萬海 (2615)-凱基-高美館券商分點個股進出

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
50.70
漲跌
▲1.15
漲幅
+2.32%
成交量
19,937張
產業
上市航運類股
2307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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	9	49.67	17.2	50.13	50.70	-8.2	7,939	-0.10%
2024/04/29	11	49.67	29	49.79	49.55	-18	7,708	-0.23%
2024/04/26	37	48.39	34.1	47.70	48.35	2.9	7,407	0.04%
2024/04/25	3	45.30	2	45.40	45.50	1	7,008	0.01%
2024/04/24	16	45.13	11	45.45	45.45	5	7,132	0.07%
2024/04/23	0	0.00	12	44.60	44.95	-12	7,199	-0.17%
2024/04/22	1	44.90	5	44.80	43.85	-4	7,263	-0.06%
2024/04/19	11	43.72	6	44.25	43.25	5	7,188	0.07%
2024/04/18	0.1	43.15	1	42.95	42.90	-0.9	7,189	-0.01%
2024/04/17	2	43.00	0	0.00	42.80	2	7,256	0.03%
2024/04/16	2	43.50	1.6	44.50	42.90	0.5	7,492	0.01%
2024/04/15	1	45.30	6	45.38	45.10	-5	7,909	-0.06%
2024/04/12	0	0.00	1	45.15	45.00	-1	8,164	-0.01%
2024/04/11	1	44.90	4	44.94	44.80	-3	8,591	-0.03%
2024/04/10	4	44.50	0	0.00	44.50	4	9,432	0.04%
2024/04/09	8	44.80	6.1	44.91	44.95	2	9,660	0.02%
2024/04/08	5.1	43.84	9	43.49	44.10	-3.9	10,167	-0.04%
2024/04/03	1.1	43.76	0	0.00	43.65	1.1	10,191	0.01%
2024/04/02	1	44.05	1.1	44.30	44.05	-0.1	10,328	0.00%
2024/04/01	2	44.43	0	0.00	44.55	2	10,619	0.02%
2024/03/29	2	44.23	0	0.00	44.10	2	11,020	0.02%
2024/03/28	9	44.34	0	0.00	44.00	9	11,852	0.08%
2024/03/27	0	44.65	0	0.00	44.45	0	13,593	0.00%
2024/03/26	4.2	44.68	2	44.38	44.55	2.2	14,921	0.01%
2024/03/25	1	45.55	8	45.53	45.40	-7	15,353	-0.05%
2024/03/22	3.1	44.74	4	44.93	45.30	-0.9	16,105	-0.01%
2024/03/21	2	45.48	0	0.00	45.10	2	16,959	0.01%
2024/03/20	3	45.33	5	45.70	45.00	-2	17,230	-0.01%
2024/03/19	1	45.85	1	45.90	45.50	0	17,402	0.00%
2024/03/18	2	45.77	11	45.56	45.65	-9	17,526	-0.05%
2024/03/15	17.9	45.68	11	44.77	46.45	6.9	17,778	0.04%
2024/03/14	34.2	47.27	49	47.23	47.10	-14.8	17,606	-0.08%
2024/03/13	2	49.18	15	49.84	49.00	-13	17,484	-0.07%
2024/03/12	0	0.00	1	49.65	49.45	-1	17,429	-0.01%
2024/03/11	3	49.60	0	0.00	49.30	3	17,544	0.02%
2024/03/08	4	48.96	4	48.99	48.65	0	17,905	0.00%
2024/03/07	2	48.23	2	48.50	48.10	0	18,241	0.00%
2024/03/06	2	48.83	7	48.83	48.40	-5	18,390	-0.03%
2024/03/05	1	49.80	9	50.27	49.35	-8	18,379	-0.04%
2024/03/04	8	49.31	1	49.80	49.65	7	18,350	0.04%
2024/03/01	30	49.66	4	49.69	49.90	26	18,376	0.14%
2024/02/29	38	49.85	43	50.09	50.40	-5	18,247	-0.03%
2024/02/27	6	48.68	1	48.55	48.10	5	17,884	0.03%
2024/02/26	5	48.94	0	0.00	48.80	5	17,833	0.03%
2024/02/23	5	49.95	7	49.87	49.65	-2	17,845	-0.01%
2024/02/22	7	49.68	14	50.00	50.00	-7	17,821	-0.04%
2024/02/21	13	49.10	1	49.60	49.00	12	17,723	0.07%
2024/02/20	7	48.84	10.2	48.82	48.65	-3.2	17,675	-0.02%
2024/02/19	0	0.00	4	47.35	47.90	-4	17,664	-0.02%
2024/02/16	1.1	47.79	3	47.50	47.30	-2	17,819	-0.01%
2024/02/15	6.1	46.60	4.3	47.37	47.20	1.8	17,961	0.01%
2024/02/05	7	47.90	2	48.00	47.75	5	17,943	0.03%
2024/02/02	4.3	48.43	0	0.00	48.20	4.3	17,983	0.02%
2024/02/01	0	0.00	1.4	49.93	49.65	-1.4	17,868	-0.01%
2024/01/31	4	48.93	1.6	49.15	48.90	2.5	17,839	0.01%
2024/01/30	6	49.78	3.1	49.50	49.45	2.9	17,848	0.02%
2024/01/29	0.2	50.00	1	50.00	50.00	-0.8	17,858	0.00%
2024/01/26	9.3	49.67	11	49.67	49.75	-1.8	17,882	-0.01%
2024/01/25	4	49.83	0	0.00	49.75	4	17,876	0.02%
2024/01/24	4	50.83	0	0.00	50.50	4	17,811	0.02%
2024/01/23	1	50.20	21	50.32	50.20	-20	17,846	-0.11%
2024/01/22	6.2	50.03	1	50.70	50.70	5.2	17,889	0.03%
2024/01/19	5.1	52.27	1	51.40	51.20	4.1	17,791	0.02%
2024/01/18	3	51.90	13.3	52.19	52.50	-10.3	17,695	-0.06%
2024/01/17	15.5	50.98	2	51.10	51.00	13.5	17,539	0.08%
2024/01/16	33.4	52.09	10	51.74	52.00	23.4	17,383	0.13%
2024/01/15	0	0.00	9	53.41	52.80	-9	17,235	-0.05%
2024/01/12	5	52.50	5	52.52	52.50	0	17,179	0.00%
2024/01/11	2.1	50.85	0.1	50.80	50.90	2	17,038	0.01%
2024/01/10	38	51.65	39	50.69	50.70	-1	16,960	-0.01%
2024/01/09	21	52.68	5	52.20	52.40	16	16,693	0.10%
2024/01/08	85	56.71	12	56.58	56.20	73	16,210	0.45%
2024/01/05	39	57.28	26	57.73	57.90	13	15,999	0.08%
2024/01/04	31.1	57.24	35.1	57.40	57.00	-4	15,558	-0.03%
2024/01/03	9.1	55.24	2	55.10	55.00	7.1	14,793	0.05%
2024/01/02	20	56.41	13	56.06	54.70	7	14,512	0.05%
2023/12/29	1	54.70	1	55.30	55.00	0	13,941	0.00%
2023/12/28	6	55.40	7	55.91	55.20	-1	13,906	-0.01%
2023/12/27	17.3	56.82	73.7	56.64	56.60	-56.5	13,795	-0.41%
2023/12/26	65	55.90	22.8	55.38	56.00	42.2	13,532	0.31%
2023/12/25	88.1	54.91	89	54.80	54.50	-0.9	13,140	-0.01%
2023/12/22	60	60.06	107.8	60.10	60.10	-47.8	12,342	-0.39%	大賣/
2023/12/21	60	57.87	58.4	57.71	59.60	1.6	10,570	0.02%
2023/12/20	2.3	52.47	37	53.16	54.50	-34.7	9,261	-0.37%
2023/12/19	17	53.58	14.5	53.32	52.30	2.5	8,798	0.03%
2023/12/18	58	52.51	48	52.58	52.90	10	8,116	0.12%
2023/12/15	4	49.98	9	50.36	50.60	-5	7,335	-0.07%
2023/12/14	11	49.07	4	49.40	49.05	7	7,080	0.10%
2023/12/13	8.3	50.36	3	50.00	50.10	5.3	6,925	0.08%
2023/12/12	12	52.49	3	52.20	51.80	9	7,366	0.12%
2023/12/11	14	52.74	6	52.53	52.40	8	7,192	0.11%
2023/12/08	0.1	50.40	1	50.40	51.10	-0.9	6,988	-0.01%
2023/12/07	2	50.65	2	50.35	50.10	0	6,981	0.00%
2023/12/06	5	50.88	1.4	51.23	51.30	3.7	6,957	0.05%
2023/12/05	17.2	51.70	10	51.34	52.00	7.2	6,865	0.10%
2023/12/04	35	51.59	27.4	50.93	52.50	7.6	6,511	0.12%
2023/12/01	6	47.44	14	47.91	48.65	-8	6,098	-0.13%
2023/11/30	8	46.62	7.2	46.97	46.70	0.9	5,955	0.01%
2023/11/29	1	46.55	4	46.55	46.55	-3	6,006	-0.05%
2023/11/28	3	47.02	5	46.98	47.00	-2	6,013	-0.03%
2023/11/27	0	0.00	15	45.92	46.00	-15	5,993	-0.25%
2023/11/24	14	45.53	2	45.63	45.50	12	5,985	0.20%
2023/11/23	2	45.70	0	0.00	45.75	2	6,051	0.03%
2023/11/22	1.1	45.63	0	0.00	45.65	1.1	6,052	0.02%
2023/11/21	21	46.75	0	0.00	46.55	21	6,010	0.35%
2023/11/20	1	47.00	1	46.95	46.95	0	6,094	0.00%
2023/11/17	9	47.38	5	47.30	47.25	4	6,174	0.06%
2023/11/16	2.3	47.55	3	47.37	47.40	-0.7	6,207	-0.01%
2023/11/15	0	0.00	5	47.43	47.85	-5	6,230	-0.08%
2023/11/14	6	46.30	8	47.15	46.10	-2	6,289	-0.03%
2023/11/13	1	45.45	2	46.50	45.75	-1	6,211	-0.02%
2023/11/10	6	45.08	0	0.00	45.00	6	6,230	0.10%
2023/11/09	0	0.00	3	46.47	46.35	-3	6,191	-0.05%
2023/11/08	0	0.00	2	46.20	46.10	-2	6,203	-0.03%
2023/11/07	1	47.00	0.5	46.65	46.25	0.5	6,245	0.01%
2023/11/03	1	47.50	0	0.00	47.70	1	6,210	0.02%
2023/11/02	0.2	46.85	8	47.08	47.10	-7.8	6,237	-0.12%
2023/11/01	0	0.00	7	46.46	46.40	-7	6,246	-0.11%
2023/10/31	0	0.00	6	47.08	46.20	-6	6,272	-0.10%
2023/10/30	0	0.00	15	46.69	47.45	-15	6,225	-0.24%
2023/10/27	0	0.00	0.2	45.35	45.50	-0.2	6,150	0.00%
2023/10/26	0	0.00	6	44.96	44.70	-6	6,218	-0.10%
2023/10/25	7	44.70	0	0.00	44.75	7	6,288	0.11%
2023/10/24	1	44.60	1	44.70	44.60	0	6,340	0.00%
2023/10/23	1	44.75	0	0.00	44.50	1	6,394	0.02%
2023/10/20	2	44.90	6	44.69	44.90	-4	6,415	-0.06%
2023/10/19	0.3	45.55	1	45.65	45.60	-0.7	6,456	-0.01%
2023/10/18	0	0.00	20	44.75	44.85	-20	6,467	-0.31%
2023/10/17	1	44.65	0	0.00	44.70	1	6,481	0.02%
2023/10/16	0	0.00	1	45.00	45.00	-1	6,549	-0.02%
2023/10/13	3	44.62	0	0.00	44.25	3	6,610	0.05%
2023/10/12	0	45.30	0	0.00	45.65	0	6,579	0.00%
2023/10/11	4	45.49	1	45.75	45.25	3	6,647	0.05%
2023/10/06	1	46.75	0	0.00	46.95	1	6,776	0.01%
2023/10/04	9.4	46.33	6	46.05	46.35	3.4	6,971	0.05%
2023/10/03	3	46.72	0	0.00	46.00	3	7,134	0.04%
2023/10/02	4	47.70	0	0.00	47.35	4	7,230	0.06%
2023/09/28	0	0.00	2	48.85	48.30	-2	7,291	-0.03%
2023/09/25	3	49.07	0	0.00	49.20	3	9,197	0.03%
2023/09/22	2	49.45	0	0.00	49.50	2	9,463	0.02%
2023/09/21	1	50.20	1	49.75	49.80	0	9,532	0.00%
2023/09/20	7	51.50	8	51.56	51.30	-1	9,490	-0.01%
2023/09/19	3	50.20	0	0.00	50.50	3	9,382	0.03%
2023/09/18	0	0.00	5	50.56	50.90	-5	9,376	-0.05%
2023/09/15	13.2	50.43	35	50.57	50.60	-21.8	9,386	-0.23%
2023/09/14	19.3	48.13	23	48.16	48.85	-3.7	8,722	-0.04%
2023/09/13	8.2	46.35	2	46.43	46.65	6.2	8,628	0.07%
2023/09/12	3	46.13	2	46.25	46.80	1	8,725	0.01%
2023/09/11	0	0.00	1	45.95	46.00	-1	8,719	-0.01%
2023/09/08	7	46.41	5	46.47	46.30	2	8,781	0.02%
2023/09/07	3	45.75	2	45.95	45.65	1	8,817	0.01%
2023/09/06	2	46.58	1	46.40	46.30	1	8,880	0.01%
2023/09/05	2	46.65	7	47.19	47.30	-5	8,935	-0.06%
2023/09/04	2	45.90	9	45.96	46.50	-7	9,162	-0.08%
2023/09/01	4	45.16	0	0.00	44.90	4	9,167	0.04%
2023/08/31	12	46.17	6	45.59	45.30	6	9,261	0.06%
2023/08/30	0	0.00	1.3	45.84	45.85	-1.3	9,242	-0.01%
2023/08/29	6.4	45.64	1	45.50	45.35	5.4	9,324	0.06%
2023/08/28	6	45.83	5	45.86	46.10	1	9,394	0.01%
