3	54.91	54.50	-33.8	13,140	-0.26%
2023/12/22	66.1	60.43	72.1	60.32	60.10	-6	12,342	-0.05%
2023/12/21	41.9	56.58	42.3	57.74	59.60	-0.3	10,570	0.00%
2023/12/20	27	52.60	15.9	53.02	54.50	11.2	9,261	0.12%
2023/12/19	57	53.33	40.2	53.13	52.30	16.9	8,798	0.19%
2023/12/18	23	52.63	33	52.49	52.90	-10	8,116	-0.12%
2023/12/15	4	50.35	9	50.33	50.60	-5	7,335	-0.07%
2023/12/14	10.3	49.20	1	49.00	49.05	9.3	7,080	0.13%
2023/12/13	5.5	50.66	3	50.90	50.10	2.5	6,925	0.04%
2023/12/12	14.1	52.18	14.6	53.14	51.80	-0.5	7,366	-0.01%
2023/12/11	12	52.07	29	52.86	52.40	-17	7,192	-0.24%
2023/12/08	6	50.70	7.3	50.93	51.10	-1.3	6,988	-0.02%
2023/12/07	15.2	50.71	5.1	50.29	50.10	10.1	6,981	0.14%
2023/12/06	5.3	50.88	6.3	51.14	51.30	-1	6,957	-0.01%
2023/12/05	17.4	51.86	19.3	51.21	52.00	-1.9	6,865	-0.03%
2023/12/04	15	51.52	17	51.96	52.50	-2	6,511	-0.03%
2023/12/01	7.6	46.94	13	48.55	48.65	-5.4	6,098	-0.09%
2023/11/30	10	46.85	11	46.65	46.70	-1	5,955	-0.02%
2023/11/29	17.2	46.65	4.1	46.52	46.55	13.1	6,006	0.22%
2023/11/28	3	46.20	4	46.91	47.00	-1	6,013	-0.02%
2023/11/27	1	45.80	17	46.23	46.00	-16	5,993	-0.27%
2023/11/24	13	45.55	11	45.55	45.50	2	5,985	0.03%
2023/11/23	17	45.69	17	45.65	45.75	0	6,051	0.00%
2023/11/22	33.2	46.06	20	45.66	45.65	13.2	6,052	0.22%
2023/11/21	17.3	46.92	15	46.70	46.55	2.3	6,010	0.04%
2023/11/20	6.2	47.05	7	47.08	46.95	-0.8	6,094	-0.01%
2023/11/17	15.2	47.43	15	47.35	47.25	0.2	6,174	0.00%
2023/11/16	6.2	47.43	6	47.43	47.40	0.2	6,207	0.00%
2023/11/15	10	46.48	85	46.95	47.85	-75	6,230	-1.20%
2023/11/14	84	46.84	20	46.01	46.10	64	6,289	1.02%
2023/11/13	8	45.53	10.2	45.43	45.75	-2.2	6,211	-0.04%
2023/11/10	2	45.03	0	0.00	45.00	2	6,230	0.03%
2023/11/09	5	46.20	5	46.45	46.35	0	6,191	0.00%
2023/11/08	11.1	46.23	12	46.07	46.10	-0.9	6,203	-0.01%
2023/11/07	14	47.10	14	46.68	46.25	0	6,245	0.00%
2023/11/06	12	46.73	12	47.35	47.45	0	6,240	0.00%
2023/11/03	10	47.45	13	47.45	47.70	-3	6,210	-0.05%
2023/11/02	16	46.66	14	47.15	47.10	2	6,237	0.03%
2023/11/01	16	46.62	16	46.00	46.40	0	6,246	0.00%
2023/10/31	10	46.98	11	46.65	46.20	-1	6,272	-0.02%
2023/10/30	81.6	47.14	13	46.98	47.45	68.6	6,225	1.10%
2023/10/27	10	44.70	10	45.45	45.50	0	6,150	0.00%
2023/10/26	8.1	44.35	8	44.80	44.70	0.1	6,218	0.00%
2023/10/25	10	44.70	16	44.75	44.75	-6	6,288	-0.10%
2023/10/24	8	44.58	5	44.45	44.60	3	6,340	0.05%
2023/10/23	8	44.71	8	44.80	44.50	0	6,394	0.00%
2023/10/20	14.1	44.73	14	44.95	44.90	0.1	6,415	0.00%
2023/10/19	10	45.05	10	45.60	45.60	0	6,456	0.00%
2023/10/17	7	44.91	5	44.80	44.70	2	6,481	0.03%
2023/10/16	13.2	43.82	10	44.90	45.00	3.2	6,549	0.05%
2023/10/13	18.3	44.96	22	44.33	44.25	-3.7	6,610	-0.06%
2023/10/12	18.2	45.20	18	45.71	45.65	0.2	6,579	0.00%
2023/10/11	2.3	45.66	1	45.25	45.25	1.3	6,647	0.02%
2023/10/06	2	47.20	0	0.00	46.95	2	6,776	0.03%
2023/10/05	17	46.83	11	46.89	46.75	6	6,910	0.09%
2023/10/04	1	45.51	3	46.25	46.35	-2	6,971	-0.03%
2023/10/03	12.1	46.83	14.5	46.71	46.00	-2.4	7,134	-0.03%
2023/10/02	1.1	47.38	0	0.00	47.35	1.1	7,230	0.02%
2023/09/28	2.2	48.52	0	0.00	48.30	2.2	7,291	0.03%
2023/09/27	3.1	48.82	1	49.40	48.40	2.1	7,636	0.03%
2023/09/26	0.1	48.90	2	48.75	48.70	-2	8,660	-0.02%
2023/09/25	6.2	49.07	5.2	49.08	49.20	1	9,197	0.01%
2023/09/22	1.1	49.32	1	49.50	49.50	0.1	9,463	0.00%
2023/09/21	9.5	50.30	0	0.00	49.80	9.5	9,532	0.10%
2023/09/20	17	51.78	20	51.58	51.30	-3	9,490	-0.03%
2023/09/19	4	50.50	4	51.00	50.50	0	9,382	0.00%
2023/09/18	13	49.93	6	50.60	50.90	7	9,376	0.07%
2023/09/15	17	49.97	38	50.78	50.60	-21	9,386	-0.22%
2023/09/14	4	47.80	10.7	48.35	48.85	-6.7	8,722	-0.08%
2023/09/12	4	46.26	6	46.63	46.80	-2	8,725	-0.02%
2023/09/11	0	0.00	1	45.95	46.00	-1	8,719	-0.01%
2023/09/08	1	46.60	6	46.49	46.30	-5	8,781	-0.06%
2023/09/07	2.2	46.00	1	45.70	45.65	1.2	8,817	0.01%
2023/09/06	14	47.28	12	46.35	46.30	2	8,880	0.02%
2023/09/05	11	46.74	11	47.06	47.30	0	8,935	0.00%
2023/09/04	8	45.43	15	46.41	46.50	-7	9,162	-0.08%
2023/09/01	17	45.44	18	45.20	44.90	-1	9,167	-0.01%
2023/08/31	13.5	46.22	10	45.60	45.30	3.5	9,261	0.04%
2023/08/30	10.5	45.61	15	45.75	45.85	-4.5	9,242	-0.05%
2023/08/29	13.1	45.74	12	45.40	45.35	1.1	9,324	0.01%
2023/08/28	1.1	45.31	3	45.98	46.10	-2	9,394	-0.02%
2023/08/25	13.1	46.18	0	0.00	45.90	13.1	9,499	0.14%
2023/08/24	25.6	46.48	17	46.43	46.00	8.6	9,566	0.09%
2023/08/23	10	48.21	0	0.00	47.55	10	9,478	0.11%
2023/08/22	12.1	48.72	4	48.81	48.70	8.1	9,435	0.09%
2023/08/21	15.1	49.75	10	49.25	49.30	5.1	9,449	0.05%
2023/08/18	11	48.75	17.1	50.62	50.50	-6.1	9,404	-0.06%
2023/08/17	0.2	47.25	22	47.90	47.90	-21.8	9,202	-0.24%
2023/08/16	1.3	47.70	1	47.75	47.60	0.3	9,232	0.00%
2023/08/15	2.1	49.11	0	0.00	49.00	2.1	9,236	0.02%
2023/08/14	0.1	49.65	0	0.00	49.50	0.1	9,286	0.00%
2023/08/11	0	0.00	2	50.20	50.60	-2	9,367	-0.02%
2023/08/10	1.1	49.80	23.5	49.68	50.10	-22.4	9,379	-0.24%
2023/08/09	2	50.15	0	0.00	50.10	2	9,428	0.02%
2023/08/08	5.1	50.02	1.2	50.20	50.10	4	9,472	0.04%
2023/08/07	3.2	50.39	0	0.00	50.50	3.2	9,594	0.03%
2023/08/04	4.3	51.50	22	51.48	51.60	-17.7	9,661	-0.18%
2023/08/02	0.4	50.60	0.2	50.40	51.10	0.3	9,689	0.00%
2023/08/01	1.2	51.06	2	50.90	51.10	-0.8	9,706	-0.01%
2023/07/31	1.5	50.41	1	50.60	50.40	0.5	9,784	0.01%
2023/07/28	0.2	51.13	3	51.27	51.80	-2.9	9,824	-0.03%
2023/07/27	1.3	50.25	5.3	50.21	50.40	-4	9,917	-0.04%
2023/07/26	0.8	49.67	1	49.90	49.45	-0.2	9,944	0.00%
2023/07/25	2.8	49.36	15	49.36	49.20	-12.2	9,972	-0.12%
2023/07/24	8.1	49.31	2	50.10	49.30	6.1	10,070	0.06%
2023/07/21	5	50.96	1	51.00	50.90	4	10,120	0.04%
2023/07/20	2.1	51.35	9	51.74	51.90	-6.9	10,171	-0.07%
2023/07/19	1	50.80	1	50.50	50.90	0	10,214	0.00%
2023/07/18	1	51.50	2	51.80	50.40	-1	10,362	-0.01%
2023/07/17	1	50.90	4.1	51.18	51.00	-3.1	10,322	-0.03%
2023/07/14	1.2	50.38	13	50.48	50.40	-11.8	10,323	-0.11%
2023/07/13	26.2	50.44	43	49.77	49.30	-16.9	10,335	-0.16%
2023/07/12	13.3	52.03	7.7	52.20	51.60	5.6	10,261	0.05%
2023/07/11	12	53.73	11.2	53.53	53.60	0.9	10,245	0.01%
2023/07/10	33.2	54.57	16	53.97	53.60	17.2	10,259	0.17%
2023/07/07	5.5	56.71	2	57.20	56.70	3.5	10,090	0.03%
2023/07/06	10	57.87	7	57.60	57.60	3	9,972	0.03%
2023/07/05	41	57.18	44	57.58	57.70	-3	9,939	-0.03%
2023/07/04	39.8	59.89	32.5	59.40	57.30	7.4	9,675	0.08%
2023/07/03	5.1	56.89	8	58.26	58.90	-2.9	8,716	-0.03%
2023/06/30	22	58.65	13	58.78	59.00	9	8,216	0.11%
2023/06/29	6.7	57.65	16	57.71	57.30	-9.4	7,941	-0.12%
2023/06/28	15.2	58.82	3.5	58.43	58.40	11.7	7,880	0.15%
2023/06/27	15.1	59.17	13.1	59.24	58.80	2	7,873	0.02%
2023/06/26	20.3	59.53	2	59.31	58.80	18.3	7,871	0.23%
2023/06/21	6.6	60.10	2.4	59.89	60.20	4.1	7,865	0.05%
2023/06/20	1	61.20	0	0.00	61.00	1	7,836	0.01%
2023/06/19	46.3	61.55	1.2	62.43	61.10	45.1	7,892	0.57%
2023/06/16	6	61.95	10.2	62.26	62.60	-4.2	7,918	-0.05%
2023/06/15	1.1	62.01	3	61.87	61.70	-2	7,940	-0.02%
2023/06/14	2.3	62.29	5.2	62.51	62.20	-2.8	8,067	-0.03%
2023/06/13	6.3	62.04	9.1	61.88	61.80	-2.8	8,375	-0.03%
2023/06/12	15.1	61.53	14.1	61.89	62.10	1	8,862	0.01%
2023/06/09	16	61.28	14	61.66	61.80	2	9,553	0.02%
2023/06/08	15	61.76	23	61.33	61.50	-8	9,687	-0.08%
2023/06/07	0	0.00	17	59.96	59.80	-17	9,917	-0.17%