2023/08/25	1	45.90	1	46.20	45.90	0	9,499	0.00%
2023/08/24	14.9	46.65	11	46.62	46.00	3.9	9,566	0.04%
2023/08/23	9	48.01	11	49.24	47.55	-2	9,478	-0.02%
2023/08/22	7	48.63	4	48.64	48.70	3	9,435	0.03%
2023/08/21	4.2	49.31	0	0.00	49.30	4.2	9,449	0.04%
2023/08/18	6	51.35	24	50.76	50.50	-18	9,404	-0.19%
2023/08/17	5	47.75	8	47.89	47.90	-3	9,202	-0.03%
2023/08/16	3	47.87	4	47.58	47.60	-1	9,232	-0.01%
2023/08/14	1	49.50	0	0.00	49.50	1	9,286	0.01%
2023/08/11	12	49.83	0	0.00	50.60	12	9,367	0.13%
2023/08/10	4	49.85	3	50.10	50.10	1	9,379	0.01%
2023/08/09	3	50.20	4.7	50.10	50.10	-1.7	9,428	-0.02%
2023/08/08	8	50.28	3	50.13	50.10	5	9,472	0.05%
2023/08/07	6	50.32	0	0.00	50.50	6	9,594	0.06%
2023/08/04	113	51.54	1	51.70	51.60	112	9,661	1.16%	大買/鉅額交易
2023/08/02	29.1	50.31	0	0.00	51.10	29.1	9,689	0.30%
2023/08/01	50	51.15	0	0.00	51.10	50	9,706	0.52%
2023/07/31	13	50.66	0	0.00	50.40	13	9,784	0.13%
2023/07/28	2	51.25	5	51.50	51.80	-3	9,824	-0.03%
2023/07/27	1	50.30	0	0.00	50.40	1	9,917	0.01%
2023/07/26	3.1	49.54	13	49.76	49.45	-9.9	9,944	-0.10%
2023/07/25	1.1	49.40	0	0.00	49.20	1.1	9,972	0.01%
2023/07/24	7.2	49.65	3	49.28	49.30	4.2	10,070	0.04%
2023/07/21	6	51.10	3	50.93	50.90	3	10,120	0.03%
2023/07/20	5	51.16	5	51.90	51.90	0	10,171	0.00%
2023/07/19	0	50.70	1	50.90	50.90	-1	10,214	-0.01%
2023/07/18	5.1	51.89	1	52.00	50.40	4.1	10,362	0.04%
2023/07/17	3	50.60	14.2	51.00	51.00	-11.2	10,322	-0.11%
2023/07/13	8.1	50.29	16	49.78	49.30	-7.9	10,335	-0.08%
2023/07/12	1.3	52.05	6	52.05	51.60	-4.7	10,261	-0.05%
2023/07/11	6	53.72	2	53.50	53.60	4	10,245	0.04%
2023/07/10	9	54.61	3.3	54.15	53.60	5.7	10,259	0.06%
2023/07/07	4	56.50	0	0.00	56.70	4	10,090	0.04%
2023/07/06	4	57.65	1.3	57.66	57.60	2.8	9,972	0.03%
2023/07/05	13.5	57.46	23.5	57.26	57.70	-10	9,939	-0.10%
2023/07/04	93.2	61.43	77	60.61	57.30	16.2	9,675	0.17%
2023/07/03	30.6	57.50	275	57.59	58.90	-244.5	8,716	-2.80%	大賣/鉅額交易
2023/06/30	41	59.07	45.5	58.94	59.00	-4.5	8,216	-0.06%
2023/06/29	8.1	57.74	0	0.00	57.30	8.1	7,941	0.10%
2023/06/28	2.1	58.90	0	0.00	58.40	2.1	7,880	0.03%
2023/06/27	2	59.50	1	59.70	58.80	1	7,873	0.01%
2023/06/26	6	59.38	3	59.03	58.80	3	7,871	0.04%
2023/06/21	8.2	59.83	0	0.00	60.20	8.2	7,865	0.10%
2023/06/20	1	61.10	0.3	61.10	61.00	0.7	7,836	0.01%
2023/06/19	9.1	61.93	7.3	61.45	61.10	1.9	7,892	0.02%
2023/06/16	7	61.97	18.9	62.38	62.60	-11.9	7,918	-0.15%
2023/06/15	4.4	61.99	0	0.00	61.70	4.4	7,940	0.05%
2023/06/14	9.7	62.51	11.3	62.59	62.20	-1.6	8,067	-0.02%
2023/06/13	7.1	61.87	8	61.94	61.80	-0.9	8,375	-0.01%
2023/06/12	2	61.00	1	61.70	62.10	1	8,862	0.01%
2023/06/09	5	61.40	64	61.07	61.80	-59	9,553	-0.62%
2023/06/08	10.2	61.88	34.2	61.68	61.50	-24	9,687	-0.25%
2023/06/07	12.5	59.83	4.1	59.94	59.80	8.4	9,917	0.08%
2023/06/06	1	59.00	7	59.21	59.50	-6	9,925	-0.06%
2023/06/05	0.2	58.20	0	0.00	58.00	0.2	9,958	0.00%
2023/06/02	3	58.03	2	58.05	58.10	1	10,005	0.01%
2023/06/01	3.2	57.16	2.2	57.20	57.10	1.1	10,059	0.01%
2023/05/31	18.6	58.57	2.1	58.27	58.00	16.5	10,104	0.16%
2023/05/30	1	59.30	0	0.00	58.70	1	10,281	0.01%
2023/05/29	0	0.00	2	60.15	60.00	-2	10,361	-0.02%
2023/05/26	0	0.00	12	59.04	58.90	-12	10,595	-0.11%
2023/05/25	3	59.33	26	59.63	58.70	-23	10,907	-0.21%
2023/05/24	0	0.00	1	60.10	60.10	-1	11,227	-0.01%
2023/05/23	6.3	60.52	1	60.30	60.10	5.3	11,458	0.05%
2023/05/22	8	60.15	2	60.75	60.20	6	11,482	0.05%
2023/05/19	10	60.70	2	60.30	60.30	8	11,432	0.07%
2023/05/18	4.1	60.15	12	59.60	59.60	-7.9	11,369	-0.07%
2023/05/17	7	59.61	2.9	60.18	60.20	4.2	11,390	0.04%
2023/05/16	3.5	59.81	2	59.70	59.60	1.5	11,367	0.01%
2023/05/15	3	59.50	6	59.55	60.20	-3	11,413	-0.03%
2023/05/12	3.1	59.14	3	59.20	59.20	0.1	11,434	0.00%
2023/05/11	9	59.65	5	59.24	59.10	4	11,447	0.04%
2023/05/10	1.1	61.00	7	61.67	61.60	-5.9	11,368	-0.05%
2023/05/09	6	60.10	4	60.23	60.20	2	11,394	0.02%
2023/05/08	0	0.00	0.2	59.80	59.40	-0.2	11,536	0.00%
2023/05/05	2.1	59.52	0	0.00	59.50	2.1	11,898	0.02%
2023/05/04	13	60.46	1	60.40	60.10	12	11,984	0.10%
2023/05/03	22.2	61.72	10	61.08	60.50	12.2	12,004	0.10%
2023/05/02	14.1	63.71	5	63.30	63.20	9.1	11,970	0.08%
2023/04/28	46.2	64.91	6	64.92	65.00	40.2	12,084	0.33%
2023/04/27	4.5	62.85	4	63.25	63.70	0.5	12,176	0.00%
2023/04/26	2	63.20	4	63.50	63.70	-2	12,253	-0.02%
2023/04/25	5	64.92	6	64.65	64.20	-1	12,258	-0.01%
2023/04/24	1	65.10	9	65.31	65.50	-8	12,374	-0.06%
2023/04/21	11	65.55	17	65.38	65.00	-6	12,497	-0.05%
2023/04/20	4	68.00	1.1	68.02	67.70	2.9	12,473	0.02%
2023/04/19	3	68.27	0	0.00	68.00	3	12,630	0.02%
2023/04/18	2	69.00	1	69.30	69.00	1	12,772	0.01%
2023/04/17	1.6	70.68	5	70.82	70.50	-3.4	12,889	-0.03%
2023/04/14	5	69.40	12	69.79	69.90	-7	13,041	-0.05%
2023/04/13	3	68.93	3	68.50	68.50	0	13,235	0.00%
2023/04/12	1.1	69.18	0	0.00	68.80	1.1	13,442	0.01%
2023/04/11	22.2	69.10	0.4	69.10	68.60	21.8	13,740	0.16%
2023/04/10	9	69.13	4	69.98	68.80	5	14,135	0.04%
2023/04/07	9	68.89	12	69.56	69.40	-3	14,505	-0.02%
2023/04/06	7	68.47	0	0.00	67.80	7	14,953	0.05%
2023/03/31	9	69.10	5	68.64	68.50	4	15,727	0.03%
2023/03/30	1	68.50	46	69.16	68.50	-45	17,126	-0.26%
2023/03/29	2.1	68.80	0	0.00	68.80	2.1	17,649	0.01%
2023/03/28	2	69.70	1	69.80	69.30	1	18,203	0.01%
2023/03/27	1	70.10	3	69.70	69.70	-2	18,992	-0.01%
2023/03/24	2	70.10	2	70.10	70.50	0	19,983	0.00%
2023/03/23	3	69.93	1	69.60	69.90	2	20,125	0.01%
2023/03/22	1	69.10	4.3	69.97	70.40	-3.3	20,171	-0.02%
2023/03/21	4	69.55	0	0.00	69.00	4	20,226	0.02%
2023/03/20	9	70.19	62.3	70.23	69.60	-53.3	20,233	-0.26%
2023/03/17	12	69.01	32	68.83	69.00	-20	20,203	-0.10%
2023/03/16	28.4	69.05	11	68.28	68.20	17.4	20,128	0.09%
2023/03/15	29.1	71.66	21.5	71.57	71.00	7.7	19,886	0.04%
2023/03/14	91.9	73.26	11	73.37	72.50	80.9	19,571	0.41%
2023/03/13	67	80.58	19.3	80.53	80.50	47.7	18,898	0.25%
2023/03/10	27.3	80.42	19	81.64	79.10	8.3	18,755	0.04%
2023/03/09	6	79.90	10	80.12	80.10	-4	18,527	-0.02%
2023/03/08	11	79.65	14	79.64	79.00	-3	18,647	-0.02%
2023/03/07	4.2	80.41	16	81.01	80.70	-11.8	18,699	-0.06%
2023/03/06	13	80.88	3	81.17	80.60	10	18,803	0.05%
2023/03/03	15	80.42	13	80.72	81.10	2	19,016	0.01%
2023/03/02	20	80.28	33	80.46	80.70	-13	19,149	-0.07%
2023/03/01	48	78.41	40	78.12	78.60	8	18,998	0.04%
2023/02/24	14	79.44	81.7	79.59	79.60	-67.7	18,961	-0.36%
2023/02/23	18.9	79.15	27	79.51	79.20	-8.2	18,829	-0.04%
2023/02/22	13	77.82	21	78.15	76.70	-8	18,592	-0.04%
2023/02/21	19	76.83	32.6	75.98	77.50	-13.6	18,344	-0.07%
2023/02/20	2.1	73.61	3	73.47	74.00	-0.9	18,296	-0.01%
2023/02/17	4	72.75	1	72.80	73.30	3	18,522	0.02%
2023/02/16	4	73.95	0.4	74.10	73.70	3.6	18,664	0.02%
2023/02/15	44	74.11	28	73.71	73.70	16	19,073	0.08%
2023/02/14	28	74.68	29	74.89	74.80	-1	19,329	-0.01%
2023/02/13	8	73.69	9	73.91	73.80	-1	19,474	-0.01%
2023/02/10	8	75.75	3	75.73	75.50	5	19,706	0.03%
2023/02/09	1	77.10	3	77.33	76.90	-2	20,025	-0.01%
2023/02/08	2	77.65	3	77.83	77.90	-1	20,279	0.00%
2023/02/07	2	77.30	4	76.70	77.60	-2	20,350	-0.01%
2023/02/06	28.1	77.40	0	0.00	76.10	28.1	20,482	0.14%
2023/02/03	66.4	80.71	22.7	80.11	79.50	43.8	20,459	0.21%
2023/02/02	30	77.72	9.2	78.28	78.60	20.9	20,220	0.10%
2023/02/01	6	76.30	6	76.58	76.70	0	20,217	0.00%
2023/01/31	1	75.70	1	75.30	75.90	0	20,313	0.00%
2023/01/30	4	74.15	9	74.68	75.60	-5	20,414	-0.02%
2023/01/17	11	73.71	1	74.50	73.60	10	20,433	0.05%
2023/01/16	11.1	74.51	13	73.32	73.70	-1.9	20,475	-0.01%
2023/01/13	1	74.30	2	74.75	74.50	-1	20,424	0.00%
2023/01/12	9.1	75.21	2	74.05	74.10	7.1	20,536	0.03%
2023/01/11	27	77.07	4	76.98	76.10	23	20,473	0.11%
2023/01/10	8.1	77.13	2	76.50	76.50	6.1	20,444	0.03%
2023/01/09	11	77.64	11	77.50	77.50	0	20,639	0.00%
2023/01/06	11.5	77.25	12	77.45	77.80	-0.5	20,709	0.00%
2023/01/05	3	77.83	3	77.50	77.10	0	20,762	0.00%
2023/01/04	12.1	77.96	9	77.41	77.10	3.1	20,903	0.01%
2023/01/03	28.2	80.74	15.4	79.98	79.20	12.7	20,825	0.06%
2022/12/30	13	80.29	10	80.56	80.10	3	20,753	0.01%
2022/12/29	13.1	79.10	14	79.39	79.20	-1	20,637	0.00%
2022/12/28	23.1	80.63	24	80.37	79.00	-1	20,583	0.00%
2022/12/27	21	83.08	24	82.95	82.10	-3	20,463	-0.01%
2022/12/26	33.4	83.68	21	84.00	82.40	12.4	20,553	0.06%
2022/12/23	76.5	84.91	156	85.79	86.20	-79.5	20,344	-0.39%	大賣/
2022/12/22	138	85.05	47.3	85.40	87.20	90.7	19,732	0.46%	大買/
2022/12/21	56	79.42	69	79.57	79.80	-13	18,579	-0.07%
2022/12/20	111	77.62	14.1	77.85	76.70	96.9	18,285	0.53%	大買/
2022/12/19	55	78.67	27.3	77.89	76.20	27.7	18,086	0.15%
2022/12/16	120	75.29	296.4	77.87	78.80	-176.4	17,509	-1.01%	大買/大賣/鉅額交易
2022/12/15	6	72.23	52	71.81	72.50	-46	16,827	-0.27%
2022/12/14	8	69.35	6	70.23	70.70	2	17,223	0.01%
2022/12/13	24	70.50	7.1	70.63	70.30	16.9	17,331	0.10%
2022/12/12	5	69.80	4	69.90	69.30	1	17,584	0.01%
2022/12/09	2	69.10	139	69.50	70.10	-137	17,814	-0.77%	大賣/鉅額交易
2022/12/08	15	68.78	34	68.77	68.60	-19	18,088	-0.11%
2022/12/07	80.1	70.18	6	69.93	69.10	74.1	18,250	0.41%
2022/12/06	16.1	71.89	2	72.50	70.60	14.1	18,254	0.08%
2022/12/05	103.1	74.46	2	74.70	74.30	101.1	18,390	0.55%	大買/鉅額交易
2022/12/02	1	75.20	45	75.07	74.50	-44	18,584	-0.24%
2022/12/01	7	76.56	12	75.60	75.30	-5	18,774	-0.03%
2022/11/30	5	74.50	11	75.33	76.10	-6	18,698	-0.03%
2022/11/29	1	73.00	4.3	74.31	74.70	-3.3	18,769	-0.02%
2022/11/28	9.4	73.29	8	74.85	72.90	1.4	18,998	0.01%
2022/11/25	37	76.02	22	75.88	74.90	15	18,973	0.08%
2022/11/24	4	73.45	39	73.44	75.40	-35	19,000	-0.18%
2022/11/23	1	71.10	23	71.13	71.10	-22	18,785	-0.12%
2022/11/22	20	69.80	1	69.10	69.10	19	18,934	0.10%
2022/11/21	36	70.64	39.7	70.61	69.50	-3.7	18,878	-0.02%
2022/11/18	61.2	73.88	58	71.92	71.80	3.2	18,843	0.02%
2022/11/17	55	74.51	52	75.12	74.20	3	18,944	0.02%
2022/11/16	9	74.67	7	75.14	75.30	2	18,910	0.01%
2022/11/15	63	74.40	62.3	73.71	74.60	0.8	18,998	0.00%
2022/11/14	18	74.25	12	74.48	74.10	6	18,805	0.03%
2022/11/11	52	74.73	20	75.61	73.50	32	18,698	0.17%
2022/11/10	16.1	73.58	31	73.56	74.40	-14.9	18,395	-0.08%
2022/11/09	17	72.12	36	71.61	72.00	-19	18,244	-0.10%
2022/11/08	17	71.21	12	71.56	70.40	5	18,282	0.03%
2022/11/07	6	68.85	24.2	69.48	70.00	-18.2	18,009	-0.10%
2022/11/04	31	66.27	14	66.89	66.60	17	17,759	0.10%
2022/11/03	9	65.08	9	65.59	65.80	0	17,605	0.00%
2022/11/02	24	66.80	24	67.13	66.50	0	17,748	0.00%
2022/11/01	10	66.78	8	66.41	66.00	2	17,590	0.01%
2022/10/31	16	67.42	15	67.90	67.70	1	17,596	0.01%
2022/10/28	24	68.65	27	68.76	68.50	-3	17,585	-0.02%
2022/10/27	13.1	69.30	14.1	70.05	70.50	-1	17,529	-0.01%
2022/10/26	10	67.18	15	67.89	69.20	-5	17,483	-0.03%
2022/10/25	10	68.18	11	68.86	67.70	-1	17,395	-0.01%
2022/10/24	4	70.28	7.1	69.41	68.50	-3.1	17,586	-0.02%
2022/10/21	0	0.00	1	67.00	66.50	-1	17,570	-0.01%
2022/10/20	25	64.29	26	65.22	66.90	-1	17,578	-0.01%
2022/10/19	5.2	67.69	20	67.93	67.90	-14.8	17,706	-0.08%
2022/10/18	20.1	65.64	10.1	66.83	67.00	9.9	17,674	0.06%
2022/10/17	97.1	63.35	39	65.00	64.90	58.1	17,705	0.33%
2022/10/14	9	69.02	92.3	68.45	68.80	-83.3	17,512	-0.48%
2022/10/13	97.1	67.70	4	67.50	65.40	93.1	17,873	0.52%
2022/10/12	34.2	68.86	7.1	68.40	68.30	27.1	18,252	0.15%
2022/10/11	3	73.00	3.1	72.90	72.20	-0.1	18,103	0.00%
2022/10/07	23	74.20	31	73.87	73.20	-8	17,998	-0.04%
2022/10/06	13	72.11	16.2	73.12	73.60	-3.2	18,048	-0.02%
2022/10/05	6	73.65	115.7	73.82	72.90	-109.7	18,103	-0.61%	大賣/鉅額交易
2022/10/04	9	71.63	7	71.66	71.60	2	18,225	0.01%
2022/10/03	26	68.77	18.3	70.30	70.30	7.7	18,110	0.04%
2022/09/30	2.5	65.60	0.1	64.70	66.80	2.4	17,994	0.01%
2022/09/29	16.6	67.63	5.4	67.05	66.50	11.1	17,966	0.06%
2022/09/28	13.1	67.28	22	66.94	65.70	-8.9	17,990	-0.05%
2022/09/27	14	70.45	5	70.86	71.00	9	18,355	0.05%
2022/09/26	16.2	71.11	22	72.83	69.40	-5.8	18,480	-0.03%
2022/09/23	14	76.00	28.1	75.44	74.90	-14.1	18,620	-0.08%
2022/09/22	13.2	75.30	4.1	75.23	74.70	9.1	18,861	0.05%
2022/09/21	20.1	77.39	27.7	77.86	78.30	-7.6	19,104	-0.04%
2022/09/20	20	75.59	2	75.75	75.10	18	19,163	0.09%
2022/09/19	66	77.66	64	75.13	74.10	2	19,630	0.01%
2022/09/16	13.1	79.42	15.3	79.05	80.70	-2.3	19,925	-0.01%
2022/09/15	19.1	81.43	67.4	79.53	80.70	-48.3	20,286	-0.24%
2022/09/14	5	77.22	48	77.14	79.10	-43	20,546	-0.21%
2022/09/13	133.2	77.82	140	77.76	77.70	-6.8	20,614	-0.03%	大買/大賣/
2022/09/12	20	77.22	22.4	77.09	76.90	-2.4	20,925	-0.01%
2022/09/08	49	73.22	40	73.91	74.10	9	20,836	0.04%
2022/09/07	71.1	74.19	74	74.51	74.50	-2.9	20,908	-0.01%
2022/09/06	8.6	77.62	2	77.50	76.80	6.6	20,750	0.03%
2022/09/05	171	76.83	171.5	76.30	76.20	-0.5	20,692	0.00%	大買/大賣/
2022/09/02	26.2	79.38	38	80.90	78.00	-11.8	20,581	-0.06%
2022/09/01	5	84.10	0.2	83.90	83.70	4.9	20,346	0.02%
2022/08/31	12.1	84.77	14.3	85.76	86.80	-2.2	20,415	-0.01%
2022/08/30	4	86.63	2	86.65	86.10	2	20,129	0.01%
2022/08/29	24.4	86.68	13.1	87.14	86.30	11.3	20,111	0.06%
2022/08/26	22.1	93.42	9	93.49	93.10	13.1	20,046	0.07%
2022/08/25	57	92.53	46	92.77	92.80	11	20,010	0.05%
2022/08/24	13.1	92.47	3.2	94.53	91.30	9.9	20,068	0.05%
2022/08/23	47	94.74	2	95.00	94.60	45	20,090	0.22%
2022/08/22	25.6	96.19	17	96.52	95.10	8.6	20,154	0.04%
2022/08/19	506.1	102.48	503	100.50	100.50	3.1	20,021	0.02%	大買/大賣/
2022/08/18	2	100.75	4	100.63	101.00	-2	20,220	-0.01%
2022/08/17	4	100.63	19	101.42	101.50	-15	20,697	-0.07%
2022/08/16	16.2	100.33	7.2	100.42	99.90	9	21,251	0.04%
2022/08/15	22.2	100.93	3	101.00	101.50	19.2	21,871	0.09%
2022/08/12	1	104.00	3.2	103.88	104.50	-2.2	21,770	-0.01%
2022/08/11	7.1	103.65	5	104.00	103.00	2.1	21,901	0.01%
2022/08/10	42.1	104.10	1.1	104.09	103.00	41	21,885	0.19%
2022/08/09	69.1	105.16	34.2	105.39	105.00	34.9	21,937	0.16%
2022/08/08	8	107.19	5	107.00	107.50	3	21,826	0.01%
2022/08/05	1	107.00	7.5	106.97	107.50	-6.5	21,846	-0.03%
2022/08/04	113	103.83	109	102.13	104.00	4	21,921	0.02%	大買/大賣/
2022/08/03	1	104.00	3	104.50	104.50	-2	21,955	-0.01%
2022/08/02	21.1	104.46	3	103.83	105.00	18.1	22,088	0.08%
2022/08/01	9	106.39	13	106.81	107.50	-4	22,109	-0.02%
2022/07/29	2	106.75	16.6	106.79	107.00	-14.6	22,202	-0.07%
2022/07/28	9.1	103.82	6	102.58	102.00	3.1	22,118	0.01%
2022/07/27	4	103.00	17	103.91	104.50	-13	22,091	-0.06%
2022/07/26	31.1	101.72	21	101.36	100.50	10.1	22,099	0.05%
2022/07/25	9.1	104.34	14	104.11	104.00	-4.9	21,952	-0.02%
2022/07/22	2	106.75	13.1	106.27	106.50	-11.1	21,993	-0.05%
2022/07/21	5	105.70	7	106.29	105.50	-2	22,013	-0.01%
2022/07/20	40.1	105.70	59	105.53	103.50	-18.9	21,989	-0.09%
2022/07/19	10	128.10	44.1	126.43	131.00	-34.1	21,598	-0.16%
2022/07/18	10	119.55	46	120.45	121.00	-36	21,147	-0.17%
2022/07/15	4	118.13	3	118.00	117.00	1	21,144	0.00%
2022/07/14	28	116.39	7.5	117.17	118.50	20.5	21,219	0.10%
2022/07/13	5	115.50	10	115.50	113.50	-5	21,063	-0.02%
2022/07/12	15	113.24	12	112.63	112.00	3	20,966	0.01%
2022/07/11	4	119.63	10.1	120.05	120.50	-6.1	20,719	-0.03%
2022/07/08	58	118.68	19.4	120.16	120.50	38.6	20,675	0.19%
2022/07/07	5.1	113.88	5	115.90	116.50	0.1	20,505	0.00%
2022/07/06	16	115.50	7	114.43	113.50	9	20,500	0.04%
2022/07/05	19.2	114.80	26	115.94	116.00	-6.8	20,405	-0.03%
2022/07/04	6.1	112.67	15	113.83	115.50	-8.9	19,948	-0.04%
2022/07/01	29.3	115.01	14.1	118.68	111.00	15.2	19,836	0.08%
2022/06/30	21	119.12	18	119.50	119.00	3	19,480	0.02%
2022/06/29	34.7	122.70	23	122.04	120.00	11.7	19,155	0.06%
2022/06/28	42	125.49	42.5	126.51	128.00	-0.5	18,787	0.00%
2022/06/27	27	122.46	42.2	126.63	128.00	-15.2	18,412	-0.08%
2022/06/24	31.1	116.45	30	115.62	116.50	1.1	17,937	0.01%
2022/06/23	31.4	114.37	64	112.63	110.50	-32.6	17,617	-0.19%
2022/06/22	20.1	117.72	24	118.75	120.00	-3.9	17,276	-0.02%
2022/06/21	22.5	121.88	49.2	123.30	123.50	-26.7	16,758	-0.16%
2022/06/20	26.1	123.43	34	122.60	119.50	-7.9	16,534	-0.05%
2022/06/17	14.1	131.78	8.1	131.07	131.00	6.1	16,156	0.04%
2022/06/16	27.1	134.39	9.4	137.93	131.00	17.7	15,984	0.11%
2022/06/15	38.3	142.70	23	141.28	140.50	15.3	16,030	0.10%
2022/06/14	13.3	142.37	10	143.45	143.00	3.3	16,380	0.02%
2022/06/13	28.4	143.50	14	143.32	143.00	14.4	17,312	0.08%
2022/06/10	11.3	151.19	16	151.09	150.00	-4.7	17,735	-0.03%
2022/06/09	32.3	156.11	7	156.00	155.00	25.3	17,977	0.14%
2022/06/08	2	161.25	17	161.00	161.50	-15	18,124	-0.08%
2022/06/07	0	0.00	1	157.50	159.00	-1	18,565	-0.01%
2022/06/06	6.2	160.79	14	161.18	158.50	-7.8	19,086	-0.04%
2022/06/02	68	159.06	52	158.51	158.50	16	19,672	0.08%
2022/06/01	2	159.50	69	158.68	159.50	-67	20,734	-0.32%
2022/05/31	73.1	157.14	3	158.33	157.00	70.1	22,047	0.32%
2022/05/30	22	159.59	3	160.00	158.50	19	22,405	0.08%
2022/05/27	2.1	158.26	9	159.06	160.50	-7	22,706	-0.03%
2022/05/26	16.1	158.49	11	160.00	156.50	5.1	23,032	0.02%
2022/05/25	34.6	161.30	21.2	160.32	160.50	13.4	23,196	0.06%
2022/05/24	35.4	165.03	27	163.20	161.50	8.4	23,415	0.04%