2023/06/06	0	0.00	9	59.20	59.50	-9	9,925	-0.09%
2023/06/05	14	58.12	13	58.32	58.00	1	9,958	0.01%
2023/06/02	5.4	57.54	8	58.01	58.10	-2.6	10,005	-0.03%
2023/06/01	14.4	57.16	0	0.00	57.10	14.4	10,059	0.14%
2023/05/31	16.1	58.55	0	0.00	58.00	16.1	10,104	0.16%
2023/05/30	22.1	59.22	7	59.29	58.70	15.1	10,281	0.15%
2023/05/29	0.1	59.90	6	60.22	60.00	-5.9	10,361	-0.06%
2023/05/26	3	58.67	0	0.00	58.90	3	10,595	0.03%
2023/05/25	10.1	59.24	0.5	59.10	58.70	9.6	10,907	0.09%
2023/05/24	1.1	60.22	0	0.00	60.10	1.1	11,227	0.01%
2023/05/23	1	60.00	2	60.25	60.10	-1	11,458	-0.01%
2023/05/22	8	60.31	2	60.80	60.20	6	11,482	0.05%
2023/05/19	4	60.23	3	60.30	60.30	1	11,432	0.01%
2023/05/18	20	60.11	15	59.71	59.60	5	11,369	0.04%
2023/05/17	13	59.67	44.8	60.13	60.20	-31.8	11,390	-0.28%
2023/05/16	15.1	59.92	11	59.84	59.60	4.1	11,367	0.04%
2023/05/15	26.3	59.15	37	59.21	60.20	-10.7	11,413	-0.09%
2023/05/12	10.1	59.20	6.6	59.12	59.20	3.5	11,434	0.03%
2023/05/11	32	60.23	25	59.52	59.10	7	11,447	0.06%
2023/05/10	23	61.06	17	61.65	61.60	6	11,368	0.05%
2023/05/09	2	60.20	5	60.12	60.20	-3	11,394	-0.03%
2023/05/08	30	59.55	20	59.47	59.40	10	11,536	0.09%
2023/05/05	6.4	59.83	17	59.84	59.50	-10.6	11,898	-0.09%
2023/05/04	7	60.66	6	60.48	60.10	1	11,984	0.01%
2023/05/03	26.6	61.33	8	61.21	60.50	18.6	12,004	0.15%
2023/05/02	11.2	63.56	2	63.26	63.20	9.2	11,970	0.08%
2023/04/28	7	64.71	9	65.06	65.00	-2	12,084	-0.02%
2023/04/27	6.1	62.82	10	63.51	63.70	-4	12,176	-0.03%
2023/04/26	15.3	63.38	10	63.50	63.70	5.3	12,253	0.04%
2023/04/25	11.2	64.85	9	64.48	64.20	2.2	12,258	0.02%
2023/04/24	9.2	65.24	34	65.08	65.50	-24.8	12,374	-0.20%
2023/04/21	37.4	65.90	19	65.73	65.00	18.4	12,497	0.15%
2023/04/20	16	68.17	7	68.00	67.70	9	12,473	0.07%
2023/04/19	5.1	68.56	5	68.64	68.00	0.1	12,630	0.00%
2023/04/18	12	69.94	9	69.38	69.00	3	12,772	0.02%
2023/04/17	3	70.50	6	70.63	70.50	-3	12,889	-0.02%
2023/04/14	2	68.70	13	69.73	69.90	-11	13,041	-0.08%
2023/04/13	12	68.47	15	68.71	68.50	-3	13,235	-0.02%
2023/04/12	4	69.10	0	0.00	68.80	4	13,442	0.03%
2023/04/11	3	68.80	5	68.66	68.60	-2	13,740	-0.01%
2023/04/10	7	69.44	5	69.18	68.80	2	14,135	0.01%
2023/04/07	10.1	68.98	10	69.36	69.40	0.1	14,505	0.00%
2023/04/06	18.1	68.46	6	68.18	67.80	12.1	14,953	0.08%
2023/03/31	2.7	69.19	2	68.70	68.50	0.7	15,727	0.00%
2023/03/30	2.1	68.70	4.1	68.80	68.50	-2	17,126	-0.01%
2023/03/29	3	69.43	0	0.00	68.80	3	17,649	0.02%
2023/03/28	2	70.69	6.1	69.56	69.30	-4.1	18,203	-0.02%
2023/03/27	9.1	70.09	3.2	70.18	69.70	6	18,992	0.03%
2023/03/24	2	70.10	0	0.00	70.50	2	19,983	0.01%
2023/03/23	17.1	69.67	11.1	69.88	69.90	6	20,125	0.03%
2023/03/22	2.1	70.09	9.5	69.89	70.40	-7.4	20,171	-0.04%
2023/03/21	7	69.54	12	69.30	69.00	-5	20,226	-0.02%
2023/03/20	13.2	70.11	16.1	70.14	69.60	-2.9	20,233	-0.01%
2023/03/17	7.1	68.86	4	68.95	69.00	3.1	20,203	0.02%
2023/03/16	25.5	68.68	16	68.64	68.20	9.5	20,128	0.05%
2023/03/15	28.7	71.67	36	71.53	71.00	-7.4	19,886	-0.04%
2023/03/14	47.7	73.21	41	73.27	72.50	6.7	19,571	0.03%
2023/03/13	42	80.68	11.5	80.75	80.50	30.5	18,898	0.16%
2023/03/10	42	81.09	39	81.14	79.10	3	18,755	0.02%
2023/03/09	15	80.15	34	80.26	80.10	-19	18,527	-0.10%
2023/03/08	15.1	79.42	3.2	79.26	79.00	11.9	18,647	0.06%
2023/03/07	5.5	80.62	26.2	81.07	80.70	-20.7	18,699	-0.11%
2023/03/06	26	81.15	22	80.76	80.60	4	18,803	0.02%
2023/03/03	36	80.49	26	80.70	81.10	10	19,016	0.05%
2023/03/02	10.2	80.36	27	80.44	80.70	-16.8	19,149	-0.09%
2023/03/01	14.3	78.42	10	78.17	78.60	4.3	18,998	0.02%
2023/02/24	24	79.41	60.1	79.19	79.60	-36.1	18,961	-0.19%
2023/02/23	32	78.95	43.1	79.33	79.20	-11.1	18,829	-0.06%
2023/02/22	46	78.06	43.8	77.81	76.70	2.3	18,592	0.01%
2023/02/21	42.5	76.37	45	76.87	77.50	-2.5	18,344	-0.01%
2023/02/20	8.1	73.37	11.2	73.72	74.00	-3.1	18,296	-0.02%
2023/02/17	10.1	72.83	11	72.86	73.30	-0.9	18,522	0.00%
2023/02/16	23	73.83	6.2	73.79	73.70	16.8	18,664	0.09%
2023/02/15	8	73.98	1	74.40	73.70	7	19,073	0.04%
2023/02/14	3.6	74.69	14.2	74.72	74.80	-10.6	19,329	-0.05%
2023/02/13	12	73.95	3.1	73.67	73.80	8.9	19,474	0.05%
2023/02/10	11.1	75.75	64	75.69	75.50	-52.9	19,706	-0.27%
2023/02/09	8	77.22	1	76.80	76.90	7	20,025	0.03%
2023/02/08	5	77.82	10.2	77.84	77.90	-5.2	20,279	-0.03%
2023/02/07	37	76.78	36	77.41	77.60	1	20,350	0.00%
2023/02/06	56	77.11	37	76.22	76.10	19	20,482	0.09%
2023/02/03	76	80.31	85	79.90	79.50	-9	20,459	-0.04%
2023/02/02	38	77.85	11.1	78.36	78.60	26.9	20,220	0.13%
2023/02/01	29.8	76.68	8	76.61	76.70	21.8	20,217	0.11%
2023/01/31	16.1	75.64	21	75.86	75.90	-4.9	20,313	-0.02%
2023/01/30	11.4	73.98	18	74.29	75.60	-6.7	20,414	-0.03%
2023/01/17	12.1	74.36	6	74.35	73.60	6.1	20,433	0.03%
2023/01/16	15.1	73.61	62.1	73.43	73.70	-47	20,475	-0.23%
2023/01/13	1.6	74.75	36	74.41	74.50	-34.5	20,424	-0.17%
2023/01/12	18.2	75.02	22	75.03	74.10	-3.9	20,536	-0.02%
2023/01/11	16	76.61	10.1	76.90	76.10	6	20,473	0.03%
2023/01/10	35.1	77.47	18.1	77.29	76.50	17	20,444	0.08%
2023/01/09	11.1	77.47	14.5	77.51	77.50	-3.5	20,639	-0.02%
2023/01/06	7.1	77.05	9	77.29	77.80	-1.9	20,709	-0.01%
2023/01/05	7	77.80	8	77.70	77.10	-1	20,762	0.00%
2023/01/04	33.6	78.15	21	77.78	77.10	12.6	20,903	0.06%
2023/01/03	44	80.24	12.4	79.65	79.20	31.6	20,825	0.15%
2022/12/30	10.5	80.80	16	80.53	80.10	-5.5	20,753	-0.03%
2022/12/29	12.1	79.44	14	79.09	79.20	-1.9	20,637	-0.01%
2022/12/28	26	80.63	22	79.02	79.00	4	20,583	0.02%
2022/12/27	23.8	83.80	20	83.46	82.10	3.8	20,463	0.02%
2022/12/26	78.9	84.22	56.2	83.04	82.40	22.7	20,553	0.11%
2022/12/23	62.6	85.12	59	85.05	86.20	3.6	20,344	0.02%
2022/12/22	95.2	84.34	107.6	84.86	87.20	-12.4	19,732	-0.06%	大賣/
2022/12/21	54.1	78.64	44.3	78.89	79.80	9.8	18,579	0.05%
2022/12/20	37	77.56	28	77.36	76.70	9	18,285	0.05%
2022/12/19	90.2	78.68	76	76.99	76.20	14.2	18,086	0.08%
2022/12/16	50.1	74.40	62	76.05	78.80	-11.9	17,509	-0.07%
2022/12/15	33	71.94	33	72.28	72.50	0	16,827	0.00%
2022/12/14	27	69.60	26	69.93	70.70	1	17,223	0.01%
2022/12/13	19.1	70.02	18.1	70.36	70.30	1	17,331	0.01%
2022/12/12	6	69.33	10	69.30	69.30	-4	17,584	-0.02%
2022/12/09	3.1	69.55	2	70.10	70.10	1.1	17,814	0.01%
2022/12/08	9.2	69.13	2	68.50	68.60	7.2	18,088	0.04%
2022/12/07	15.2	70.26	19	69.21	69.10	-3.8	18,250	-0.02%
2022/12/06	6.3	72.69	7	72.73	70.60	-0.7	18,254	0.00%
2022/12/05	21.2	74.76	17	74.38	74.30	4.2	18,390	0.02%
2022/12/02	0	74.80	5	74.62	74.50	-5	18,584	-0.03%
2022/12/01	14	76.25	15	76.03	75.30	-1	18,774	-0.01%
2022/11/30	15	75.04	14	75.56	76.10	1	18,698	0.01%
2022/11/29	18.2	73.42	15	74.27	74.70	3.2	18,769	0.02%
2022/11/28	11.1	73.36	19	73.04	72.90	-7.9	18,998	-0.04%
2022/11/25	16.3	76.47	14	75.50	74.90	2.3	18,973	0.01%
2022/11/24	12	73.07	15.7	74.15	75.40	-3.7	19,000	-0.02%
2022/11/23	10.1	70.65	11.5	70.96	71.10	-1.4	18,785	-0.01%
2022/11/22	20	70.16	17	69.36	69.10	3	18,934	0.02%
2022/11/21	22.1	70.82	26	69.90	69.50	-3.9	18,878	-0.02%
2022/11/18	13.7	73.83	18	72.83	71.80	-4.3	18,843	-0.02%
2022/11/17	39.6	75.20	37	74.63	74.20	2.6	18,944	0.01%
2022/11/16	20.7	74.40	24	74.84	75.30	-3.3	18,910	-0.02%
2022/11/15	32.2	74.17	33	74.18	74.60	-0.8	18,998	0.00%
2022/11/14	6	74.82	4	74.30	74.10	2	18,805	0.01%