2022/05/23	12	161.54	112.9	157.64	163.50	-100.9	23,452	-0.43%	大賣/
2022/05/20	1	148.00	69	147.97	149.00	-68	23,616	-0.29%
2022/05/19	15.1	142.14	50	143.63	146.00	-34.9	24,528	-0.14%
2022/05/18	5	145.50	20	145.75	147.50	-15	25,491	-0.06%
2022/05/17	15.1	144.90	2	145.75	143.00	13.1	26,034	0.05%
2022/05/16	7	149.93	59	150.47	148.00	-52	26,380	-0.20%
2022/05/13	58.1	153.29	20.3	152.02	153.50	37.8	26,755	0.14%
2022/05/12	13	150.23	80	150.26	148.50	-67	27,852	-0.24%
2022/05/11	3	151.17	45	152.32	151.50	-42	28,048	-0.15%
2022/05/10	21	146.98	15.6	151.78	151.50	5.4	28,426	0.02%
2022/05/09	31	151.08	0	0.00	148.00	31	28,842	0.11%
2022/05/06	15	148.83	5	151.70	151.50	10	29,843	0.03%
2022/05/05	7	150.86	16.2	152.75	153.00	-9.2	29,960	-0.03%
2022/05/04	61.1	148.99	56.2	148.60	148.50	4.9	29,923	0.02%
2022/05/03	112	143.09	107	145.94	146.00	5	30,123	0.02%	大買/大賣/
2022/04/29	6.1	146.42	7	146.86	146.00	-0.9	30,426	0.00%
2022/04/28	6	144.08	3	143.17	142.00	3	30,615	0.01%
2022/04/27	9	142.44	34.1	140.89	144.00	-25.1	30,648	-0.08%
2022/04/26	38.9	146.95	2	147.75	145.00	36.9	30,761	0.12%
2022/04/25	17.2	149.13	6	149.83	148.00	11.2	30,860	0.04%
2022/04/22	20	156.40	5	156.41	156.00	15	30,890	0.05%
2022/04/21	114	158.04	109.3	157.59	157.50	4.7	31,098	0.02%	大買/大賣/
2022/04/20	28	157.00	16.3	156.85	155.50	11.7	31,348	0.04%
2022/04/19	8	155.63	6	155.58	156.00	2	31,482	0.01%
2022/04/18	16	151.69	4	152.38	151.00	12	31,728	0.04%
2022/04/15	6	155.17	4	155.50	155.00	2	32,036	0.01%
2022/04/14	11	156.86	6	157.83	154.50	5	32,163	0.02%
2022/04/13	3	156.33	5.6	157.17	158.00	-2.6	32,253	-0.01%
2022/04/12	10.1	149.94	4.2	150.31	153.00	5.9	32,311	0.02%
2022/04/11	6	154.08	13	154.77	151.50	-7	32,351	-0.02%
2022/04/08	2	153.25	4.2	154.74	154.00	-2.2	32,947	-0.01%
2022/04/07	19.5	150.93	2	153.75	149.50	17.5	33,063	0.05%
2022/04/06	12.1	154.34	9.3	154.95	156.00	2.8	33,093	0.01%
2022/04/01	16	159.88	9	158.67	160.00	7	33,478	0.02%
2022/03/31	8.1	158.12	10	157.85	158.50	-2	33,528	-0.01%
2022/03/30	11	158.50	9.4	158.72	160.00	1.6	33,688	0.00%
2022/03/29	18	155.89	6	155.75	154.50	12	33,769	0.04%
2022/03/28	16	153.69	16.5	154.92	156.00	-0.5	34,092	0.00%
2022/03/25	49.3	155.33	13	156.42	153.50	36.3	34,467	0.11%
2022/03/24	21	161.62	23	161.33	160.00	-2	34,857	-0.01%
2022/03/23	0	0.00	9	164.22	163.00	-9	35,566	-0.03%
2022/03/22	6	164.33	33	164.27	162.50	-27	36,222	-0.07%
2022/03/21	6	164.33	6	164.67	163.00	0	37,126	0.00%
2022/03/18	158	162.53	104	162.96	163.00	54	38,261	0.14%	大買/大賣/
2022/03/17	35	163.47	10.4	163.32	168.00	24.6	38,841	0.06%
2022/03/16	218.4	168.79	189.3	165.96	161.50	29.1	39,919	0.07%	大買/大賣/
2022/03/15	33	176.83	8	180.06	172.50	25	39,944	0.06%
2022/03/14	8	180.38	22	180.61	182.00	-14	41,030	-0.03%
2022/03/11	16	175.03	67	173.67	175.00	-51	42,473	-0.12%
2022/03/10	59	176.88	126	178.20	176.50	-67	43,249	-0.15%	大賣/
2022/03/09	226	173.68	115.1	173.66	174.00	110.9	43,857	0.25%	大買/大賣/鉅額交易
2022/03/08	152.2	173.15	128	178.15	170.50	24.2	44,460	0.05%	大買/大賣/
2022/03/07	151.1	182.51	117	192.92	180.00	34.1	43,865	0.08%	大買/大賣/
2022/03/04	87	196.89	250.2	194.91	192.00	-163.2	43,042	-0.38%	大賣/鉅額交易
2022/03/03	165.2	192.99	170	194.14	192.00	-4.8	41,921	-0.01%	大買/大賣/
2022/03/02	65.3	190.81	12.2	191.93	190.50	53.1	41,774	0.13%
2022/03/01	61	192.98	31.2	192.84	193.00	29.8	41,636	0.07%
2022/02/25	66	186.79	27.2	186.73	187.00	38.9	41,391	0.09%
2022/02/24	31	187.74	226	185.52	182.00	-195	41,218	-0.47%	大賣/鉅額交易
2022/02/23	229.8	189.08	69.3	186.34	190.00	160.5	40,843	0.39%	大買/鉅額交易
2022/02/22	45.2	185.96	45	185.10	181.50	0.2	40,488	0.00%
2022/02/21	33.7	197.47	36	197.50	195.00	-2.4	39,762	-0.01%
2022/02/18	24.1	191.97	351.5	184.47	194.50	-327.4	39,031	-0.84%	大賣/鉅額交易
2022/02/17	184	184.08	232	183.86	183.00	-48	38,225	-0.13%	大買/大賣/
2022/02/16	195	183.65	30.2	183.40	183.50	164.8	37,912	0.43%	大買/鉅額交易
2022/02/15	101	180.39	20.1	179.76	178.50	80.9	38,206	0.21%	大買/
2022/02/14	172	178.74	100.8	180.41	180.00	71.2	38,783	0.18%	大買/
2022/02/11	11.2	173.11	11	175.91	172.00	0.2	38,390	0.00%
2022/02/10	6	174.50	13.2	174.52	175.50	-7.2	39,037	-0.02%
2022/02/09	55	174.41	50.2	176.07	173.50	4.8	39,741	0.01%
2022/02/08	87.4	171.75	67.5	173.47	172.00	19.9	39,830	0.05%
2022/02/07	8	150.81	9.4	157.75	162.00	-1.4	39,996	0.00%
2022/01/26	5.1	149.27	7	149.00	147.50	-1.9	41,239	0.00%
2022/01/25	21.2	147.87	3	148.17	145.50	18.2	41,581	0.04%
2022/01/24	18.1	151.49	12	149.92	153.00	6.1	41,813	0.01%
2022/01/21	26.4	155.18	28	156.18	151.50	-1.6	42,137	0.00%
2022/01/20	7	161.43	1	163.00	161.00	6	42,290	0.01%
2022/01/19	11.1	162.18	4.1	163.22	161.50	7	42,524	0.02%
2022/01/18	12	165.75	5	167.20	166.00	7	42,715	0.02%
2022/01/17	47.2	168.55	16	167.06	166.00	31.2	43,550	0.07%
2022/01/14	16.1	170.15	20.2	170.83	173.50	-4.1	44,029	-0.01%
2022/01/13	12.4	173.00	14	171.79	168.50	-1.6	44,460	0.00%
2022/01/12	22	178.57	19	178.71	176.00	3	44,725	0.01%
2022/01/11	23	180.09	35	181.27	181.50	-12	45,521	-0.03%
2022/01/10	42.1	181.83	28	179.89	179.50	14.1	46,605	0.03%
2022/01/07	8	188.31	53	186.91	187.50	-45	47,315	-0.10%
2022/01/06	169	191.43	117	191.04	191.00	52	48,866	0.11%	大買/大賣/
2022/01/05	12.4	189.13	10.1	190.91	191.00	2.3	49,726	0.00%
2022/01/04	24.1	188.50	18	188.81	191.50	6.1	50,499	0.01%
2022/01/03	57.1	189.13	135.2	188.05	187.50	-78.1	51,296	-0.15%	大賣/
2021/12/30	12	199.42	205	200.36	198.50	-193	51,827	-0.37%	大賣/鉅額交易
2021/12/29	212.1	201.00	105	203.42	201.00	107.1	52,778	0.20%	大買/大賣/鉅額交易
2021/12/28	163	203.17	20	203.53	200.50	143	54,654	0.26%	大買/鉅額交易
2021/12/27	86	199.36	34.1	199.28	199.00	51.9	55,451	0.09%
2021/12/24	30	201.37	17	200.15	199.00	13	56,326	0.02%
2021/12/23	118.4	205.27	123.4	201.74	200.00	-5	56,322	-0.01%	大買/大賣/
2021/12/22	34.1	204.37	134	204.27	204.00	-99.9	56,540	-0.18%	大賣/
2021/12/21	46	202.42	116	199.71	207.00	-70	56,543	-0.12%	大賣/
2021/12/20	208	199.22	266	198.20	199.00	-58	56,620	-0.10%	大買/大賣/
2021/12/17	483	201.28	328	201.06	200.00	155	56,644	0.27%	大買/大賣/鉅額交易
2021/12/16	146	198.29	209	200.06	196.50	-63	56,315	-0.11%	大買/大賣/
2021/12/15	146	195.07	36.6	195.35	199.00	109.4	56,196	0.19%	大買/鉅額交易
2021/12/14	67	198.31	54.7	195.61	189.50	12.3	56,156	0.02%
2021/12/13	146	206.59	129.3	203.74	201.50	16.7	55,319	0.03%	大買/大賣/
2021/12/10	59	207.05	49.2	207.75	210.50	9.8	55,553	0.02%
2021/12/09	21	200.33	58.3	201.87	208.00	-37.3	54,894	-0.07%
2021/12/08	99.5	198.59	87.6	197.47	197.00	11.9	54,715	0.02%
2021/12/07	134.2	180.26	182.9	189.52	191.00	-48.7	54,241	-0.09%	大買/大賣/
2021/12/06	101.6	174.45	112.5	174.46	176.50	-10.9	53,587	-0.02%	大買/大賣/
2021/12/03	197	169.20	160.1	165.51	164.50	36.9	53,625	0.07%	大買/大賣/
2021/12/02	35.4	167.37	139.4	160.79	169.50	-104	53,692	-0.19%	大賣/鉅額交易
2021/12/01	175.7	154.85	260	156.36	154.50	-84.3	53,099	-0.16%	大買/大賣/
2021/11/30	309.1	155.75	116.1	156.46	156.50	193.1	53,553	0.36%	大買/大賣/鉅額交易
2021/11/29	222.2	152.48	216.6	155.18	153.00	5.6	54,150	0.01%	大買/大賣/
2021/11/26	27.1	153.22	111.1	154.58	152.00	-84.1	55,260	-0.15%	大賣/
2021/11/25	9	157.17	126	156.57	157.50	-117	55,943	-0.21%	大賣/鉅額交易
2021/11/24	112	154.81	108	154.01	154.00	4	56,530	0.01%	大買/大賣/
2021/11/23	111	156.32	7.4	156.81	154.00	103.6	58,328	0.18%	大買/鉅額交易
2021/11/22	111	154.65	127	154.69	154.50	-16	60,206	-0.03%	大買/大賣/
2021/11/19	168.2	159.02	184	156.11	156.00	-15.8	61,871	-0.03%	大買/大賣/
2021/11/18	3	160.67	75	160.00	160.50	-72	64,140	-0.11%
2021/11/17	6	157.67	5.5	158.00	158.50	0.5	66,010	0.00%
2021/11/16	111	160.04	151.1	160.90	161.00	-40.1	67,378	-0.06%	大買/大賣/
2021/11/15	7	159.43	11	159.68	157.00	-4	69,856	-0.01%
2021/11/12	139	159.94	125	159.41	159.00	14	71,211	0.02%	大買/大賣/
2021/11/11	286.6	170.21	353.6	161.55	159.50	-67	71,484	-0.09%	大買/大賣/
2021/11/10	49	185.39	27	179.50	177.00	22	72,107	0.03%
2021/11/09	133.1	186.05	32.7	186.26	183.50	100.4	73,224	0.14%	大買/
2021/11/08	101.1	183.16	89.4	183.55	190.00	11.7	73,787	0.02%	大買/
2021/11/05	48.1	174.33	82.5	176.36	178.00	-34.4	74,735	-0.05%
2021/11/04	135.7	177.86	101.3	178.24	174.50	34.4	76,083	0.05%	大買/大賣/
2021/11/03	91.7	170.58	88.4	170.77	171.50	3.3	76,323	0.00%
2021/11/02	30	161.98	29.4	162.72	161.00	0.6	76,868	0.00%
2021/11/01	41.1	161.32	28	160.63	158.50	13.1	77,612	0.02%
2021/10/29	27.8	157.61	24.4	160.28	160.00	3.4	78,267	0.00%
2021/10/28	25.3	156.81	26.2	157.51	153.50	-0.9	79,584	0.00%
2021/10/27	216	154.01	12.8	153.72	153.00	203.2	82,036	0.25%	大買/鉅額交易
2021/10/26	22	157.11	17.2	158.46	157.00	4.8	84,992	0.01%
2021/10/25	82	156.46	89.7	154.66	157.50	-7.7	87,571	-0.01%
2021/10/22	27	155.41	18	154.61	152.50	9	90,066	0.01%
2021/10/21	21	162.45	23	162.57	159.00	-2	91,770	0.00%
2021/10/20	36	161.58	37	161.62	159.50	-1	92,550	0.00%
2021/10/19	52.1	162.10	43	161.08	158.00	9.1	94,278	0.01%
2021/10/18	37.2	152.79	54.2	153.87	160.00	-17	96,471	-0.02%
2021/10/15	185	162.10	289	161.29	161.00	-104	97,931	-0.11%	大買/大賣/鉅額交易
2021/10/14	118	163.14	74.2	160.98	164.50	43.8	98,982	0.04%	大買/
2021/10/13	47	158.22	55.2	157.82	155.00	-8.2	99,248	-0.01%
2021/10/12	29.5	158.01	34.1	155.17	153.50	-4.6	101,711	0.00%
2021/10/08	131.2	167.66	93.2	168.50	169.50	38	102,911	0.04%	大買/
2021/10/07	94.5	170.15	95.5	170.82	171.50	-1.1	105,121	0.00%
2021/10/06	146.5	167.12	89.5	164.49	161.50	57	106,167	0.05%	大買/
2021/10/05	94	164.58	217.5	164.51	173.00	-123.5	107,309	-0.12%	大賣/鉅額交易
2021/10/04	137	175.53	107.1	169.86	165.50	29.9	108,342	0.03%	大買/大賣/
2021/10/01	70.8	189.50	63	187.06	183.50	7.8	110,613	0.01%
2021/09/30	27.1	201.77	28	202.70	203.50	-0.9	112,158	0.00%
2021/09/29	31.7	202.11	18.4	200.85	200.50	13.3	113,993	0.01%
2021/09/28	101	202.27	34	202.50	203.50	67	115,755	0.06%	大買/
2021/09/27	61.4	215.41	40.4	211.86	208.00	21	117,732	0.02%
2021/09/24	34	211.40	70.5	214.60	215.00	-36.5	121,860	-0.03%
2021/09/23	14	208.89	20.1	208.72	207.50	-6.1	123,853	0.00%
2021/09/22	86.6	203.99	92.1	203.99	203.00	-5.5	127,961	0.00%
2021/09/17	81.3	207.66	93.8	208.54	210.00	-12.6	129,019	-0.01%
2021/09/16	33	203.03	40.1	202.69	200.50	-7.1	131,239	-0.01%
2021/09/15	95	201.93	92	201.03	205.00	3	132,972	0.00%
2021/09/14	79.3	207.08	74.1	206.89	201.50	5.2	136,191	0.00%
2021/09/13	205	213.06	208	212.73	210.00	-3	138,442	0.00%	大買/大賣/
2021/09/10	133.5	208.79	150	209.32	211.50	-16.5	139,336	-0.01%	大買/大賣/
2021/09/09	195.5	207.11	279.1	206.36	207.50	-83.6	140,530	-0.06%	大買/大賣/
2021/09/08	27.1	212.67	41	212.78	213.00	-14	141,059	-0.01%
2021/09/07	59	205.61	69.7	208.12	209.50	-10.7	141,359	-0.01%
2021/09/06	136.1	218.73	77.1	219.82	211.00	59.1	140,707	0.04%	大買/
2021/09/03	97.5	233.96	29	227.87	222.00	68.5	140,444	0.05%
2021/09/02	30	238.02	34	239.46	235.50	-4	139,951	0.00%
2021/09/01	188.4	240.72	195.1	241.64	235.00	-6.6	139,269	0.00%	大買/大賣/
2021/08/31	265.1	248.05	298	249.67	248.00	-32.9	138,045	-0.02%	大買/大賣/
2021/08/30	137	252.65	91.1	254.26	249.00	45.9	137,102	0.03%	大買/
2021/08/27	323.1	253.97	375.2	258.77	252.00	-52.1	136,378	-0.04%	大買/大賣/
2021/08/26	124.4	256.94	124	255.83	258.00	0.4	134,570	0.00%	大買/大賣/
2021/08/25	143.5	250.26	161.1	251.37	262.00	-17.7	132,823	-0.01%	大買/大賣/
2021/08/24	299.2	248.94	291.1	249.16	244.00	8.2	131,087	0.01%	大買/大賣/
2021/08/23	69.2	242.72	87.6	244.92	248.00	-18.4	129,142	-0.01%
2021/08/20	162	217.34	178	217.96	225.50	-16	129,352	-0.01%	大買/大賣/
2021/08/19	280.9	221.54	282.5	225.77	213.00	-1.6	130,804	0.00%	大買/大賣/
2021/08/18	154	212.78	174.1	208.30	226.00	-20.1	129,864	-0.02%	大買/大賣/
2021/08/17	173.2	214.59	174.1	214.33	205.50	-0.9	130,875	0.00%	大買/大賣/
2021/08/16	244.8	212.64	203.1	213.21	215.00	41.7	131,847	0.03%	大買/大賣/
2021/08/13	335.3	226.46	252	227.75	215.00	83.3	131,260	0.06%	大買/大賣/
2021/08/12	226	218.92	266	220.05	230.00	-40	131,665	-0.03%	大買/大賣/
2021/08/11	259.2	221.02	250.1	219.67	217.00	9.1	131,247	0.01%	大買/大賣/
2021/08/10	270.2	231.75	273.1	231.18	225.00	-2.9	129,537	0.00%	大買/大賣/
2021/08/09	168.1	233.65	146.2	235.43	229.00	21.9	128,839	0.02%	大買/大賣/
2021/08/06	136	231.89	144.2	233.98	231.00	-8.2	128,536	-0.01%	大買/大賣/
2021/08/05	191.3	225.91	181.1	225.31	221.00	10.2	127,154	0.01%	大買/大賣/
2021/08/04	57.1	232.29	50.1	234.67	233.00	7	126,543	0.01%
2021/08/03	123	233.83	122.1	232.96	229.00	1	126,639	0.00%	大買/大賣/
2021/08/02	143.1	223.27	163	225.80	232.00	-20	125,565	-0.02%	大買/大賣/
2021/07/30	230.2	243.85	200	243.39	223.50	30.2	123,176	0.02%	大買/大賣/
2021/07/29	112	237.89	168.1	237.61	248.00	-56.1	120,666	-0.05%	大買/大賣/
2021/07/28	332.1	207.89	305.8	207.50	225.50	26.3	118,502	0.02%	大買/大賣/
2021/07/27	153.2	204.33	180.1	207.09	205.00	-26.9	116,098	-0.02%	大買/大賣/
2021/07/26	90.1	227.97	88	228.65	216.50	2.1	115,006	0.00%
2021/07/23	334.2	243.15	332.1	243.00	240.00	2.2	113,819	0.00%	大買/大賣/
2021/07/22	218.3	226.70	247.6	231.72	240.00	-29.3	112,099	-0.03%	大買/大賣/
2021/07/21	276.8	247.94	270.3	260.04	238.50	6.5	109,689	0.01%	大買/大賣/
2021/07/20	215	267.66	198.2	273.40	260.50	16.8	107,231	0.02%	大買/大賣/
2021/07/19	149	290.37	150	290.86	286.00	-1	105,706	0.00%	大買/大賣/
2021/07/16	283.2	292.77	295	292.37	286.00	-11.8	105,178	-0.01%	大買/大賣/
2021/07/15	122	268.49	164.2	269.40	278.50	-42.2	102,364	-0.04%	大買/大賣/
2021/07/14	165.4	254.16	142.2	251.90	253.50	23.2	101,196	0.02%	大買/大賣/
2021/07/13	456.5	284.12	398	281.55	258.50	58.5	98,531	0.06%	大買/大賣/
2021/07/12	267	289.47	302	290.71	287.00	-35	96,744	-0.04%	大買/大賣/
2021/07/09	317.6	288.34	282.1	292.95	275.00	35.5	94,700	0.04%	大買/大賣/
2021/07/08	162.1	281.43	205.5	284.88	304.00	-43.4	92,400	-0.05%	大買/大賣/
2021/07/07	248.7	293.05	209.3	290.97	276.50	39.4	89,534	0.04%	大買/大賣/
2021/07/06	173.6	307.77	150.1	306.95	296.00	23.6	87,537	0.03%	大買/大賣/
2021/07/05	128.8	313.22	129.5	312.31	302.00	-0.8	85,714	0.00%	大買/大賣/
2021/07/02	334.5	334.25	346.2	335.05	326.50	-11.6	83,762	-0.01%	大買/大賣/
2021/07/01	524.5	343.83	522.1	338.66	336.00	2.4	81,705	0.00%	大買/大賣/
2021/06/30	227.3	306.54	213.1	308.29	321.00	14.2	77,304	0.02%	大買/大賣/
2021/06/29	488.4	305.93	404	308.49	292.00	84.4	75,146	0.11%	大買/大賣/
2021/06/28	336	297.90	348.4	289.20	300.00	-12.4	71,395	-0.02%	大買/大賣/
2021/06/25	204.6	267.65	206.6	267.16	273.00	-2.1	70,194	0.00%	大買/大賣/
2021/06/24	491	227.91	556.1	230.13	248.50	-65.1	67,663	-0.10%	大買/大賣/
2021/06/23	480.7	244.13	423.4	245.59	226.00	57.3	65,883	0.09%	大買/大賣/
2021/06/22	325.1	263.13	297	260.89	251.00	28.1	61,674	0.05%	大買/大賣/
2021/06/21	70	245.39	79	244.30	249.00	-9	58,851	-0.02%
2021/06/18	115	219.20	131	215.26	226.50	-16	58,156	-0.03%	大買/大賣/
2021/06/17	126.3	204.78	101	205.21	206.00	25.3	56,643	0.04%	大買/大賣/
2021/06/16	182	205.79	152	208.16	205.50	30	55,154	0.05%	大買/大賣/
2021/06/15	11	184.73	12	189.21	191.50	-1	53,839	0.00%
2021/06/11	13.4	171.64	39	168.27	174.50	-25.6	53,432	-0.05%
2021/06/10	27	152.85	22	154.18	159.00	5	53,228	0.01%
2021/06/09	27.1	160.33	11	160.64	160.00	16.1	53,324	0.03%
2021/06/08	30	161.58	24.2	159.95	165.00	5.8	53,404	0.01%
2021/06/07	26	150.62	21	149.60	153.00	5	53,464	0.01%
2021/06/04	16.3	158.10	5.2	157.54	155.50	11.1	53,521	0.02%
2021/06/03	11.2	163.24	22	162.07	161.00	-10.8	53,592	-0.02%
2021/06/02	23.1	162.51	20.5	163.72	160.00	2.6	53,515	0.00%
2021/06/01	22	150.11	11.3	153.31	159.50	10.7	53,205	0.02%
2021/05/31	36.2	149.87	42.5	149.07	145.00	-6.3	53,006	-0.01%
2021/05/28	210	153.09	260	148.65	154.50	-50	52,533	-0.10%	大買/大賣/
2021/05/27	276	138.97	303.3	136.82	140.50	-27.3	50,723	-0.05%	大買/大賣/
2021/05/26	253	122.25	287.1	122.01	128.00	-34.1	47,866	-0.07%	大買/大賣/
2021/05/25	172	121.64	228.1	126.05	116.50	-56.1	46,237	-0.12%	大買/大賣/
2021/05/24	81.1	121.24	113.3	121.53	125.00	-32.2	43,825	-0.07%	大賣/
2021/05/21	28.1	112.02	88	112.59	114.00	-59.9	42,234	-0.14%
2021/05/20	87	97.47	200.7	99.97	104.00	-113.7	41,724	-0.27%	大賣/鉅額交易
2021/05/19	40.2	93.15	103	93.66	94.60	-62.8	39,609	-0.16%	大賣/
2021/05/18	23	83.30	41.1	84.45	86.00	-18.1	39,042	-0.05%
2021/05/17	130.2	78.21	247	78.70	78.20	-116.8	38,911	-0.30%	大買/大賣/鉅額交易
2021/05/14	51	77.59	129	80.22	81.60	-78	37,764	-0.21%	大賣/
2021/05/13	46.2	80.82	20	81.58	80.10	26.2	36,679	0.07%
2021/05/12	73.3	93.05	19	91.87	88.90	54.3	36,346	0.15%
2021/05/11	57.1	101.40	95.2	99.51	98.70	-38.1	36,361	-0.10%
2021/05/10	20.1	98.96	33	99.77	101.50	-12.9	35,317	-0.04%
2021/05/07	22	89.47	25	91.52	92.30	-3	34,558	-0.01%
2021/05/06	108	92.76	69	89.84	89.90	39	34,312	0.11%	大買/
2021/05/05	105	93.00	108	93.29	92.50	-3	33,721	-0.01%	大買/大賣/
2021/05/04	69.6	95.18	31	94.79	91.40	38.6	33,189	0.12%
2021/05/03	335.1	101.77	326.7	100.50	101.50	8.5	32,428	0.03%	大買/大賣/
2021/04/29	7	92.04	25.2	93.08	94.70	-18.2	31,563	-0.06%
2021/04/28	39.9	93.43	21.5	94.83	92.50	18.4	31,936	0.06%
2021/04/27	25.6	92.32	72	92.63	91.20	-46.4	31,941	-0.15%