2022/11/11	90.2	76.69	9	75.54	73.50	81.2	18,698	0.43%
2022/11/10	15	73.65	11	73.74	74.40	4	18,395	0.02%
2022/11/09	6	71.62	10	71.72	72.00	-4	18,244	-0.02%
2022/11/08	3	70.73	9.3	70.78	70.40	-6.3	18,282	-0.03%
2022/11/07	2	69.20	12	69.61	70.00	-10	18,009	-0.06%
2022/11/04	29	66.35	23.5	66.73	66.60	5.5	17,759	0.03%
2022/11/03	11	65.41	7	65.00	65.80	4	17,605	0.02%
2022/11/02	14.5	67.54	11	67.13	66.50	3.5	17,748	0.02%
2022/11/01	15.1	66.50	8	66.88	66.00	7.1	17,590	0.04%
2022/10/31	18.5	67.28	15	67.67	67.70	3.5	17,596	0.02%
2022/10/28	11	69.49	8.8	68.89	68.50	2.3	17,585	0.01%
2022/10/27	7	69.06	9	70.06	70.50	-2	17,529	-0.01%
2022/10/26	12	67.68	20	68.74	69.20	-8	17,483	-0.05%
2022/10/25	4	67.70	26.2	68.53	67.70	-22.2	17,395	-0.13%
2022/10/24	6	68.78	14.5	69.03	68.50	-8.5	17,586	-0.05%
2022/10/21	8	66.99	6	67.20	66.50	2	17,570	0.01%
2022/10/20	21.6	64.10	40.3	63.55	66.90	-18.7	17,578	-0.11%
2022/10/19	2	67.95	2	67.95	67.90	0	17,706	0.00%
2022/10/18	9.2	66.47	18	66.79	67.00	-8.8	17,674	-0.05%
2022/10/17	25.1	63.78	41	63.72	64.90	-15.9	17,705	-0.09%
2022/10/14	20.3	69.11	15	68.13	68.80	5.3	17,512	0.03%
2022/10/13	21	67.76	34.3	66.12	65.40	-13.3	17,873	-0.07%
2022/10/12	40	69.88	48	68.72	68.30	-8	18,252	-0.04%
2022/10/11	14	72.38	25	72.63	72.20	-11	18,103	-0.06%
2022/10/07	25	74.00	24	73.89	73.20	1	17,998	0.01%
2022/10/06	11	71.77	12	72.89	73.60	-1	18,048	-0.01%
2022/10/05	26	73.21	30.5	73.15	72.90	-4.5	18,103	-0.02%
2022/10/04	13.2	71.44	11	71.84	71.60	2.2	18,225	0.01%
2022/10/03	33	70.11	46.2	70.72	70.30	-13.2	18,110	-0.07%
2022/09/30	12	64.73	11.1	65.95	66.80	0.9	17,994	0.00%
2022/09/29	13	67.57	4	67.25	66.50	9	17,966	0.05%
2022/09/28	27	67.87	26	66.10	65.70	1	17,990	0.01%
2022/09/27	8	70.71	14	70.33	71.00	-6	18,355	-0.03%
2022/09/26	18.2	71.32	25	70.43	69.40	-6.8	18,480	-0.04%
2022/09/23	8	76.04	11.4	75.24	74.90	-3.4	18,620	-0.02%
2022/09/22	86	75.38	100.4	74.72	74.70	-14.4	18,861	-0.08%
2022/09/21	19.1	77.28	20	78.17	78.30	-0.9	19,104	0.00%
2022/09/20	20	75.44	12	75.35	75.10	8	19,163	0.04%
2022/09/19	24.1	77.01	8	75.80	74.10	16.1	19,630	0.08%
2022/09/16	20.2	79.28	23	79.68	80.70	-2.8	19,925	-0.01%
2022/09/15	20	80.55	17	81.34	80.70	3	20,286	0.01%
2022/09/14	7	77.17	14	77.59	79.10	-7	20,546	-0.03%
2022/09/13	1.4	77.63	43	77.93	77.70	-41.6	20,614	-0.20%
2022/09/12	61	77.26	59	75.21	76.90	2	20,925	0.01%
2022/09/08	9.6	73.11	12.5	73.55	74.10	-2.9	20,836	-0.01%
2022/09/07	46.1	74.18	6	74.50	74.50	40.1	20,908	0.19%
2022/09/06	2.9	77.43	3	77.03	76.80	-0.2	20,750	0.00%
2022/09/05	21.2	77.51	30	76.68	76.20	-8.8	20,692	-0.04%
2022/09/02	39.2	80.78	33.3	80.74	78.00	5.9	20,581	0.03%
2022/09/01	11.4	84.50	10	83.95	83.70	1.4	20,346	0.01%
2022/08/31	18.4	84.23	21.3	85.09	86.80	-2.9	20,415	-0.01%
2022/08/30	3	86.23	9	86.16	86.10	-6	20,129	-0.03%
2022/08/29	32.1	86.59	23	86.89	86.30	9.1	20,111	0.05%
2022/08/26	6	93.62	6	93.80	93.10	0	20,046	0.00%
2022/08/25	5	92.32	19	92.23	92.80	-14	20,010	-0.07%
2022/08/24	18.5	93.07	4	91.30	91.30	14.5	20,068	0.07%
2022/08/23	7.2	95.16	0	0.00	94.60	7.2	20,090	0.04%
2022/08/22	15.3	95.85	3	95.63	95.10	12.3	20,154	0.06%
2022/08/19	3.6	100.58	2.5	101.10	100.50	1.1	20,021	0.01%
2022/08/18	5	100.80	4	101.00	101.00	1	20,220	0.00%
2022/08/17	1	101.00	6	101.25	101.50	-5	20,697	-0.02%
2022/08/16	10	100.02	4	100.63	99.90	6	21,251	0.03%
2022/08/15	16	101.19	10	101.65	101.50	6	21,871	0.03%
2022/08/12	0	0.00	8	104.38	104.50	-8	21,770	-0.04%
2022/08/11	14	103.36	2	104.00	103.00	12	21,901	0.05%
2022/08/10	11	104.23	10	104.85	103.00	1	21,885	0.00%
2022/08/09	42.5	105.21	7.1	104.79	105.00	35.5	21,937	0.16%
2022/08/08	10.5	107.05	8.1	106.75	107.50	2.5	21,826	0.01%
2022/08/05	7	107.00	11	106.64	107.50	-4	21,846	-0.02%
2022/08/04	10	103.65	8	103.75	104.00	2	21,921	0.01%
2022/08/03	6	104.67	3	104.34	104.50	3	21,955	0.01%
2022/08/02	5	104.40	4	104.88	105.00	1	22,088	0.00%
2022/08/01	17	105.88	6	106.33	107.50	11	22,109	0.05%
2022/07/29	14	107.39	51	107.03	107.00	-37	22,202	-0.17%
2022/07/28	19	102.95	19.2	102.00	102.00	-0.2	22,118	0.00%
2022/07/27	6.2	103.76	4	103.38	104.50	2.2	22,091	0.01%
2022/07/26	20.3	100.95	8	101.25	100.50	12.3	22,099	0.06%
2022/07/25	21.1	104.08	12	104.42	104.00	9.1	21,952	0.04%
2022/07/22	10.1	106.35	7	106.14	106.50	3.1	21,993	0.01%
2022/07/21	10.5	106.29	18	105.25	105.50	-7.5	22,013	-0.03%
2022/07/20	49	106.50	20	105.30	103.50	29	21,989	0.13%
2022/07/19	17.5	129.10	45	129.58	131.00	-27.5	21,598	-0.13%
2022/07/18	11.3	119.38	4	120.25	121.00	7.3	21,147	0.03%
2022/07/15	11	118.50	11	118.00	117.00	0	21,144	0.00%
2022/07/14	16	117.88	20.5	114.90	118.50	-4.5	21,219	-0.02%
2022/07/13	14	116.39	18	114.61	113.50	-4	21,063	-0.02%
2022/07/12	32.7	112.66	24	112.56	112.00	8.7	20,966	0.04%
2022/07/11	28	119.18	29	119.91	120.50	-1	20,719	0.00%
2022/07/08	38	120.33	36	121.31	120.50	2	20,675	0.01%
2022/07/07	33.6	115.02	34	115.46	116.50	-0.4	20,505	0.00%
2022/07/06	34.1	114.91	32	114.42	113.50	2.1	20,500	0.01%
2022/07/05	45	115.71	98	116.15	116.00	-53	20,405	-0.26%
2022/07/04	26	112.50	35.1	113.80	115.50	-9.1	19,948	-0.05%
2022/07/01	51	116.84	48	117.54	111.00	3	19,836	0.02%
2022/06/30	66.2	119.16	76	118.66	119.00	-9.8	19,480	-0.05%
2022/06/29	21	121.93	22	122.23	120.00	-1	19,155	-0.01%
2022/06/28	94	124.85	29	125.66	128.00	65	18,787	0.35%
2022/06/27	13	125.42	36.9	125.63	128.00	-23.9	18,412	-0.13%
2022/06/24	40	115.79	84.2	115.36	116.50	-44.2	17,937	-0.25%
2022/06/23	16.2	114.22	15.3	113.00	110.50	1	17,617	0.01%
2022/06/22	33.4	118.69	31	119.50	120.00	2.4	17,276	0.01%
2022/06/21	11	120.91	23	122.50	123.50	-12	16,758	-0.07%
2022/06/20	31.7	122.91	67	122.62	119.50	-35.3	16,534	-0.21%
2022/06/17	16.2	131.81	13	131.85	131.00	3.2	16,156	0.02%
2022/06/16	24.6	133.92	22	136.27	131.00	2.6	15,984	0.02%
2022/06/15	13	142.50	7	141.43	140.50	6	16,030	0.04%
2022/06/14	17.1	142.79	15	142.43	143.00	2.1	16,380	0.01%
2022/06/13	9	144.28	13	143.77	143.00	-4	17,312	-0.02%
2022/06/10	10	150.90	3	150.83	150.00	7	17,735	0.04%
2022/06/09	58	156.26	31.3	155.18	155.00	26.8	17,977	0.15%
2022/06/08	8	160.63	4	161.50	161.50	4	18,124	0.02%
2022/06/07	2	160.50	3	159.17	159.00	-1	18,565	-0.01%
2022/06/06	8	161.00	13	161.58	158.50	-5	19,086	-0.03%
2022/06/02	6	159.00	3	158.83	158.50	3	19,672	0.02%
2022/06/01	6.2	159.79	5	160.50	159.50	1.2	20,734	0.01%
2022/05/31	10	158.90	10	158.50	157.00	0	22,047	0.00%
2022/05/30	11	160.05	9	159.50	158.50	2	22,405	0.01%
2022/05/27	17	159.79	14.1	159.04	160.50	2.9	22,706	0.01%
2022/05/26	17	160.32	22	158.77	156.50	-5	23,032	-0.02%
2022/05/25	42	160.61	25	160.82	160.50	17	23,196	0.07%
2022/05/24	30	164.35	25.1	163.40	161.50	4.9	23,415	0.02%
2022/05/23	8	156.56	46.2	160.31	163.50	-38.2	23,452	-0.16%
2022/05/20	3	148.98	7	148.07	149.00	-4	23,616	-0.02%
2022/05/19	13	142.62	10	143.70	146.00	3	24,528	0.01%
2022/05/18	14.1	145.68	21	146.24	147.50	-7	25,491	-0.03%
2022/05/17	18	145.20	7	146.71	143.00	11	26,034	0.04%
2022/05/16	12.2	149.92	9	149.89	148.00	3.2	26,380	0.01%
2022/05/13	5	153.10	7.1	151.79	153.50	-2.1	26,755	-0.01%