2021/04/26	62	89.44	26.1	89.17	90.20	35.9	31,963	0.11%
2021/04/23	78.1	83.37	39	83.63	82.00	39.1	32,715	0.12%
2021/04/22	137.1	93.60	93	93.64	85.80	44.1	32,945	0.13%	大買/
2021/04/21	31	88.51	73	87.81	89.60	-42	32,068	-0.13%
2021/04/20	69	80.70	25	80.48	81.50	44	31,928	0.14%
2021/04/19	108	78.73	108	78.48	80.60	0	32,264	0.00%	大買/大賣/
2021/04/16	52	68.77	94	69.69	73.30	-42	32,430	-0.13%
2021/04/15	15	65.35	33.1	65.58	66.70	-18.1	32,892	-0.06%
2021/04/14	69	63.97	82	65.28	65.30	-13	34,186	-0.04%
2021/04/13	25	64.25	22	64.61	64.30	3	34,459	0.01%
2021/04/12	35	60.85	55.1	62.10	64.00	-20.1	35,159	-0.06%
2021/04/09	47	57.16	49	57.55	58.20	-2	36,862	-0.01%
2021/04/08	63	58.51	54.5	58.67	58.90	8.5	37,908	0.02%
2021/04/07	17	57.88	66	57.74	58.70	-49	39,236	-0.12%
2021/04/06	59	56.48	57	56.07	57.40	2	42,280	0.00%
2021/04/01	28	56.04	31	55.95	55.90	-3	43,279	-0.01%
2021/03/31	20.5	55.77	28	56.55	55.10	-7.5	44,129	-0.02%
2021/03/30	53.5	54.76	59	55.37	54.60	-5.5	44,067	-0.01%
2021/03/29	23.3	54.73	251	54.95	55.40	-227.7	44,720	-0.51%	大賣/鉅額交易
2021/03/26	53	52.11	38	51.26	52.90	15	46,649	0.03%
2021/03/25	52	50.28	25	50.56	49.90	27	47,659	0.06%
2021/03/24	197.2	51.54	13	52.03	52.00	184.2	48,732	0.38%	大買/鉅額交易
2021/03/23	144.1	54.19	104.3	51.88	51.70	39.8	48,863	0.08%	大買/大賣/
2021/03/22	6	53.58	56	53.58	54.50	-50	48,009	-0.10%
2021/03/19	21.3	49.75	22	49.73	49.55	-0.7	47,755	0.00%
2021/03/18	2	49.45	11	49.92	49.95	-9	48,015	-0.02%
2021/03/17	2	48.80	15	49.02	49.00	-13	48,441	-0.03%
2021/03/16	10	48.23	15	48.29	48.65	-5	48,956	-0.01%
2021/03/15	10	48.45	9	48.59	48.70	1	49,649	0.00%
2021/03/12	10	47.93	2	47.88	47.40	8	50,455	0.02%
2021/03/11	23	47.27	32	48.05	47.25	-9	50,756	-0.02%
2021/03/10	11	47.12	12	47.10	47.00	-1	50,926	0.00%
2021/03/09	9	46.59	21.1	46.65	47.50	-12.1	51,141	-0.02%
2021/03/08	16	46.01	14	46.16	45.40	2	51,479	0.00%
2021/03/05	31	46.03	35	46.17	45.85	-4	51,890	-0.01%
2021/03/04	58	46.41	52	46.20	46.05	6	52,319	0.01%
2021/03/03	9.1	46.16	12.3	46.23	47.30	-3.2	52,717	-0.01%
2021/03/02	40.1	47.97	18	47.13	45.50	22.1	53,775	0.04%
2021/02/26	73	47.42	68	47.49	47.95	5	54,074	0.01%
2021/02/25	6	47.17	12	47.55	47.30	-6	54,060	-0.01%
2021/02/24	23	46.74	42	46.84	46.00	-19	54,183	-0.04%
2021/02/23	29	47.18	33	47.59	46.70	-4	54,262	-0.01%
2021/02/22	32	47.05	125	47.07	46.75	-93	54,800	-0.17%	大賣/
2021/02/19	59	44.77	24	44.74	44.50	35	54,951	0.06%
2021/02/18	104.3	46.14	47	46.24	45.25	57.3	55,206	0.10%	大買/
2021/02/17	41	42.63	38	43.15	43.90	3	54,788	0.01%
2021/02/05	67	43.03	62	42.30	42.20	5	54,773	0.01%
2021/02/04	39	42.70	41	42.87	43.50	-2	54,818	0.00%
2021/02/03	82	43.15	81	42.75	42.25	1	55,361	0.00%
2021/02/02	60	42.20	106	42.36	43.50	-46	56,019	-0.08%	大賣/
2021/02/01	55	41.75	49	42.29	41.35	6	55,488	0.01%
2021/01/29	60	43.61	34	42.63	42.80	26	55,267	0.05%
2021/01/28	37	44.76	53	45.27	44.75	-16	55,130	-0.03%
2021/01/27	34	44.81	23	45.55	44.55	11	54,963	0.02%
2021/01/26	53	45.77	60	45.85	45.60	-7	55,058	-0.01%
2021/01/25	32	45.88	39	46.06	45.65	-7	54,998	-0.01%
2021/01/22	77	44.59	55	44.13	44.80	22	54,629	0.04%
2021/01/21	25	44.35	59	43.85	42.70	-34	54,212	-0.06%
2021/01/20	88	42.53	89	42.79	42.10	-1	53,579	0.00%
2021/01/19	78	45.38	81	45.35	43.20	-3	52,968	-0.01%
2021/01/18	109	43.01	84	43.20	45.10	25	52,507	0.05%	大買/
2021/01/15	61	44.02	24	43.96	43.25	37	51,347	0.07%
2021/01/14	56	49.54	37	49.29	48.05	19	50,492	0.04%
2021/01/13	25	49.04	32	49.13	48.00	-7	50,040	-0.01%
2021/01/12	87	48.89	50	48.84	49.05	37	49,715	0.07%
2021/01/11	186	48.95	190	48.86	50.40	-4	48,278	-0.01%	大買/大賣/
2021/01/08	226.5	48.45	164	48.28	48.50	62.5	47,488	0.13%	大買/大賣/
2021/01/07	243	46.88	641	46.49	47.35	-398	46,536	-0.86%	大買/大賣/鉅額交易
2021/01/06	325	52.41	67.7	54.20	50.30	257.3	45,072	0.57%	大買/鉅額交易
2021/01/05	103	54.91	98	55.41	54.60	5	44,340	0.01%	大買/
2021/01/04	100	55.62	102	55.93	57.10	-2	43,023	0.00%	大賣/
2020/12/31	65	51.75	50	52.03	52.90	15	40,875	0.04%
2020/12/30	107	49.72	111	49.41	50.10	-4	39,737	-0.01%	大買/大賣/
2020/12/29	353	53.70	287	53.90	49.35	66	38,285	0.17%	大買/大賣/
2020/12/28	135	51.13	114.5	51.81	52.80	20.5	35,075	0.06%	大買/大賣/
2020/12/25	104.3	47.78	68	47.96	48.00	36.3	33,634	0.11%	大買/
2020/12/24	30.4	45.59	35	46.04	45.25	-4.6	32,551	-0.01%
2020/12/23	50.3	43.31	91	43.86	45.45	-40.7	32,156	-0.13%
2020/12/22	230.5	47.98	262	47.77	43.15	-31.5	31,216	-0.10%	大買/大賣/
2020/12/21	282	45.38	132.8	45.40	47.50	149.2	28,681	0.52%	大買/大賣/鉅額交易
2020/12/18	116	43.63	124.1	43.54	43.20	-8.1	27,305	-0.03%	大買/大賣/
2020/12/17	36	41.90	43	41.91	42.35	-7	25,975	-0.03%
2020/12/16	13	40.95	20.2	40.90	41.00	-7.2	25,507	-0.03%
2020/12/15	33	40.83	17	40.49	40.00	16	25,254	0.06%
2020/12/14	19	40.47	19	40.50	40.75	0	24,601	0.00%
2020/12/11	72	40.72	50	40.23	38.95	22	24,110	0.09%
2020/12/10	38	41.90	44.2	41.87	41.40	-6.2	23,548	-0.03%
2020/12/09	90	41.49	84	41.92	41.40	6	22,943	0.03%
2020/12/08	180	41.03	175	41.04	40.60	5	22,173	0.02%	大買/大賣/
2020/12/07	90	38.37	70	38.76	38.25	20	21,113	0.09%
2020/12/04	28	38.46	18	38.77	38.00	10	20,573	0.05%
2020/12/03	77	40.80	16	40.25	39.50	61	20,136	0.30%
2020/12/02	73	40.41	33	40.64	40.00	40	19,824	0.20%
2020/12/01	57	42.10	43	41.75	41.10	14	19,317	0.07%
2020/11/30	26	43.01	34	43.23	43.70	-8	18,836	-0.04%
2020/11/27	25	41.61	31	41.69	43.00	-6	18,393	-0.03%
2020/11/26	134	41.71	106	41.70	40.65	28	17,895	0.16%	大買/大賣/
2020/11/25	50	39.00	66	38.66	40.90	-16	16,799	-0.10%
2020/11/24	30	37.66	41	37.28	37.20	-11	16,009	-0.07%
2020/11/23	39	37.61	22	37.99	37.45	17	15,818	0.11%
2020/11/20	26	37.47	57	37.44	36.75	-31	15,621	-0.20%
2020/11/19	204	36.77	199.2	36.66	37.45	4.8	15,539	0.03%	大買/大賣/
2020/11/18	77	35.39	42	34.83	36.40	35	14,552	0.24%
2020/11/17	9	32.16	19.1	32.42	33.35	-10.1	13,788	-0.07%
2020/11/16	10	31.73	2	31.90	31.55	8	13,474	0.06%
2020/11/13	11	30.53	15	31.80	30.60	-4	13,393	-0.03%
2020/11/12	96	31.21	21	31.41	31.20	75	13,198	0.57%
2020/11/11	45	30.38	575.1	30.92	32.45	-530.1	13,081	-4.05%	大賣/鉅額交易
2020/11/10	57	30.15	57	29.94	29.80	0	12,631	0.00%
2020/11/09	4	31.05	13.3	32.04	32.25	-9.3	11,564	-0.08%
2020/11/06	2	29.05	6	29.12	29.35	-4	11,333	-0.04%
2020/11/05	0	0.00	4	28.55	28.95	-4	11,279	-0.04%
2020/11/04	16	27.75	14.1	28.03	28.90	1.9	11,238	0.02%
2020/11/03	170.3	28.29	181	28.07	28.60	-10.8	11,022	-0.10%	大買/大賣/
2020/11/02	14	27.90	11	27.07	27.00	3	10,673	0.03%
2020/10/30	31	26.36	28	26.52	26.20	3	10,273	0.03%
2020/10/29	13	26.45	35	26.59	26.70	-22	10,172	-0.22%
2020/10/28	10	26.44	12	26.83	26.15	-2	10,059	-0.02%
2020/10/27	14	26.50	21	26.30	26.10	-7	9,870	-0.07%
2020/10/26	94	26.51	100	25.91	26.85	-6	9,717	-0.06%
2020/10/23	0	0.00	4.2	24.89	24.60	-4.2	9,230	-0.05%
2020/10/22	10	24.62	7	24.45	24.45	3	9,161	0.03%
2020/10/21	18	25.28	26	25.18	25.30	-8	9,085	-0.09%
2020/10/20	10	24.59	17	24.88	25.25	-7	8,840	-0.08%
2020/10/19	11	23.33	3	23.55	23.55	8	8,522	0.09%
2020/10/16	2	24.05	3	23.58	23.55	-1	8,469	-0.01%
2020/10/15	4	24.09	0	0.00	24.05	4	8,399	0.05%
2020/10/14	10	24.41	7.7	24.59	24.55	2.3	8,292	0.03%
2020/10/13	18	24.98	55	24.14	25.05	-37	8,112	-0.46%
2020/10/12	12	23.05	5	22.92	23.15	7	7,687	0.09%
2020/10/08	6	23.73	11	23.94	23.80	-5	7,540	-0.07%
2020/10/07	13	24.27	85	24.09	24.45	-72	7,351	-0.98%
2020/10/06	22	23.03	31	22.83	23.45	-9	7,094	-0.13%
2020/10/05	9	22.74	42	22.35	22.85	-33	6,852	-0.48%
2020/09/30	3	21.28	5	21.00	21.25	-2	6,606	-0.03%
2020/09/29	20	21.04	17	21.00	21.00	3	6,614	0.05%
2020/09/28	8	21.35	46	21.52	21.65	-38	6,365	-0.60%
2020/09/25	7	20.06	16	20.46	20.45	-9	6,001	-0.15%
2020/09/24	3	19.03	0	0.00	19.20	3	5,795	0.05%
2020/09/23	8	19.66	6	19.51	19.50	2	5,708	0.04%
2020/09/21	0	0.00	4	20.15	20.20	-4	5,645	-0.07%
2020/09/18	5	20.20	3	20.37	20.30	2	5,627	0.04%
2020/09/17	10	20.17	7	20.13	20.20	3	5,586	0.05%
2020/09/16	7	19.99	3	19.92	20.10	4	5,575	0.07%
2020/09/15	8	19.44	4	19.65	19.80	4	5,503	0.07%
2020/09/14	1	19.55	28	19.85	19.75	-27	5,435	-0.50%
2020/09/11	11	20.37	17	20.04	20.00	-6	5,337	-0.11%
2020/09/10	39	20.51	16	20.57	20.40	23	5,238	0.44%
2020/09/09	8	19.80	12	20.12	20.40	-4	5,195	-0.08%
2020/09/08	15	20.18	14	20.15	20.00	1	5,129	0.02%
2020/09/07	46	20.34	11	20.58	20.15	35	5,064	0.69%
2020/09/04	33	19.95	22	19.90	20.00	11	4,899	0.22%
2020/09/03	1	20.40	0	0.00	20.45	1	4,775	0.02%
2020/09/02	14	20.80	15	20.63	20.70	-1	4,671	-0.02%
2020/09/01	11	21.42	18	20.93	20.95	-7	4,595	-0.15%
2020/08/31	30	21.74	21	21.25	21.20	9	4,531	0.20%
2020/08/28	14	20.90	11	21.14	21.00	3	4,317	0.07%
2020/08/27	13	21.08	4	21.20	20.90	9	4,277	0.21%
2020/08/26	24	22.06	8	22.06	22.10	16	4,161	0.38%
2020/08/25	15	21.71	5	21.30	21.75	10	3,937	0.25%
2020/08/24	1	19.95	10	20.28	20.40	-9	3,573	-0.25%
2020/08/21	24	20.11	8	20.28	20.10	16	3,516	0.46%
2020/08/20	39	20.18	20	20.12	19.95	19	3,447	0.55%
2020/08/19	22	20.56	20	20.46	20.35	2	3,250	0.06%
2020/08/18	10	20.12	4	20.20	20.10	6	3,028	0.20%
2020/08/17	6	20.25	27	20.45	20.05	-21	2,835	-0.74%
2020/08/14	36	20.14	29	20.00	19.90	7	2,607	0.27%
2020/08/13	3	19.35	12	19.26	19.05	-9	2,275	-0.40%
2020/08/12	2	18.48	11	18.48	18.80	-9	2,218	-0.41%
2020/08/11	1	18.85	10	18.80	18.80	-9	2,191	-0.41%
2020/08/10	10	19.10	4	18.88	19.00	6	2,144	0.28%
2020/08/07	1	18.10	0	0.00	18.30	1	2,044	0.05%
2020/08/06	1	18.30	5	17.83	18.30	-4	2,057	-0.19%
2020/08/03	2	17.03	0	0.00	17.05	2	2,024	0.10%
2020/07/31	0	0.00	1	17.40	17.40	-1	2,007	-0.05%
2020/07/28	2	17.00	0	0.00	16.95	2	2,034	0.10%
2020/07/27	0	0.00	2	17.15	17.15	-2	2,045	-0.10%
2020/07/24	1	17.40	0	0.00	17.50	1	2,094	0.05%
2020/07/23	0	0.00	1.4	17.63	17.70	-1.4	2,086	-0.07%
2020/07/21	0	0.00	2	17.90	18.00	-2	2,088	-0.10%
2020/07/17	6	18.05	17	17.97	18.10	-11	2,067	-0.53%
2020/07/16	2	18.83	8	18.58	18.55	-6	2,081	-0.29%
2020/07/15	0	0.00	3	18.53	18.60	-3	2,041	-0.15%
2020/07/14	2	18.23	2	18.60	18.70	0	2,051	0.00%
2020/07/13	10	18.80	0	0.00	18.80	10	2,028	0.49%
2020/07/10	0	0.00	2	18.60	18.65	-2	2,028	-0.10%
2020/07/09	6	18.41	12	18.61	18.50	-6	1,967	-0.30%
2020/07/08	4	18.65	1	18.65	18.70	3	1,906	0.16%
2020/07/07	1	17.35	4	17.98	18.40	-3	1,792	-0.17%
2020/07/06	3	17.13	13	17.28	17.65	-10	1,677	-0.60%
2020/07/03	5	16.85	3	16.75	16.90	2	1,623	0.12%
2020/07/02	6	16.47	2	16.45	16.50	4	1,623	0.25%
2020/07/01	3	16.45	0.4	16.40	16.50	2.6	1,641	0.16%
2020/06/24	0	0.00	1	16.60	16.65	-1	1,733	-0.06%
2020/06/23	0	0.00	1	16.55	16.60	-1	1,770	-0.06%
2020/06/22	1	16.35	11	16.53	16.35	-10	1,782	-0.56%
2020/06/19	5	16.50	12	16.50	16.25	-7	1,824	-0.38%
2020/06/18	3	16.48	1	16.50	16.50	2	1,848	0.11%
2020/06/17	3	16.50	0	0.00	16.45	3	1,884	0.16%
2020/06/16	1	16.70	3	16.57	16.70	-2	1,957	-0.10%
2020/06/15	1	16.30	0	0.00	16.30	1	2,081	0.05%
2020/06/12	2	16.10	0	0.00	16.40	2	2,137	0.09%
2020/06/10	2	17.00	5	17.00	17.00	-3	2,191	-0.14%
2020/06/08	8	17.05	1	17.00	17.05	7	2,256	0.31%
2020/06/05	2	16.70	21	16.77	16.70	-19	2,252	-0.84%
2020/06/03	0	0.00	1	16.60	16.55	-1	2,275	-0.04%
2020/05/28	2	15.95	0	0.00	16.05	2	2,270	0.09%
2020/05/27	0	0.00	2	16.40	16.35	-2	2,255	-0.09%
2020/05/26	0	0.00	2	16.23	16.20	-2	2,247	-0.09%
2020/05/22	0	0.00	1	16.15	15.95	-1	2,257	-0.04%
2020/05/19	0	0.00	3	16.02	16.00	-3	2,269	-0.13%
2020/05/15	12	15.56	0	0.00	15.55	12	2,291	0.52%
2020/05/14	1	15.80	0	0.00	15.60	1	2,297	0.04%
2020/05/13	3	15.95	0	0.00	15.95	3	2,283	0.13%
2020/05/12	11	16.49	0	0.00	16.40	11	2,264	0.49%
2020/05/11	0	0.00	2	16.80	16.85	-2	2,245	-0.09%
2020/05/08	1	16.80	1	16.85	16.75	0	2,240	0.00%
2020/05/07	0	0.00	1	16.70	16.70	-1	2,254	-0.04%
2020/05/06	1	16.50	0	0.00	16.45	1	2,259	0.04%
2020/05/05	1	16.40	0	0.00	16.40	1	2,265	0.04%
2020/04/30	0	0.00	23	16.93	16.90	-23	2,272	-1.01%
2020/04/29	0	0.00	6	16.85	16.70	-6	2,270	-0.26%
2020/04/27	0	0.00	16	16.29	16.40	-16	2,274	-0.70%
2020/04/23	0	0.00	1	16.00	16.00	-1	2,263	-0.04%
2020/04/22	1	15.75	0	0.00	15.80	1	2,263	0.04%
2020/04/21	4	16.13	0	0.00	15.95	4	2,263	0.18%
2020/04/20	0	0.00	1	16.10	16.10	-1	2,204	-0.05%
2020/04/17	26	16.07	3	16.20	16.15	23	2,199	1.05%
2020/04/16	0	0.00	2	15.90	15.95	-2	2,161	-0.09%
2020/04/15	4	16.05	5	15.90	16.10	-1	2,151	-0.05%
2020/04/10	1	15.15	0	0.00	15.30	1	2,113	0.05%
2020/04/09	10	15.10	1	15.05	15.10	9	2,110	0.43%
2020/04/07	1	14.70	1	14.65	14.50	0	2,062	0.00%
2020/04/06	0	0.00	1	14.30	14.30	-1	2,026	-0.05%
2020/04/01	2	14.10	2	14.23	14.35	0	2,011	0.00%
2020/03/31	1	13.80	0	0.00	13.75	1	1,958	0.05%
2020/03/27	1	14.00	1	14.20	13.90	0	1,903	0.00%
2020/03/26	0	0.00	1	13.25	13.60	-1	1,872	-0.05%
2020/03/25	1	13.20	10	13.55	13.25	-9	1,844	-0.49%
2020/03/24	0	0.00	3	12.65	12.60	-3	1,814	-0.17%
2020/03/23	0	0.00	17	12.25	12.25	-17	1,812	-0.94%
2020/03/20	3	12.18	0	0.00	12.55	3	1,783	0.17%
2020/03/19	3	12.42	0	0.00	11.90	3	1,715	0.17%
2020/03/18	21	13.34	0	0.00	13.15	21	1,612	1.30%
2020/03/17	1	13.35	0	0.00	13.40	1	1,565	0.06%
2020/03/16	0	0.00	10	14.90	14.30	-10	1,524	-0.66%
2020/03/13	2	14.63	0	0.00	15.10	2	1,496	0.13%
2020/03/12	2	15.83	0	0.00	15.70	2	1,441	0.14%
2020/03/10	1	16.25	0	0.00	16.65	1	1,406	0.07%
2020/03/09	13	16.60	0	0.00	16.50	13	1,389	0.94%
2020/03/06	0	0.00	20	16.81	16.90	-20	1,383	-1.45%
2020/02/19	2	17.55	0	0.00	17.50	2	1,290	0.16%
2020/02/05	0	0.00	1	17.10	17.05	-1	1,242	-0.08%
2020/02/04	1	16.90	0	0.00	16.95	1	1,235	0.08%
2020/01/30	4	17.01	0	0.00	16.80	4	1,166	0.34%
2020/01/20	1	18.10	1	18.20	18.15	0	1,124	0.00%
2020/01/17	11	18.20	1	18.20	18.20	10	1,153	0.87%
2020/01/03	1	18.50	0	0.00	18.60	1	1,270	0.08%
2020/01/02	8	18.58	0	0.00	18.50	8	1,260	0.63%
2019/12/31	18	18.45	0	0.00	18.50	18	1,269	1.42%
2019/12/23	1	18.70	0	0.00	18.50	1	1,381	0.07%
2019/12/18	2	18.30	1	18.55	18.50	1	1,364	0.07%
2019/12/16	0	0.00	1	18.05	18.10	-1	1,342	-0.07%
2019/12/13	13	17.94	0	0.00	17.85	13	1,341	0.97%
2019/12/12	1	18.25	1	18.30	18.15	0	1,324	0.00%
2019/12/05	0	0.00	10	18.30	18.45	-10	1,434	-0.70%
2019/12/04	0	0.00	1	18.50	18.55	-1	1,445	-0.07%
2019/12/03	0	0.00	7	18.46	18.55	-7	1,491	-0.47%
2019/11/29	3	18.15	2	18.25	18.15	1	1,749	0.06%
2019/11/28	2	18.45	1.2	18.40	18.45	0.8	1,766	0.04%
2019/11/26	0	0.00	1	18.20	18.20	-1	1,841	-0.05%
2019/11/22	1	18.10	0	0.00	18.20	1	1,911	0.05%
2019/11/21	1	18.25	1	18.20	18.20	0	1,999	0.00%
2019/11/18	1	17.95	1	18.10	18.00	0	2,193	0.00%
2019/11/15	3	18.07	1	18.10	18.00	2	2,264	0.09%
2019/11/14	2	18.03	2	18.08	18.15	0	2,340	0.00%
2019/11/13	6	18.04	1	18.05	18.20	5	2,410	0.21%
2019/11/12	1	18.05	0	0.00	18.10	1	2,508	0.04%
2019/10/31	1	18.20	9	18.29	18.15	-8	3,239	-0.25%
2019/10/29	1	18.50	1	18.55	18.35	0	3,427	0.00%
2019/10/28	3	18.53	2	18.58	18.65	1	3,507	0.03%
2019/10/25	1	18.50	3	18.60	18.60	-2	3,637	-0.05%
2019/10/24	1	18.35	1	18.25	18.40	0	3,939	0.00%
2019/10/22	1	18.20	0	0.00	18.25	1	4,431	0.02%
2019/10/21	0	0.00	1	18.15	18.15	-1	4,525	-0.02%
2019/10/18	5	17.75	0	0.00	17.90	5	4,574	0.11%
2019/10/17	0	0.00	5	17.65	17.65	-5	4,570	-0.11%
2019/10/07	0	0.00	40	17.80	18.00	-40	4,613	-0.87%
2019/10/04	1	17.70	3	17.75	17.70	-2	4,628	-0.04%
2019/10/01	5	18.26	11	18.23	18.25	-6	4,625	-0.13%
2019/09/27	13	18.26	1	18.25	18.25	12	4,651	0.26%
2019/09/26	1	18.70	0	0.00	18.55	1	4,686	0.02%
2019/09/18	10	19.20	0	0.00	19.00	10	4,819	0.21%
2019/09/17	2	19.00	1	19.00	19.10	1	4,828	0.02%
2019/09/11	12	18.93	0	0.00	18.85	12	4,908	0.24%
2019/09/10	12	19.38	0	0.00	19.20	12	4,870	0.25%
2019/09/05	6	20.13	10	19.78	19.75	-4	4,873	-0.08%
2019/09/04	2	20.18	0	0.00	20.15	2	4,831	0.04%
2019/09/03	11	19.66	16	19.99	20.20	-5	4,719	-0.11%
2019/09/02	0	0.00	5	19.05	19.15	-5	4,583	-0.11%
2019/08/29	0	0.00	1	19.20	19.00	-1	4,544	-0.02%
2019/08/26	1	18.75	9	18.90	18.75	-8	4,612	-0.17%
2019/08/23	1	18.55	0	0.00	18.60	1	4,582	0.02%
2019/08/22	1	18.95	0	0.00	18.75	1	4,606	0.02%
2019/08/21	2	19.40	7	19.31	19.30	-5	4,570	-0.11%
2019/08/20	8	18.86	0	0.00	18.75	8	4,536	0.18%
2019/08/19	1	19.05	1	19.15	19.15	0	4,493	0.00%
2019/08/16	2	19.53	0	0.00	19.55	2	4,417	0.05%
2019/08/15	6	20.13	0	0.00	19.80	6	4,356	0.14%
2019/08/14	3	21.23	20	21.05	21.05	-17	4,292	-0.40%
2019/08/13	1	20.95	1	20.65	20.60	0	4,250	0.00%
2019/08/12	21	20.85	1	20.85	20.65	20	4,215	0.47%
2019/08/08	2	21.53	10	20.65	21.40	-8	4,184	-0.19%
2019/08/07	10	20.50	0	0.00	20.50	10	4,085	0.24%
2019/08/05	9	22.22	16	22.14	21.40	-7	3,939	-0.18%
2019/08/02	15	21.31	5	21.15	21.80	10	3,813	0.26%
2019/08/01	2	21.15	2	21.15	20.85	0	3,588	0.00%
2019/07/30	4	21.80	1	21.25	21.25	3	3,382	0.09%
2019/07/29	11	22.02	7	21.99	22.10	4	3,295	0.12%
2019/07/26	98	22.74	95	22.88	21.90	3	3,167	0.09%
2019/07/25	8	21.83	128	20.45	21.90	-120	2,829	-4.24%	大賣/鉅額交易
2019/07/24	4	20.15	13	20.55	20.40	-9	2,501	-0.36%
2019/07/23	5	19.65	0	0.00	19.55	5	2,277	0.22%