2022/05/12	10	151.15	15	150.17	148.50	-5	27,852	-0.02%
2022/05/11	5	151.20	5.1	151.80	151.50	-0.1	28,048	0.00%
2022/05/10	15.8	149.95	25	150.98	151.50	-9.2	28,426	-0.03%
2022/05/09	19	150.05	18.1	148.81	148.00	1	28,842	0.00%
2022/05/06	26	149.15	32	150.44	151.50	-6	29,843	-0.02%
2022/05/05	12.1	151.74	33.1	153.53	153.00	-21	29,960	-0.07%
2022/05/04	8	149.88	13.1	149.04	148.50	-5.1	29,923	-0.02%
2022/05/03	37.1	144.62	30.1	144.68	146.00	7	30,123	0.02%
2022/04/29	13	146.31	25	146.08	146.00	-12	30,426	-0.04%
2022/04/28	45	143.37	7	143.93	142.00	38	30,615	0.12%
2022/04/27	30	142.50	32	142.45	144.00	-2	30,648	-0.01%
2022/04/26	14.1	148.11	17	148.00	145.00	-2.9	30,761	-0.01%
2022/04/25	36.2	149.69	27	148.78	148.00	9.2	30,860	0.03%
2022/04/22	14	156.25	16	156.81	156.00	-2	30,890	-0.01%
2022/04/21	9	158.06	11	158.05	157.50	-2	31,098	-0.01%
2022/04/20	14	156.71	9.3	156.43	155.50	4.7	31,348	0.01%
2022/04/19	8	155.88	11.1	155.41	156.00	-3.1	31,482	-0.01%
2022/04/18	11.1	151.77	7.2	151.79	151.00	3.9	31,728	0.01%
2022/04/15	9.1	155.00	18	155.61	155.00	-9	32,036	-0.03%
2022/04/14	6.2	158.41	8	156.00	154.50	-1.8	32,163	-0.01%
2022/04/13	11.1	157.18	11	157.00	158.00	0.1	32,253	0.00%
2022/04/12	14.4	149.94	15	150.87	153.00	-0.7	32,311	0.00%
2022/04/11	15.1	155.13	16	153.56	151.50	-0.9	32,351	0.00%
2022/04/08	11	154.82	16	153.56	154.00	-5	32,947	-0.02%
2022/04/07	26.9	152.05	19	151.50	149.50	7.9	33,063	0.02%
2022/04/06	17.2	154.77	8	155.56	156.00	9.2	33,093	0.03%
2022/04/01	9	159.50	8	157.44	160.00	1	33,478	0.00%
2022/03/31	20	157.78	24	158.25	158.50	-4	33,528	-0.01%
2022/03/30	9	158.28	13.1	156.38	160.00	-4.1	33,688	-0.01%
2022/03/29	22.1	156.52	6	156.17	154.50	16.1	33,769	0.05%
2022/03/28	26.2	153.59	26	154.73	156.00	0.2	34,092	0.00%
2022/03/25	23.8	155.30	4	156.00	153.50	19.8	34,467	0.06%
2022/03/24	17	161.15	4	162.25	160.00	13	34,857	0.04%
2022/03/23	6	162.92	1	164.00	163.00	5	35,566	0.01%
2022/03/22	53.1	165.13	11.1	165.18	162.50	42	36,222	0.12%
2022/03/21	11	163.59	19	165.45	163.00	-8	37,126	-0.02%
2022/03/18	44.2	161.92	14	163.54	163.00	30.2	38,261	0.08%
2022/03/17	25	165.68	25.1	163.13	168.00	-0.1	38,841	0.00%
2022/03/16	71.4	168.13	62	163.52	161.50	9.4	39,919	0.02%
2022/03/15	49.3	177.08	37	178.73	172.50	12.3	39,944	0.03%
2022/03/14	12	179.21	18.4	180.32	182.00	-6.4	41,030	-0.02%
2022/03/11	60.2	176.02	56	174.20	175.00	4.2	42,473	0.01%
2022/03/10	70.1	178.83	62	179.99	176.50	8.1	43,249	0.02%
2022/03/09	65	173.01	47.1	174.26	174.00	17.9	43,857	0.04%
2022/03/08	61.3	176.54	56.4	172.61	170.50	4.8	44,460	0.01%
2022/03/07	95	189.00	74	188.99	180.00	21	43,865	0.05%
2022/03/04	94	196.47	103	197.20	192.00	-9	43,042	-0.02%	大賣/
2022/03/03	40.5	193.98	33.3	194.43	192.00	7.2	41,921	0.02%
2022/03/02	16	192.22	21	192.10	190.50	-5	41,774	-0.01%
2022/03/01	20.1	191.69	52.4	190.69	193.00	-32.3	41,636	-0.08%
2022/02/25	116.8	186.92	125	186.16	187.00	-8.2	41,391	-0.02%	大買/大賣/
2022/02/24	80.1	186.80	82	184.17	182.00	-1.9	41,218	0.00%
2022/02/23	121	188.90	289.2	186.70	190.00	-168.2	40,843	-0.41%	大買/大賣/鉅額交易
2022/02/22	106.4	187.42	119	183.50	181.50	-12.7	40,488	-0.03%	大買/大賣/
2022/02/21	289	195.60	272.2	197.55	195.00	16.8	39,762	0.04%	大買/大賣/
2022/02/18	251.1	193.08	251.2	186.52	194.50	-0.1	39,031	0.00%	大買/大賣/
2022/02/17	236	183.63	343	185.15	183.00	-107	38,225	-0.28%	大買/大賣/鉅額交易
2022/02/16	323	183.50	216.2	183.47	183.50	106.8	37,912	0.28%	大買/大賣/鉅額交易
2022/02/15	228	178.76	232.2	181.99	178.50	-4.2	38,206	-0.01%	大買/大賣/
2022/02/14	299	179.66	125.5	180.25	180.00	173.5	38,783	0.45%	大買/大賣/鉅額交易
2022/02/11	35	174.11	32	172.30	172.00	3	38,390	0.01%
2022/02/10	91	173.99	105	176.02	175.50	-14	39,037	-0.04%	大賣/
2022/02/09	65.7	174.36	61.1	173.76	173.50	4.6	39,741	0.01%
2022/02/08	72.1	168.84	94	171.23	172.00	-21.9	39,830	-0.05%
2022/02/07	17.7	153.19	17	158.85	162.00	0.7	39,996	0.00%
2022/01/26	43.3	147.71	48.3	149.35	147.50	-5	41,239	-0.01%
2022/01/25	52.4	148.19	48	146.58	145.50	4.4	41,581	0.01%
2022/01/24	27.1	150.42	29	151.26	153.00	-1.9	41,813	0.00%
2022/01/21	77.2	156.42	66	154.05	151.50	11.2	42,137	0.03%
2022/01/20	25	161.34	22	161.84	161.00	3	42,290	0.01%
2022/01/19	59.6	163.35	56.1	161.59	161.50	3.5	42,524	0.01%
2022/01/18	32.6	166.01	33	165.92	166.00	-0.4	42,715	0.00%
2022/01/17	61.7	168.92	47	167.21	166.00	14.7	43,550	0.03%
2022/01/14	54	170.19	61.7	170.35	173.50	-7.7	44,029	-0.02%
2022/01/13	54.2	173.42	43	170.72	168.50	11.2	44,460	0.03%
2022/01/12	46.4	180.66	36.2	177.88	176.00	10.2	44,725	0.02%
2022/01/11	55.1	181.07	65	179.04	181.50	-9.9	45,521	-0.02%
2022/01/10	47.7	182.04	32.8	183.41	179.50	14.8	46,605	0.03%
2022/01/07	30.2	190.16	29.1	190.64	187.50	1.1	47,315	0.00%
2022/01/06	20	191.95	13	191.23	191.00	7	48,866	0.01%
2022/01/05	79	191.04	78	191.00	191.00	1	49,726	0.00%
2022/01/04	53.7	188.85	52.2	186.45	191.50	1.5	50,499	0.00%
2022/01/03	35.5	188.23	22.7	188.61	187.50	12.8	51,296	0.02%
2021/12/30	36	199.28	46.5	199.36	198.50	-10.5	51,827	-0.02%
2021/12/29	54	201.43	45.5	200.89	201.00	8.6	52,778	0.02%
2021/12/28	39	202.74	33.4	202.72	200.50	5.6	54,654	0.01%
2021/12/27	14	199.75	16.5	199.50	199.00	-2.5	55,451	0.00%
2021/12/24	61.2	201.18	46	200.46	199.00	15.2	56,326	0.03%
2021/12/23	46	203.51	46.2	203.73	200.00	-0.2	56,322	0.00%
2021/12/22	34.2	203.72	32	203.56	204.00	2.2	56,540	0.00%
2021/12/21	43	202.88	79.1	201.40	207.00	-36.1	56,543	-0.06%
2021/12/20	24.1	198.58	11.1	198.81	199.00	13	56,620	0.02%
2021/12/17	46	201.70	63.4	202.28	200.00	-17.4	56,644	-0.03%
2021/12/16	84.2	200.25	79.6	198.44	196.50	4.6	56,315	0.01%
2021/12/15	112.4	195.32	412	192.85	199.00	-299.6	56,196	-0.53%	大買/大賣/鉅額交易
2021/12/14	135.2	197.98	117.4	196.68	189.50	17.8	56,156	0.03%	大買/大賣/
2021/12/13	96.8	207.46	101	205.57	201.50	-4.2	55,319	-0.01%
2021/12/10	324.1	209.37	232	207.49	210.50	92.1	55,553	0.17%	大買/大賣/
2021/12/09	248.4	206.51	253.3	201.69	208.00	-5	54,894	-0.01%	大買/大賣/
2021/12/08	308.1	198.00	187.3	198.53	197.00	120.8	54,715	0.22%	大買/大賣/鉅額交易
2021/12/07	151.2	188.80	151.7	180.90	191.00	-0.5	54,241	0.00%	大買/大賣/
2021/12/06	138	175.61	54.1	173.85	176.50	84	53,587	0.16%	大買/
2021/12/03	51	168.66	29.1	167.78	164.50	21.9	53,625	0.04%
2021/12/02	12.6	163.56	48.3	164.65	169.50	-35.8	53,692	-0.07%
2021/12/01	5.5	155.09	13	156.08	154.50	-7.5	53,099	-0.01%
2021/11/30	4	155.25	32	156.25	156.50	-28	53,553	-0.05%
2021/11/29	58	153.28	40	153.99	153.00	18	54,150	0.03%
2021/11/26	19.6	155.18	18	154.89	152.00	1.5	55,260	0.00%
2021/11/25	32.1	155.74	26	156.71	157.50	6.1	55,943	0.01%
2021/11/24	5.5	153.50	5	154.60	154.00	0.5	56,530	0.00%
2021/11/23	10	156.35	12.3	154.48	154.00	-2.3	58,328	0.00%
2021/11/22	22.3	157.64	18	157.81	154.50	4.3	60,206	0.01%
2021/11/19	24.1	160.02	19	157.87	156.00	5.1	61,871	0.01%
2021/11/18	22	159.07	66.1	160.97	160.50	-44.1	64,140	-0.07%
2021/11/17	27	157.81	10.2	158.84	158.50	16.8	66,010	0.03%
2021/11/16	29	159.71	36	160.43	161.00	-7	67,378	-0.01%
2021/11/15	41	159.46	42	159.36	157.00	-1	69,856	0.00%
2021/11/12	94.2	159.85	75	159.76	159.00	19.2	71,211	0.03%
2021/11/11	87.6	172.63	259.5	172.17	159.50	-171.9	71,484	-0.24%	大賣/鉅額交易
2021/11/10	153.1	179.33	250	183.20	177.00	-96.9	72,107	-0.13%	大買/大賣/
2021/11/09	288.5	184.79	297	186.93	183.50	-8.5	73,224	-0.01%	大買/大賣/
2021/11/08	321.7	186.11	316.5	184.05	190.00	5.2	73,787	0.01%	大買/大賣/
2021/11/05	261.2	177.19	62	175.00	178.00	199.2	74,735	0.27%	大買/鉅額交易
2021/11/04	130.6	177.05	245.4	176.54	174.50	-114.8	76,083	-0.15%	大買/大賣/鉅額交易
2021/11/03	304	171.09	179.9	167.76	171.50	124.2	76,323	0.16%	大買/大賣/鉅額交易
2021/11/02	111.1	161.12	37.4	163.37	161.00	73.7	76,868	0.10%	大買/
2021/11/01	34.2	162.97	12.2	159.87	158.50	22	77,612	0.03%
2021/10/29	44	158.27	51.5	159.38	160.00	-7.5	78,267	-0.01%
2021/10/28	49	156.48	59	156.96	153.50	-10	79,584	-0.01%
2021/10/27	45.8	154.03	41.1	153.38	153.00	4.7	82,036	0.01%
2021/10/26	40.1	158.96	37.2	158.16	157.00	2.9	84,992	0.00%
2021/10/25	57	155.92	52.2	154.67	157.50	4.8	87,571	0.01%
2021/10/22	57.1	155.11	45.2	154.43	152.50	11.9	90,066	0.01%
2021/10/21	29	161.60	29.1	162.05	159.00	-0.1	91,770	0.00%
2021/10/20	28.2	161.84	41.2	161.53	159.50	-13	92,550	-0.01%
2021/10/19	60	161.11	56.3	161.28	158.00	3.7	94,278	0.00%
2021/10/18	64.3	154.95	279.4	150.30	160.00	-215.1	96,471	-0.22%	大賣/鉅額交易
2021/10/15	319.2	161.59	279	163.66	161.00	40.2	97,931	0.04%	大買/大賣/
2021/10/14	321	163.23	244.3	160.50	164.50	76.7	98,982	0.08%	大買/大賣/
2021/10/13	48.2	157.44	57.2	158.10	155.00	-9	99,248	-0.01%
2021/10/12	91.3	158.89	189	158.24	153.50	-97.7	101,711	-0.10%	大賣/
2021/10/08	286	168.83	274.1	167.84	169.50	11.9	102,911	0.01%	大買/大賣/
2021/10/07	262.2	171.27	289.9	167.08	171.50	-27.7	105,121	-0.03%	大買/大賣/
2021/10/06	275.3	162.98	277.1	171.95	161.50	-1.8	106,167	0.00%	大買/大賣/
2021/10/05	308.2	170.62	97	164.74	173.00	211.2	107,309	0.20%	大買/鉅額交易
2021/10/04	80.6	174.45	88.1	173.77	165.50	-7.5	108,342	-0.01%
2021/10/01	78.1	190.94	249	197.98	183.50	-170.9	110,613	-0.15%	大賣/鉅額交易
2021/09/30	213	203.47	211.3	203.01	203.50	1.7	112,158	0.00%	大買/大賣/
2021/09/29	46	202.03	60.3	201.26	200.50	-14.3	113,993	-0.01%
2021/09/28	236.1	203.35	225.1	202.92	203.50	11	115,755	0.01%	大買/大賣/
2021/09/27	236.1	209.08	222.3	217.85	208.00	13.8	117,732	0.01%	大買/大賣/
2021/09/24	266.2	214.43	258	210.83	215.00	8.2	121,860	0.01%	大買/大賣/
2021/09/23	245.2	207.63	251	209.75	207.50	-5.8	123,853	0.00%	大買/大賣/
2021/09/22	237	203.21	31	203.58	203.00	206	127,961	0.16%	大買/鉅額交易
2021/09/17	41	206.41	274.1	202.26	210.00	-233.1	129,019	-0.18%	大賣/鉅額交易
2021/09/16	221.3	200.77	219	203.37	200.50	2.3	131,239	0.00%	大買/大賣/
2021/09/15	285.2	203.74	282.2	202.24	205.00	3	132,972	0.00%	大買/大賣/
2021/09/14	276.1	202.49	263	212.42	201.50	13.1	136,191	0.01%	大買/大賣/
2021/09/13	235.1	210.45	220	214.31	210.00	15.1	138,442	0.01%	大買/大賣/
2021/09/10	240	211.33	52	210.49	211.50	188	139,336	0.13%	大買/鉅額交易
2021/09/09	47.1	208.75	38	206.96	207.50	9.1	140,530	0.01%
2021/09/08	69	212.64	50.1	212.40	213.00	18.9	141,059	0.01%
2021/09/07	151.2	205.48	131.3	206.53	209.50	19.9	141,359	0.01%	大買/大賣/
2021/09/06	12.4	217.49	228.2	221.38	211.00	-215.8	140,707	-0.15%	大賣/鉅額交易
2021/09/03	229.2	223.41	253.4	236.45	222.00	-24.3	140,444	-0.02%	大買/大賣/
2021/09/02	253	236.40	237.3	236.84	235.50	15.7	139,951	0.01%	大買/大賣/
2021/09/01	280.2	236.26	271.1	246.57	235.00	9.1	139,269	0.01%	大買/大賣/
2021/08/31	259.1	247.83	247	250.19	248.00	12.1	138,045	0.01%	大買/大賣/
2021/08/30	241.3	249.91	244.2	256.52	249.00	-2.9	137,102	0.00%	大買/大賣/
2021/08/27	304.1	253.35	291.5	255.75	252.00	12.6	136,378	0.01%	大買/大賣/
2021/08/26	312.3	257.93	294.6	257.70	258.00	17.7	134,570	0.01%	大買/大賣/
2021/08/25	286.4	258.44	296	248.79	262.00	-9.6	132,823	-0.01%	大買/大賣/
2021/08/24	315	246.06	100	248.15	244.00	215	131,087	0.16%	大買/鉅額交易
2021/08/23	60.1	243.18	294.4	236.57	248.00	-234.3	129,142	-0.18%	大賣/鉅額交易
2021/08/20	269	223.72	278.4	218.89	225.50	-9.4	129,352	-0.01%	大買/大賣/
2021/08/19	308.9	217.56	97.6	224.62	213.00	211.3	130,804	0.16%	大買/鉅額交易
2021/08/18	95.4	212.73	318.9	208.33	226.00	-223.5	129,864	-0.17%	大賣/鉅額交易
2021/08/17	258.7	207.66	249.5	217.07	205.50	9.2	130,875	0.01%	大買/大賣/
2021/08/16	289.8	214.59	289.6	216.15	215.00	0.2	131,847	0.00%	大買/大賣/
2021/08/13	504.2	222.69	495	228.76	215.00	9.2	131,260	0.01%	大買/大賣/
2021/08/12	277.5	226.94	311.3	220.67	230.00	-33.9	131,665	-0.03%	大買/大賣/
2021/08/11	312.4	217.63	88.3	217.67	217.00	224.1	131,247	0.17%	大買/鉅額交易
2021/08/10	79.2	232.04	274.1	235.80	225.00	-194.9	129,537	-0.15%	大賣/鉅額交易
2021/08/09	263.6	230.38	156	233.77	229.00	107.6	128,839	0.08%	大買/大賣/鉅額交易
2021/08/06	189	230.75	290.7	224.27	231.00	-101.7	128,536	-0.08%	大買/大賣/鉅額交易
2021/08/05	238.5	221.84	229	232.88	221.00	9.5	127,154	0.01%	大買/大賣/
2021/08/04	254.4	233.04	54.2	234.49	233.00	200.2	126,543	0.16%	大買/鉅額交易
2021/08/03	249.1	233.36	451.1	229.11	229.00	-202	126,639	-0.16%	大買/大賣/鉅額交易
2021/08/02	334.7	228.61	593.4	221.78	232.00	-258.7	125,565	-0.21%	大買/大賣/鉅額交易
2021/07/30	571.4	230.22	444.4	252.47	223.50	127	123,176	0.10%	大買/大賣/鉅額交易
2021/07/29	462.7	244.95	122.3	240.08	248.00	340.4	120,666	0.28%	大買/大賣/鉅額交易
2021/07/28	143.2	208.88	158.7	209.18	225.50	-15.4	118,502	-0.01%	大買/大賣/
2021/07/27	71	204.72	206.5	206.94	205.00	-135.5	116,098	-0.12%	大賣/鉅額交易
2021/07/26	39.7	228.72	142	234.46	216.50	-102.3	115,006	-0.09%	大賣/鉅額交易
2021/07/23	339.6	241.34	161	245.65	240.00	178.6	113,819	0.16%	大買/大賣/鉅額交易
2021/07/22	207.6	231.19	188.9	227.83	240.00	18.7	112,099	0.02%	大買/大賣/
2021/07/21	136.7	256.57	120.3	257.04	238.50	16.3	109,689	0.01%	大買/大賣/
2021/07/20	109.4	267.69	91.1	270.17	260.50	18.4	107,231	0.02%	大買/
2021/07/19	75	291.10	71.1	290.42	286.00	3.9	105,706	0.00%
2021/07/16	192	292.60	185.7	291.53	286.00	6.3	105,178	0.01%	大買/大賣/
2021/07/15	140.9	266.64	118.3	269.25	278.50	22.6	102,364	0.02%	大買/大賣/
2021/07/14	127.5	254.42	152.3	251.51	253.50	-24.8	101,196	-0.02%	大買/大賣/
2021/07/13	101.6	278.97	62.3	278.43	258.50	39.2	98,531	0.04%	大買/
2021/07/12	77.6	288.50	117	292.22	287.00	-39.4	96,744	-0.04%	大賣/
2021/07/09	145.3	290.50	124	290.60	275.00	21.3	94,700	0.02%	大買/大賣/
2021/07/08	96.5	278.52	287.6	276.16	304.00	-191.1	92,400	-0.21%	大賣/鉅額交易
2021/07/07	117.5	288.10	316.1	296.22	276.50	-198.6	89,534	-0.22%	大買/大賣/鉅額交易
2021/07/06	144.2	308.82	194.1	310.57	296.00	-49.9	87,537	-0.06%	大買/大賣/
2021/07/05	836.4	305.66	874	310.91	302.00	-37.5	85,714	-0.04%	大買/大賣/
2021/07/02	157.4	335.98	143.2	332.88	326.50	14.3	83,762	0.02%	大買/大賣/
2021/07/01	304.3	337.96	194.1	340.74	336.00	110.2	81,705	0.13%	大買/大賣/鉅額交易
2021/06/30	103.1	306.30	119.4	311.73	321.00	-16.3	77,304	-0.02%	大買/大賣/
2021/06/29	239.6	310.75	183.4	306.15	292.00	56.2	75,146	0.07%	大買/大賣/
2021/06/28	84.1	293.92	114.1	294.75	300.00	-29.9	71,395	-0.04%	大賣/
2021/06/25	240.3	266.60	263.8	266.13	273.00	-23.4	70,194	-0.03%	大買/大賣/
2021/06/24	100.1	236.94	374.6	236.28	248.50	-274.5	67,663	-0.41%	大賣/鉅額交易
2021/06/23	662.6	240.55	203.7	245.58	226.00	458.9	65,883	0.70%	大買/大賣/鉅額交易
2021/06/22	462.9	267.03	142.4	263.42	251.00	320.5	61,674	0.52%	大買/大賣/鉅額交易
2021/06/21	49.4	241.82	39	245.92	249.00	10.4	58,851	0.02%
2021/06/18	106.3	214.95	128.7	215.80	226.50	-22.4	58,156	-0.04%	大買/大賣/
2021/06/17	119.2	203.55	67.1	204.44	206.00	52.2	56,643	0.09%	大買/
2021/06/16	104.2	206.79	78.3	206.26	205.50	25.9	55,154	0.05%	大買/