2019/07/22	70	19.38	0	0.00	19.25	70	2,169	3.23%
2019/07/19	31	19.07	0	0.00	19.00	31	2,103	1.47%
2019/07/18	11	19.11	116	19.00	19.00	-105	2,087	-5.03%	大賣/鉅額交易
2019/07/17	2	18.75	0	0.00	18.80	2	2,068	0.10%
2019/07/16	27	18.87	0	0.00	18.90	27	2,088	1.29%
2019/07/15	48	18.82	130	18.74	18.80	-82	2,073	-3.95%	大賣/
2019/07/12	0	0.00	20	18.95	19.00	-20	2,055	-0.97%
2019/07/11	0	0.00	1	19.45	19.45	-1	2,032	-0.05%
2019/07/09	0	0.00	60	19.05	19.15	-60	1,934	-3.10%
2019/07/04	5	19.25	69	19.26	19.25	-64	1,874	-3.41%
2019/07/03	0	0.00	3	19.10	19.10	-3	1,844	-0.16%
2019/07/02	3	19.10	0	0.00	19.10	3	1,787	0.17%
2019/06/24	0	0.00	1	18.05	18.15	-1	1,602	-0.06%
2019/06/21	1	17.95	10	18.05	18.00	-9	1,576	-0.57%
2019/06/20	1	17.95	0	0.00	17.95	1	1,518	0.07%
2019/06/14	6	18.50	0	0.00	18.40	6	1,419	0.42%
2019/06/04	0	0.00	4	18.00	18.00	-4	1,236	-0.32%
2019/06/03	2	17.93	3	18.05	17.85	-1	1,208	-0.08%
2019/05/31	45	18.85	2	18.60	18.85	43	1,114	3.86%
2019/05/30	1	18.80	0	0.00	18.85	1	1,052	0.10%
2019/05/28	0	0.00	1	18.20	18.20	-1	944	-0.11%
2019/05/27	0	0.00	3	18.00	18.05	-3	905	-0.33%
2019/05/22	0	0.00	3	17.40	17.50	-3	811	-0.37%
2019/05/17	0	0.00	15	17.09	16.95	-15	745	-2.01%
2019/05/16	4	16.94	15	17.00	17.05	-11	727	-1.51%
2019/05/15	1	16.90	0	0.00	16.85	1	712	0.14%
2019/05/14	1	16.55	0	0.00	16.70	1	687	0.15%
2019/05/13	2	16.45	2	16.55	16.50	0	676	0.00%
2019/05/08	0	0.00	2	16.35	16.40	-2	667	-0.30%
2019/05/07	2	16.35	0	0.00	16.45	2	663	0.30%
2019/05/06	0	0.00	78	16.52	16.35	-78	665	-11.72%
2019/05/03	5	16.75	0	0.00	16.55	5	650	0.77%
2019/04/30	30	16.30	0	0.00	16.30	30	626	4.79%
2019/04/26	0	0.00	3.7	16.28	16.30	-3.7	616	-0.60%
2019/04/25	0	0.00	0.1	16.30	16.25	-0.1	612	-0.02%
2019/04/18	50	16.12	0	0.00	16.10	50	552	9.05%
2019/02/15	0	0.00	2	16.10	16.10	-2	490	-0.41%
2019/01/25	3	15.78	0	0.00	15.85	3	453	0.66%
2019/01/21	2	15.70	0	0.00	15.65	2	489	0.41%
2019/01/18	0	0.00	0.2	15.60	15.65	-0.2	503	-0.04%
2019/01/09	0	0.00	20	15.75	15.90	-20	591	-3.38%
2018/12/22	10	15.80	0	0.00	15.85	10	754	1.33%
2018/12/21	2	15.95	0	0.00	15.85	2	770	0.26%
2018/12/19	2	16.00	2	16.10	16.10	0	781	0.00%
2018/12/14	1	16.05	0	0.00	16.10	1	788	0.13%
2018/12/13	0	0.00	2	16.30	16.40	-2	795	-0.25%
2018/12/07	0	0.00	2	16.10	16.05	-2	806	-0.25%
2018/12/06	0	0.00	44	15.85	15.85	-44	823	-5.34%
2018/12/05	10	15.90	0	0.00	15.95	10	838	1.19%
2018/12/04	0	0.00	13	16.15	16.00	-13	861	-1.51%
2018/11/29	22	16.05	0	0.00	16.00	22	870	2.53%
2018/11/28	7	15.87	34	15.89	16.00	-27	870	-3.10%
2018/11/27	0	0.00	66	15.67	15.70	-66	855	-7.72%
2018/11/21	1	15.55	0	0.00	15.50	1	876	0.11%
2018/11/19	0	0.00	30	15.60	15.55	-30	902	-3.32%
2018/11/16	0	0.00	30	15.55	15.55	-30	910	-3.29%
2018/11/15	10	15.45	46	15.50	15.45	-36	932	-3.86%
2018/11/14	0	0.00	59	15.45	15.35	-59	962	-6.13%
2018/11/12	0	0.00	11	15.20	15.20	-11	1,049	-1.05%
2018/11/09	80	15.15	0	0.00	15.15	80	1,075	7.44%
2018/11/08	50	15.30	0	0.00	15.30	50	1,095	4.56%
2018/11/07	45	15.33	0	0.00	15.30	45	1,098	4.10%
2018/11/06	120	15.42	0	0.00	15.35	120	1,124	10.67%	大買/鉅額交易
2018/11/02	0	0.00	3	15.23	15.20	-3	1,133	-0.26%
2018/10/26	0	0.00	10	15.80	15.80	-10	1,126	-0.89%
2018/10/25	2	15.75	0	0.00	15.90	2	1,117	0.18%
2018/10/22	1	16.10	0	0.00	16.30	1	1,109	0.09%
2018/10/18	0	0.00	4	16.15	16.15	-4	1,138	-0.35%
2018/10/12	2	15.25	0	0.00	15.70	2	1,130	0.18%
2018/10/11	0	0.00	2	15.65	15.40	-2	1,146	-0.17%
2018/10/05	2	16.35	0	0.00	16.30	2	1,202	0.17%
2018/10/01	0	0.00	3	16.80	16.75	-3	1,223	-0.25%
2018/09/26	0	0.00	17	16.74	16.90	-17	1,249	-1.36%
2018/09/18	0	0.00	3	16.75	16.80	-3	1,313	-0.23%
2018/09/17	0	0.00	5.1	16.80	16.80	-5.1	1,322	-0.39%
2018/09/14	3	17.10	5	17.00	16.95	-2	1,334	-0.15%
2018/09/12	5	16.88	0	0.00	16.85	5	1,331	0.38%
2018/09/11	5	16.85	0	0.00	16.90	5	1,325	0.38%
2018/09/10	0	0.00	5	16.80	16.80	-5	1,323	-0.38%
2018/09/07	0	0.00	4	16.80	16.80	-4	1,325	-0.30%
2018/08/28	2	16.73	0	0.00	16.80	2	1,346	0.15%
2018/08/24	4	16.78	3	17.10	16.75	1	1,343	0.07%
2018/08/20	3	16.80	1	16.90	16.90	2	1,294	0.15%
2018/08/17	0	0.00	650	16.80	16.75	-650	1,247	-52.12%	大賣/鉅額交易
2018/08/16	1	16.85	0	0.00	16.80	1	1,210	0.08%
2018/08/13	0	0.00	3	16.80	16.80	-3	1,224	-0.24%
2018/08/09	0	0.00	3	16.85	16.80	-3	1,241	-0.24%
2018/08/03	5	16.75	0	0.00	16.75	5	1,358	0.37%
2018/07/24	0	0.00	1	16.85	16.80	-1	1,348	-0.07%
2018/07/19	0	0.00	11	17.15	17.10	-11	1,313	-0.84%
2018/07/18	0	0.00	2	17.05	17.10	-2	1,319	-0.15%
2018/07/17	10	17.03	0	0.00	17.15	10	1,292	0.77%
2018/07/13	0	0.00	2	17.10	17.20	-2	1,226	-0.16%
2018/07/04	2	17.20	1	17.10	17.20	1	1,325	0.08%
2018/07/03	5	17.05	5	17.10	17.10	0	1,330	0.00%
2018/06/29	0	0.00	5	16.85	16.90	-5	1,315	-0.38%
2018/06/27	3	16.72	0	0.00	16.50	3	1,301	0.23%
2018/06/26	15	16.60	1	16.65	16.65	14	1,300	1.08%
2018/06/19	10	16.45	2	16.70	16.45	8	1,357	0.59%
2018/06/15	3	16.67	2	16.75	16.50	1	1,356	0.07%
2018/06/14	0	0.00	2	16.75	16.65	-2	1,369	-0.15%
2018/06/13	2	16.65	8	16.69	16.65	-6	1,409	-0.43%
2018/06/12	2	16.70	0	0.00	16.65	2	1,451	0.14%
2018/06/06	30	16.72	0	0.00	16.70	30	1,534	1.95%
2018/06/05	0	0.00	2	16.55	16.60	-2	1,541	-0.13%
2018/06/04	3	16.65	10	16.60	16.60	-7	1,558	-0.45%
2018/06/01	1	16.55	1	16.60	16.70	0	1,563	0.00%
2018/05/31	41	16.56	0	0.00	16.65	41	1,562	2.62%
2018/05/30	1	16.45	1	16.50	16.45	0	1,577	0.00%
2018/05/24	0	0.00	2	16.45	16.40	-2	1,598	-0.13%
2018/05/23	7	16.44	3	16.50	16.40	4	1,608	0.25%
2018/05/22	24	16.64	2	16.55	16.55	22	1,590	1.38%
2018/05/18	1	16.50	1	16.45	16.60	0	1,610	0.00%
2018/05/17	2	16.40	2	16.45	16.55	0	1,629	0.00%
2018/05/16	1	16.25	0	0.00	16.50	1	1,621	0.06%
2018/05/15	50	16.60	0	0.00	16.50	50	1,604	3.12%
2018/05/14	1	16.70	0	0.00	16.75	1	1,644	0.06%
2018/05/11	0	0.00	1	16.95	16.95	-1	1,651	-0.06%
2018/05/09	0	0.00	2	17.05	17.05	-2	1,665	-0.12%
2018/04/30	0	0.00	1	17.20	17.15	-1	1,758	-0.06%
2018/04/27	0	0.00	5	17.15	17.05	-5	1,783	-0.28%
2018/04/26	1	17.20	77	17.11	17.00	-76	1,812	-4.19%
2018/04/25	0	0.00	14	17.05	17.00	-14	1,827	-0.77%
2018/04/24	0	0.00	1	17.15	17.05	-1	1,835	-0.05%
2018/04/23	6	17.20	0	0.00	17.20	6	1,843	0.33%
2018/04/20	0	0.00	20	17.20	17.20	-20	1,860	-1.08%
2018/04/19	0	0.00	1	17.15	17.15	-1	1,881	-0.05%
2018/04/18	11	17.00	0	0.00	16.95	11	1,907	0.58%
2018/04/17	20	17.03	5	17.05	17.05	15	1,940	0.77%
2018/04/16	23	17.09	14	17.11	17.10	9	1,970	0.46%
2018/04/13	52	17.04	2	17.10	17.25	50	2,008	2.49%
2018/04/12	11	17.30	2	17.45	17.30	9	1,976	0.46%
2018/04/09	3	18.00	0	0.00	17.90	3	2,055	0.15%
2018/03/30	0	0.00	2	17.98	17.90	-2	2,196	-0.09%
2018/03/23	1	18.00	0	0.00	18.00	1	2,196	0.05%
2018/03/20	1	18.25	0	0.00	18.20	1	2,187	0.05%
2018/03/16	0	0.00	25	18.00	18.60	-25	2,168	-1.15%
2018/03/13	1	18.10	0	0.00	18.00	1	2,281	0.04%
2018/03/12	3	18.20	0	0.00	18.10	3	2,314	0.13%
2018/03/09	8	18.10	1	18.30	18.15	7	2,383	0.29%
2018/03/08	38	18.05	0	0.00	18.05	38	2,489	1.53%
2018/03/07	0	0.00	1	18.00	18.00	-1	2,771	-0.04%
2018/03/02	2	18.05	0	0.00	18.05	2	2,931	0.07%
2018/03/01	18	18.38	2	18.20	18.25	16	2,968	0.54%
2018/02/22	0	0.00	1	18.05	18.25	-1	3,201	-0.03%
2018/02/21	2	18.15	0	0.00	18.15	2	3,239	0.06%
2018/02/09	6	17.60	0	0.00	17.65	6	3,225	0.19%
2018/02/08	27	17.80	0	0.00	17.75	27	3,221	0.84%
2018/02/07	20	17.77	2	17.80	17.80	18	3,250	0.55%
2018/02/06	6	17.68	0	0.00	17.25	6	3,230	0.19%
2018/02/02	2	18.55	0	0.00	18.50	2	3,140	0.06%
2018/01/31	3	18.57	10	18.45	18.60	-7	3,128	-0.22%
2018/01/30	1	18.80	10	18.85	18.80	-9	3,123	-0.29%
2018/01/26	11	18.99	10	18.95	18.90	1	3,131	0.03%
2018/01/25	4	19.20	0	0.00	19.35	4	3,110	0.13%
2018/01/24	0	0.00	1	19.40	19.40	-1	3,116	-0.03%
2018/01/23	3	19.13	21	19.28	19.20	-18	3,105	-0.58%
2018/01/22	5	19.42	0	0.00	19.45	5	3,086	0.16%
2018/01/18	0	0.00	1	19.90	19.85	-1	3,078	-0.03%
2018/01/17	5	20.00	14	19.76	20.00	-9	3,103	-0.29%
2018/01/16	0	0.00	3	19.87	19.85	-3	3,140	-0.10%
2018/01/15	1	19.95	0	0.00	19.95	1	3,177	0.03%
2018/01/12	0	0.00	38	19.95	20.00	-38	3,398	-1.12%
2018/01/10	12	20.08	2	19.90	19.90	10	3,335	0.30%
2018/01/09	0	0.00	4	20.05	19.95	-4	3,311	-0.12%
2018/01/08	0	0.00	1	19.80	19.65	-1	3,293	-0.03%
2018/01/05	0	0.00	26	19.70	19.75	-26	3,296	-0.79%
2018/01/04	21	19.40	6	19.40	19.45	15	3,285	0.46%
2018/01/03	0	0.00	1	19.95	19.60	-1	3,300	-0.03%
2018/01/02	9	19.88	2	20.03	19.85	7	3,233	0.22%