2021/06/15	12	186.13	28.3	186.95	191.50	-16.3	53,839	-0.03%
2021/06/11	12.4	167.66	35.9	170.63	174.50	-23.5	53,432	-0.04%
2021/06/10	7.6	154.49	9	157.84	159.00	-1.4	53,228	0.00%
2021/06/09	12	160.98	7	160.86	160.00	5	53,324	0.01%
2021/06/08	13	160.22	24.6	161.06	165.00	-11.5	53,404	-0.02%
2021/06/07	9.4	150.33	8	150.19	153.00	1.4	53,464	0.00%
2021/06/04	19	157.61	7.4	158.80	155.50	11.7	53,521	0.02%
2021/06/03	12.7	162.18	15.3	162.21	161.00	-2.6	53,592	0.00%
2021/06/02	11.6	163.64	36	161.65	160.00	-24.4	53,515	-0.05%
2021/06/01	35	151.39	36.1	152.35	159.50	-1.1	53,205	0.00%
2021/05/31	42.1	152.24	27.4	151.47	145.00	14.7	53,006	0.03%
2021/05/28	224.3	147.98	223.4	151.48	154.50	0.9	52,533	0.00%	大買/大賣/
2021/05/27	217.4	138.24	216	139.08	140.50	1.4	50,723	0.00%	大買/大賣/
2021/05/26	51.1	123.30	178	125.32	128.00	-126.9	47,866	-0.27%	大賣/鉅額交易
2021/05/25	126.2	123.12	116.6	122.22	116.50	9.6	46,237	0.02%	大買/大賣/
2021/05/24	222.1	121.47	87.1	121.97	125.00	135	43,825	0.31%	大買/鉅額交易
2021/05/21	20	112.10	25.2	113.13	114.00	-5.2	42,234	-0.01%
2021/05/20	76.3	98.64	163	101.10	104.00	-86.8	41,724	-0.21%	大賣/
2021/05/19	51	92.63	534.1	91.21	94.60	-483.1	39,609	-1.22%	大賣/鉅額交易
2021/05/18	492	84.98	18	84.88	86.00	474	39,042	1.21%	大買/鉅額交易
2021/05/17	40	78.63	73	77.53	78.20	-33	38,911	-0.08%
2021/05/14	94.1	78.63	114	77.11	81.60	-19.9	37,764	-0.05%	大賣/
2021/05/13	22	81.32	16	80.54	80.10	6	36,679	0.02%
2021/05/12	45.1	91.70	47.1	91.56	88.90	-2	36,346	-0.01%
2021/05/11	74.1	101.25	89	102.00	98.70	-14.9	36,361	-0.04%
2021/05/10	39	99.09	38	99.39	101.50	1	35,317	0.00%
2021/05/07	32.2	90.52	13.2	90.65	92.30	19	34,558	0.06%
2021/05/06	27.1	92.12	25	90.94	89.90	2.1	34,312	0.01%
2021/05/05	66	93.12	73	92.94	92.50	-7	33,721	-0.02%
2021/05/04	89.1	95.90	142	94.35	91.40	-52.9	33,189	-0.16%	大賣/
2021/05/03	158.1	100.91	94.4	100.04	101.50	63.7	32,428	0.20%	大買/
2021/04/29	10	92.62	9.2	93.13	94.70	0.8	31,563	0.00%
2021/04/28	56.1	95.22	49.2	94.11	92.50	6.9	31,936	0.02%
2021/04/27	106.2	93.62	62	93.60	91.20	44.2	31,941	0.14%	大買/
2021/04/26	7	87.19	9	88.76	90.20	-2	31,963	-0.01%
2021/04/23	101.1	86.02	112	82.71	82.00	-11	32,715	-0.03%	大買/大賣/
2021/04/22	155	94.00	149.1	92.15	85.80	5.9	32,945	0.02%	大買/大賣/
2021/04/21	47	85.63	39	89.19	89.60	8	32,068	0.02%
2021/04/20	88.2	81.14	75	80.37	81.50	13.2	31,928	0.04%
2021/04/19	31	78.49	21	80.60	80.60	10	32,264	0.03%
2021/04/16	63	70.80	67	70.62	73.30	-4	32,430	-0.01%
2021/04/15	28	65.63	34	65.36	66.70	-6	32,892	-0.02%
2021/04/14	65	64.99	78	65.71	65.30	-13	34,186	-0.04%
2021/04/13	50	64.23	39	65.11	64.30	11	34,459	0.03%
2021/04/12	22	63.20	75	63.40	64.00	-53	35,159	-0.15%
2021/04/09	22	58.27	14	57.73	58.20	8	36,862	0.02%
2021/04/08	23	58.57	41	58.77	58.90	-18	37,908	-0.05%
2021/04/07	16	57.94	19	58.18	58.70	-3	39,236	-0.01%
2021/04/06	51	57.18	36	56.98	57.40	15	42,280	0.04%
2021/04/01	11	56.02	14	55.99	55.90	-3	43,279	-0.01%
2021/03/31	20	56.13	82	56.13	55.10	-62	44,129	-0.14%
2021/03/30	31	54.48	16	54.58	54.60	15	44,067	0.03%
2021/03/29	22	54.57	58	55.26	55.40	-36	44,720	-0.08%
2021/03/26	7	51.07	15	51.17	52.90	-8	46,649	-0.02%
2021/03/25	70	50.22	7	50.24	49.90	63	47,659	0.13%
2021/03/24	9	51.74	28	51.82	52.00	-19	48,732	-0.04%
2021/03/23	58.5	53.24	40	53.01	51.70	18.4	48,863	0.04%
2021/03/22	3	53.63	73	53.77	54.50	-70	48,009	-0.15%
2021/03/19	6.7	49.76	6	49.37	49.55	0.7	47,755	0.00%
2021/03/18	0.4	49.50	11.6	49.71	49.95	-11.2	48,015	-0.02%
2021/03/17	4.3	49.03	82	49.21	49.00	-77.7	48,441	-0.16%
2021/03/16	1	48.35	57	48.24	48.65	-56	48,956	-0.11%
2021/03/15	25.3	48.37	15	48.68	48.70	10.3	49,649	0.02%
2021/03/12	8.6	48.12	49	47.85	47.40	-40.4	50,455	-0.08%
2021/03/11	10	47.76	4	47.74	47.25	6	50,756	0.01%
2021/03/10	4	47.33	4	47.25	47.00	0	50,926	0.00%
2021/03/09	2	46.88	5	47.60	47.50	-3	51,141	-0.01%
2021/03/08	1	45.95	0	46.65	45.40	1	51,479	0.00%
2021/03/05	3	45.92	1	45.65	45.85	2	51,890	0.00%
2021/03/04	6	46.43	1	47.30	46.05	5	52,319	0.01%
2021/03/03	4	47.34	6	46.42	47.30	-2	52,717	0.00%
2021/03/02	34	47.63	35.1	48.18	45.50	-1.1	53,775	0.00%
2021/02/26	5	47.92	13	47.72	47.95	-8	54,074	-0.01%
2021/02/25	5	47.59	25	47.53	47.30	-20	54,060	-0.04%
2021/02/24	6	46.95	51	46.68	46.00	-45	54,183	-0.08%
2021/02/23	9	47.63	14	47.41	46.70	-5	54,262	-0.01%
2021/02/22	31	47.04	46.6	46.78	46.75	-15.6	54,800	-0.03%
2021/02/19	39.1	44.80	8	44.54	44.50	31.1	54,951	0.06%
2021/02/18	33	45.62	57	45.71	45.25	-24	55,206	-0.04%
2021/02/17	18	44.29	11	43.82	43.90	7	54,788	0.01%
2021/02/05	7.1	42.83	4	42.58	42.20	3.1	54,773	0.01%
2021/02/04	2	42.90	2	43.05	43.50	0	54,818	0.00%
2021/02/03	12	43.51	4	43.18	42.25	8	55,361	0.01%
2021/02/02	10	42.86	34	43.57	43.50	-24	56,019	-0.04%
2021/02/01	25	41.87	13	42.12	41.35	12	55,488	0.02%
2021/01/29	47	43.14	1	43.60	42.80	46	55,267	0.08%
2021/01/28	9	44.28	9	45.12	44.75	0	55,130	0.00%
2021/01/27	7	45.60	13	45.54	44.55	-6	54,963	-0.01%
2021/01/26	14	45.16	7	45.89	45.60	7	55,058	0.01%
2021/01/25	18	46.30	39	46.24	45.65	-21	54,998	-0.04%
2021/01/22	32	44.35	59.5	44.50	44.80	-27.5	54,629	-0.05%
2021/01/21	30	44.11	32.1	44.17	42.70	-2.1	54,212	0.00%
2021/01/20	8	42.56	38	42.43	42.10	-30	53,579	-0.06%
2021/01/19	28	45.42	20	44.42	43.20	8	52,968	0.02%
2021/01/18	39	43.06	57	42.64	45.10	-18	52,507	-0.03%
2021/01/15	49	44.30	35	44.40	43.25	14	51,347	0.03%
2021/01/14	34	49.33	32	49.28	48.05	2	50,492	0.00%
2021/01/13	7	49.01	6	48.73	48.00	1	50,040	0.00%
2021/01/12	42	48.64	27	48.84	49.05	15	49,715	0.03%
2021/01/11	10	49.46	31	50.03	50.40	-21	48,278	-0.04%
2021/01/08	24.1	48.16	13	48.27	48.50	11.1	47,488	0.02%
2021/01/07	38.1	47.01	49.5	47.03	47.35	-11.5	46,536	-0.02%
2021/01/06	46	52.31	9	52.03	50.30	37	45,072	0.08%
2021/01/05	60	55.32	53	55.13	54.60	7	44,340	0.02%
2021/01/04	82	55.27	82.1	55.59	57.10	-0.1	43,023	0.00%
2020/12/31	124	51.60	398	52.27	52.90	-274	40,875	-0.67%	大買/大賣/鉅額交易
2020/12/30	76.2	49.13	118	49.21	50.10	-41.9	39,737	-0.11%	大賣/
2020/12/29	279.1	54.15	424.5	52.09	49.35	-145.4	38,285	-0.38%	大買/大賣/鉅額交易
2020/12/28	537	52.67	100	52.05	52.80	437	35,075	1.25%	大買/鉅額交易
2020/12/25	80.5	47.60	116	47.91	48.00	-35.5	33,634	-0.11%	大賣/
2020/12/24	33.5	45.78	21	45.86	45.25	12.5	32,551	0.04%
2020/12/23	37	43.75	50	44.04	45.45	-13	32,156	-0.04%
2020/12/22	249	48.02	207	46.62	43.15	42	31,216	0.13%	大買/大賣/
2020/12/21	118	45.10	117	46.67	47.50	1	28,681	0.00%	大買/大賣/
2020/12/18	36	43.50	74	43.32	43.20	-38	27,305	-0.14%
2020/12/17	10	42.01	12	41.82	42.35	-2	25,975	-0.01%
2020/12/16	7	40.87	2.2	41.09	41.00	4.8	25,507	0.02%
2020/12/15	66	40.83	55	40.43	40.00	11	25,254	0.04%
2020/12/14	70	40.43	69	40.89	40.75	1	24,601	0.00%
2020/12/11	34	40.20	55	40.34	38.95	-21	24,110	-0.09%
2020/12/10	38	42.15	45	42.29	41.40	-7	23,548	-0.03%
2020/12/09	54	41.35	40	41.61	41.40	14	22,943	0.06%
2020/12/08	68	40.92	58	41.38	40.60	10	22,173	0.05%
2020/12/07	31	38.28	23	38.94	38.25	8	21,113	0.04%
2020/12/04	26	38.43	11	38.49	38.00	15	20,573	0.07%
2020/12/03	31	39.90	3	40.02	39.50	28	20,136	0.14%
2020/12/02	68	40.28	61	40.30	40.00	7	19,824	0.04%
2020/12/01	63.2	42.03	48	41.89	41.10	15.2	19,317	0.08%
2020/11/30	21	43.25	15	43.06	43.70	6	18,836	0.03%
2020/11/27	32	41.25	66	41.81	43.00	-34	18,393	-0.18%
2020/11/26	82	41.11	67.2	41.68	40.65	14.8	17,895	0.08%
2020/11/25	36	39.66	46.1	39.38	40.90	-10.1	16,799	-0.06%
2020/11/24	25.1	37.43	3	37.60	37.20	22.1	16,009	0.14%
2020/11/23	9	37.51	19	37.73	37.45	-10	15,818	-0.06%
2020/11/20	33	37.38	21	37.55	36.75	12	15,621	0.08%
2020/11/19	55	36.77	47	37.02	37.45	8	15,539	0.05%
2020/11/18	34	35.80	26	35.94	36.40	8	14,552	0.05%
2020/11/17	25	33.05	47	33.18	33.35	-22	13,788	-0.16%
2020/11/16	5	31.76	10	31.75	31.55	-5	13,474	-0.04%
2020/11/13	7	31.28	3	31.52	30.60	4	13,393	0.03%
2020/11/12	13	31.41	8	31.14	31.20	5	13,198	0.04%
2020/11/11	20	31.49	40	31.31	32.45	-20	13,081	-0.15%
2020/11/10	99	31.68	49	32.15	29.80	50	12,631	0.40%
2020/11/09	4	30.96	10	31.63	32.25	-6	11,564	-0.05%
2020/11/06	12	28.99	13	29.17	29.35	-1	11,333	-0.01%
2020/11/05	10	28.60	150	29.00	28.95	-140	11,279	-1.24%	大賣/鉅額交易
2020/11/04	19	28.28	14	28.59	28.90	5	11,238	0.04%
2020/11/03	19	28.05	24	28.55	28.60	-5	11,022	-0.05%
2020/11/02	8	27.68	20	27.52	27.00	-12	10,673	-0.11%
2020/10/30	6	26.47	0	0.00	26.20	6	10,273	0.06%
2020/10/28	8	26.51	5	26.53	26.15	3	10,059	0.03%
2020/10/27	4	26.38	68	26.78	26.10	-64	9,870	-0.65%
2020/10/26	1	25.75	19	26.56	26.85	-18	9,717	-0.19%
2020/10/23	6	25.15	0	0.00	24.60	6	9,230	0.07%
2020/10/22	2	24.58	2	24.65	24.45	0	9,161	0.00%
2020/10/21	13	25.44	10	25.04	25.30	3	9,085	0.03%
2020/10/20	27	24.79	31	25.17	25.25	-4	8,840	-0.05%
2020/10/19	0	0.00	6	23.60	23.55	-6	8,522	-0.07%
2020/10/16	0	0.00	2	23.55	23.55	-2	8,469	-0.02%
2020/10/15	8	24.19	0	0.00	24.05	8	8,399	0.10%
2020/10/14	2	24.75	2	24.50	24.55	0	8,292	0.00%
2020/10/13	14	24.64	11	24.57	25.05	3	8,112	0.04%
2020/10/12	10	22.73	0	0.00	23.15	10	7,687	0.13%
2020/10/08	2	23.48	5	23.80	23.80	-3	7,540	-0.04%
2020/10/07	3	23.82	15	24.27	24.45	-12	7,351	-0.16%
2020/10/06	5	22.95	26	22.79	23.45	-21	7,094	-0.30%
2020/10/05	12	22.29	49	22.12	22.85	-37	6,852	-0.54%
2020/09/30	56	20.91	1	21.25	21.25	55	6,606	0.83%
2020/09/29	4	22.31	7	21.69	21.00	-3	6,614	-0.05%
2020/09/28	5	21.40	26	21.66	21.65	-21	6,365	-0.33%
2020/09/25	1	20.10	22	20.65	20.45	-21	6,001	-0.35%
2020/09/24	0	0.00	12	19.17	19.20	-12	5,795	-0.21%
2020/09/23	52	19.40	0	0.00	19.50	52	5,708	0.91%
2020/09/22	0	0.00	4	19.70	19.85	-4	5,660	-0.07%
2020/09/21	0	0.00	5	20.20	20.20	-5	5,645	-0.09%
2020/09/18	16	20.24	2	20.40	20.30	14	5,627	0.25%
2020/09/17	104	20.15	0	0.00	20.20	104	5,586	1.86%	大買/鉅額交易
2020/09/16	1	19.75	0	0.00	20.10	1	5,575	0.02%
2020/09/15	1	19.40	0	0.00	19.80	1	5,503	0.02%
2020/09/10	0	0.00	1	20.50	20.40	-1	5,238	-0.02%
2020/09/09	2	20.10	2	20.40	20.40	0	5,195	0.00%
2020/09/08	1	19.95	3	20.10	20.00	-2	5,129	-0.04%
2020/09/07	2	20.55	2	20.65	20.15	0	5,064	0.00%
2020/09/04	1	19.90	1	19.95	20.00	0	4,899	0.00%
2020/09/03	2	20.30	2	20.45	20.45	0	4,775	0.00%
2020/09/02	1	20.90	1	20.70	20.70	0	4,671	0.00%
2020/09/01	2	21.25	2	20.95	20.95	0	4,595	0.00%
2020/08/31	3	21.47	3	21.80	21.20	0	4,531	0.00%
2020/08/28	1	20.70	0	0.00	21.00	1	4,317	0.02%
2020/08/27	13	21.23	0	0.00	20.90	13	4,277	0.30%
2020/08/26	2	22.03	6	22.11	22.10	-4	4,161	-0.10%
2020/08/25	3	21.48	6	21.23	21.75	-3	3,937	-0.08%
2020/08/24	0	0.00	196	20.39	20.40	-196	3,573	-5.48%	大賣/鉅額交易
2020/08/21	0	0.00	1	20.15	20.10	-1	3,516	-0.03%
2020/08/20	6	19.98	56	20.66	19.95	-50	3,447	-1.45%
2020/08/19	3	20.50	61	20.31	20.35	-58	3,250	-1.78%
2020/08/18	0	0.00	3	19.80	20.10	-3	3,028	-0.10%
2020/08/17	3	20.22	0	0.00	20.05	3	2,835	0.11%
2020/08/14	2	19.88	1	19.90	19.90	1	2,607	0.04%
2020/08/12	0	0.00	1	18.80	18.80	-1	2,218	-0.05%
2020/08/11	0	0.00	1	18.90	18.80	-1	2,191	-0.05%
2020/08/10	0	0.00	1	19.00	19.00	-1	2,144	-0.05%
2020/07/28	10	17.05	0	0.00	16.95	10	2,034	0.49%
2020/07/24	40	17.33	0	0.00	17.50	40	2,094	1.91%
2020/07/17	0	0.00	2	17.93	18.10	-2	2,067	-0.10%
2020/07/14	6	18.47	0	0.00	18.70	6	2,051	0.29%
2020/07/13	1	18.75	0	0.00	18.80	1	2,028	0.05%
2020/07/10	0	0.00	12	18.44	18.65	-12	2,028	-0.59%
2020/07/09	7	18.39	1	18.70	18.50	6	1,967	0.30%
2020/07/08	0	0.00	4	18.59	18.70	-4	1,906	-0.21%
2020/07/02	3	16.50	0	0.00	16.50	3	1,623	0.18%
2020/06/16	0	0.00	3	16.65	16.70	-3	1,957	-0.15%
2020/06/12	1	16.30	0	0.00	16.40	1	2,137	0.05%
2020/06/09	2	17.10	0	0.00	17.00	2	2,236	0.09%
2020/06/08	0	0.00	6	17.10	17.05	-6	2,256	-0.27%
2020/06/04	0	0.00	2	16.55	16.55	-2	2,254	-0.09%
2020/06/03	0	0.00	2	16.50	16.55	-2	2,275	-0.09%
2020/06/02	10	16.30	0	0.00	16.20	10	2,271	0.44%
2020/05/27	0	0.00	2	16.30	16.35	-2	2,255	-0.09%
2020/05/22	10	16.20	0	0.00	15.95	10	2,257	0.44%
2020/05/21	0	0.00	2	16.33	16.25	-2	2,264	-0.09%
2020/05/20	0	0.00	2	16.10	16.05	-2	2,269	-0.09%
2020/05/19	0	0.00	1	16.10	16.00	-1	2,269	-0.04%
2020/05/18	0	0.00	2	15.80	15.75	-2	2,282	-0.09%
2020/05/15	3	15.75	0	0.00	15.55	3	2,291	0.13%
2020/05/14	3	15.65	0	0.00	15.60	3	2,297	0.13%
2020/05/13	19	15.99	0	0.00	15.95	19	2,283	0.83%
2020/05/12	3	16.40	0	0.00	16.40	3	2,264	0.13%
2020/05/08	90	16.79	0	0.00	16.75	90	2,240	4.02%
2020/05/07	0	0.00	1	16.70	16.70	-1	2,254	-0.04%
2020/05/06	50	16.50	0	0.00	16.45	50	2,259	2.21%
2020/05/05	31	16.50	0	0.00	16.40	31	2,265	1.37%
2020/04/30	1	16.95	0	0.00	16.90	1	2,272	0.04%
2020/04/28	0	0.00	40	16.45	16.40	-40	2,238	-1.79%
2020/04/24	40	15.83	0	0.00	15.95	40	2,262	1.77%
2020/04/22	2	15.65	0	0.00	15.80	2	2,263	0.09%
2020/04/21	1	16.00	0	0.00	15.95	1	2,263	0.04%
2020/04/16	2	15.90	0	0.00	15.95	2	2,161	0.09%
2020/04/15	20	15.75	28	16.03	16.10	-8	2,151	-0.37%
2020/04/10	1	15.10	0	0.00	15.30	1	2,113	0.05%
2020/04/09	0	0.00	5	15.00	15.10	-5	2,110	-0.24%
2020/04/06	5	14.20	0	0.00	14.30	5	2,026	0.25%
2020/04/01	0	0.00	2	14.20	14.35	-2	2,011	-0.10%
2020/03/31	2	13.80	0	0.00	13.75	2	1,958	0.10%
2020/03/25	3	13.20	13	13.32	13.25	-10	1,844	-0.54%
2020/03/24	4	12.66	0	0.00	12.60	4	1,814	0.22%
2020/03/19	13	11.98	0	0.00	11.90	13	1,715	0.76%
2020/03/18	0	0.00	1	13.45	13.15	-1	1,612	-0.06%
2020/03/12	1	15.75	0	0.00	15.70	1	1,441	0.07%
2020/03/10	0	0.00	2	16.60	16.65	-2	1,406	-0.14%
2020/03/03	0	0.00	6	17.25	17.25	-6	1,364	-0.44%
2020/02/26	0	0.00	1	17.50	17.50	-1	1,341	-0.07%
2020/02/20	0	0.00	1	17.50	17.60	-1	1,300	-0.08%
2020/02/19	8	17.55	0	0.00	17.50	8	1,290	0.62%
2020/02/17	0	0.00	5	17.25	17.30	-5	1,280	-0.39%
2020/02/10	1	17.00	0	0.00	16.90	1	1,241	0.08%
2020/02/04	1	16.90	0.1	16.95	16.95	0.9	1,235	0.07%
2020/01/31	3	17.02	0	0.00	17.00	3	1,180	0.25%
2020/01/16	2	18.15	0	0.00	18.25	2	1,179	0.17%
2020/01/06	2	18.40	0	0.00	18.35	2	1,249	0.16%
2019/12/20	0	0.00	10	18.50	18.60	-10	1,378	-0.73%
2019/12/16	10	17.95	0	0.00	18.10	10	1,342	0.74%
2019/12/03	1	18.35	2	18.55	18.55	-1	1,491	-0.07%
2019/11/22	0	0.00	7	18.25	18.20	-7	1,911	-0.37%
2019/11/04	1	18.40	0	0.00	18.50	1	2,910	0.03%
2019/10/30	0	0.00	3	18.25	18.35	-3	3,346	-0.09%
2019/10/25	2	18.65	0.1	18.55	18.60	1.9	3,637	0.05%
2019/10/24	0	0.00	10	18.35	18.40	-10	3,939	-0.25%
2019/10/23	60	18.30	0	0.00	18.10	60	4,238	1.42%
2019/10/17	11	17.65	0	0.00	17.65	11	4,570	0.24%
2019/10/16	4	17.84	0	0.00	17.80	4	4,573	0.09%
2019/10/04	8	17.70	0	0.00	17.70	8	4,628	0.17%
2019/09/27	0	0.00	13	18.20	18.25	-13	4,651	-0.28%
2019/09/26	1	18.70	0	0.00	18.55	1	4,686	0.02%
2019/09/19	0	0.00	6	19.10	19.05	-6	4,779	-0.13%
2019/09/18	0	0.00	1	19.00	19.00	-1	4,819	-0.02%
2019/09/11	0	0.00	5	19.30	18.85	-5	4,908	-0.10%
2019/09/09	0	0.00	15	19.85	19.90	-15	4,820	-0.31%
2019/09/06	0	0.00	1	19.80	19.75	-1	4,854	-0.02%
2019/09/05	8	19.86	0	0.00	19.75	8	4,873	0.16%
2019/09/04	12	20.27	10	20.30	20.15	2	4,831	0.04%
2019/09/03	18	20.00	11	19.90	20.20	7	4,719	0.15%
2019/09/02	0	0.00	2	19.10	19.15	-2	4,583	-0.04%
2019/08/30	1	19.00	0	0.00	19.00	1	4,578	0.02%
2019/08/29	0	0.00	6	19.05	19.00	-6	4,544	-0.13%
2019/08/28	2	18.80	0	0.00	18.80	2	4,533	0.04%
2019/08/27	6	18.75	0	0.00	18.80	6	4,607	0.13%
2019/08/26	4	18.80	4	19.09	18.75	0	4,612	0.00%
2019/08/22	4	18.71	0	0.00	18.75	4	4,606	0.09%
2019/08/21	2	18.60	0	0.00	19.30	2	4,570	0.04%
2019/08/20	12	18.94	0	0.00	18.75	12	4,536	0.26%
2019/08/19	8	19.10	3	19.60	19.15	5	4,493	0.11%
2019/08/16	2	19.55	3	19.60	19.55	-1	4,417	-0.02%
2019/08/15	6	19.80	0	0.00	19.80	6	4,356	0.14%
2019/08/14	0	0.00	6	21.30	21.05	-6	4,292	-0.14%
2019/08/07	0	0.00	5	20.25	20.50	-5	4,085	-0.12%
2019/08/06	0	0.00	10	20.90	20.55	-10	4,031	-0.25%
2019/08/05	13	22.01	0	0.00	21.40	13	3,939	0.33%
2019/08/01	0	0.00	1	20.85	20.85	-1	3,588	-0.03%
2019/07/31	2	20.85	0	0.00	20.75	2	3,472	0.06%
2019/07/30	0	0.00	5	21.25	21.25	-5	3,382	-0.15%
2019/07/29	6	21.60	5	21.95	22.10	1	3,295	0.03%
2019/07/26	2	22.35	1	23.05	21.90	1	3,167	0.03%
2019/07/25	0	0.00	3	21.65	21.90	-3	2,829	-0.11%
2019/07/24	0	0.00	1	20.45	20.40	-1	2,501	-0.04%
2019/07/23	6	19.57	3	19.82	19.55	3	2,277	0.13%
2019/07/18	0	0.00	1	19.00	19.00	-1	2,087	-0.05%
2019/07/09	0	0.00	4	19.15	19.15	-4	1,934	-0.21%
2019/07/08	0	0.00	10	19.20	19.15	-10	1,907	-0.52%
2019/07/03	10	19.08	0	0.00	19.10	10	1,844	0.54%
2019/06/25	0	0.00	1	18.25	18.25	-1	1,643	-0.06%
2019/06/21	0	0.00	1	18.20	18.00	-1	1,576	-0.06%
2019/06/14	11	18.45	0	0.00	18.40	11	1,419	0.77%
2019/06/11	0	0.00	7	17.80	17.95	-7	1,317	-0.53%
2019/06/10	2	17.95	0	0.00	17.80	2	1,310	0.15%
2019/06/06	6	18.00	0	0.00	17.95	6	1,279	0.47%
2019/06/03	17	18.02	3	17.87	17.85	14	1,208	1.16%
2019/05/31	1	18.85	1	18.70	18.85	0	1,114	0.00%
2019/05/30	0	0.00	4	18.83	18.85	-4	1,052	-0.38%
2019/05/29	0	0.00	4	18.46	18.50	-4	994	-0.40%
2019/05/28	10	17.95	2	18.20	18.20	8	944	0.85%
2019/05/27	0	0.00	2	18.20	18.05	-2	905	-0.22%
2019/05/24	0	0.00	1	17.90	17.90	-1	854	-0.12%
2019/05/22	1	17.40	0	0.00	17.50	1	811	0.12%
2019/05/17	3	16.95	0	0.00	16.95	3	745	0.40%
2019/05/16	0	0.00	3	17.20	17.05	-3	727	-0.41%
2019/05/14	1	16.50	1	16.50	16.70	0	687	0.00%
2019/05/07	1	16.35	0	0.00	16.45	1	663	0.15%
2019/05/06	3	16.30	0	0.00	16.35	3	665	0.45%
2019/04/30	0	0.00	3	16.30	16.30	-3	626	-0.48%
2019/04/22	1	16.45	5	16.43	16.55	-4	590	-0.68%
2019/04/11	3	16.23	0	0.00	16.25	3	525	0.57%
2019/04/09	1	16.00	0	0.00	16.00	1	513	0.19%
2019/04/08	2	16.15	0	0.00	16.15	2	495	0.40%
2019/03/08	1	16.10	0	0.00	16.20	1	495	0.20%
2019/02/21	0	0.00	1	16.40	16.40	-1	504	-0.20%
2019/02/19	1	16.25	3	16.25	16.25	-2	492	-0.41%
2019/01/09	0	0.00	2	15.80	15.90	-2	591	-0.34%
2019/01/08	0	0.00	0	15.80	15.70	0	601	0.00%
2019/01/07	0	0.00	1	15.70	15.70	-1	623	-0.16%
2018/12/28	0	0.00	4	15.88	15.95	-4	708	-0.56%
2018/12/27	0	0.00	2	15.85	15.70	-2	726	-0.28%
2018/12/26	0	0.00	4	15.85	15.65	-4	739	-0.54%
2018/12/21	0	0.00	3	16.05	15.85	-3	770	-0.39%
2018/12/19	0	0.00	5	16.10	16.10	-5	781	-0.64%
2018/12/12	0	0.00	1	16.20	16.35	-1	798	-0.13%
2018/12/11	0	0.00	1	16.05	16.10	-1	795	-0.13%
2018/12/10	1	16.00	0	0.00	16.00	1	800	0.12%
2018/12/07	0	0.00	1.1	16.14	16.05	-1.1	806	-0.14%
2018/12/06	0	0.00	10	15.90	15.85	-10	823	-1.21%
2018/12/04	1	16.05	0	0.00	16.00	1	861	0.12%
2018/12/03	0	0.00	2	16.40	16.15	-2	870	-0.23%
2018/11/29	2	16.05	1	16.05	16.00	1	870	0.11%
2018/11/28	1	15.65	1	16.05	16.00	0	870	0.00%
2018/11/26	0	0.00	2	15.68	15.70	-2	857	-0.23%
2018/11/22	2	15.50	0	0.00	15.45	2	865	0.23%
2018/11/15	0	0.00	1	15.50	15.45	-1	932	-0.11%
2018/11/14	0	0.00	1	15.50	15.35	-1	962	-0.10%
2018/11/01	0	0.00	1	15.20	15.15	-1	1,134	-0.09%
2018/10/29	1	15.55	0	0.00	15.40	1	1,124	0.09%
2018/10/23	0	0.00	1	16.20	16.10	-1	1,119	-0.09%
2018/10/11	3	15.42	0	0.00	15.40	3	1,146	0.26%
2018/09/19	0	0.00	1	16.80	16.80	-1	1,299	-0.08%
2018/09/17	1	16.85	0	0.00	16.80	1	1,322	0.08%
2018/09/13	0	0.00	1	17.05	17.10	-1	1,338	-0.07%
2018/09/07	2	16.80	0	0.00	16.80	2	1,325	0.15%
2018/08/27	1	16.85	3	16.80	16.85	-2	1,344	-0.15%
2018/08/24	3	16.80	0	0.00	16.75	3	1,343	0.22%
2018/08/21	0	0.00	1	17.25	17.30	-1	1,318	-0.08%
2018/08/16	0	0.00	1	16.90	16.80	-1	1,210	-0.08%
2018/07/30	1	16.80	0	0.00	16.65	1	1,366	0.07%
2018/07/27	0	0.00	1	16.80	16.80	-1	1,368	-0.07%
2018/07/25	0.1	16.65	117	16.65	16.65	-116.9	1,362	-8.58%	大賣/鉅額交易
2018/07/20	0	0.00	10	17.05	17.05	-10	1,311	-0.76%
2018/07/18	11	17.23	0	0.00	17.10	11	1,319	0.83%
2018/07/06	0	0.00	3	16.70	16.75	-3	1,275	-0.24%
2018/07/04	1	17.15	0	0.00	17.20	1	1,325	0.08%
2018/07/02	0	0.00	3	16.95	16.95	-3	1,322	-0.23%
2018/06/27	3	16.70	0	0.00	16.50	3	1,301	0.23%
2018/06/11	0	0.00	8	16.70	16.70	-8	1,473	-0.54%
2018/06/06	8	16.70	0	0.00	16.70	8	1,534	0.52%
2018/06/04	0	0.00	10	16.75	16.60	-10	1,558	-0.64%
2018/06/01	0	0.00	30	16.67	16.70	-30	1,563	-1.92%
2018/05/30	0	0.00	10	16.50	16.45	-10	1,577	-0.63%
2018/05/29	0	0.00	1	16.55	16.50	-1	1,577	-0.06%
2018/05/25	1	16.45	0	0.00	16.45	1	1,598	0.06%
2018/05/17	1	16.50	0	0.00	16.55	1	1,629	0.06%
2018/05/16	1	16.25	150	16.51	16.50	-149	1,621	-9.19%	大賣/鉅額交易
2018/05/15	0	0.00	2	16.70	16.50	-2	1,604	-0.12%
2018/05/14	0	0.00	1	16.75	16.75	-1	1,644	-0.06%
2018/05/11	0.7	16.95	150	17.00	16.95	-149.3	1,651	-9.04%	大賣/鉅額交易
2018/05/10	2	17.10	2	17.15	17.00	0	1,656	0.00%
2018/05/08	1	17.05	50	17.05	17.05	-49	1,681	-2.91%
2018/05/03	2	17.05	0	0.00	17.05	2	1,743	0.11%
2018/04/23	1	17.25	0	0.00	17.20	1	1,843	0.05%
2018/04/11	15	17.50	0	0.00	17.50	15	2,003	0.75%
2018/04/10	0	0.00	2	17.90	17.85	-2	1,984	-0.10%
2018/03/12	1	18.00	0	0.00	18.10	1	2,314	0.04%
2018/03/06	0	0.00	1	17.95	17.90	-1	2,854	-0.04%
2018/03/01	0	0.00	2	18.15	18.25	-2	2,968	-0.07%
2018/02/12	1	17.65	0	0.00	17.60	1	3,231	0.03%
2018/02/07	4	17.81	0	0.00	17.80	4	3,250	0.12%
2018/02/02	1	18.65	0	0.00	18.50	1	3,140	0.03%
2018/02/01	2	18.65	0	0.00	18.70	2	3,129	0.06%
2018/01/31	0	0.00	3	18.55	18.60	-3	3,128	-0.10%
2018/01/30	10	18.80	0	0.00	18.80	10	3,123	0.32%
2018/01/29	4	18.90	5	18.90	18.90	-1	3,115	-0.03%
2018/01/26	0	0.00	10	18.90	18.90	-10	3,131	-0.32%
2018/01/25	11	19.27	0	0.00	19.35	11	3,110	0.35%
2018/01/24	1	19.25	0	0.00	19.40	1	3,116	0.03%
2018/01/22	10	19.40	0	0.00	19.45	10	3,086	0.32%
2018/01/19	20	19.70	0	0.00	19.80	20	3,087	0.65%
2018/01/18	70	19.93	5	19.96	19.85	65	3,078	2.11%
2018/01/15	0	0.00	3	19.95	19.95	-3	3,177	-0.09%
2018/01/11	2	19.93	0	0.00	19.90	2	3,369	0.06%
2018/01/09	0	0.00	3	20.00	19.95	-3	3,311	-0.09%
2018/01/08	0	0.00	2	19.80	19.65	-2	3,293	-0.06%
2018/01/05	0	0.00	9	19.78	19.75	-9	3,296	-0.27%
2018/01/04	3	19.35	0	0.00	19.45	3	3,285	0.09%
2018/01/03	11	19.60	0	0.00	19.60	11	3,300	0.33%