萬海 (2615)-華南永昌-大安券商分點個股進出

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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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	13	47.13	5	47.04	48.35	8	7,407	0.11%
2024/04/25	0	0.00	1	45.50	45.50	-1	7,008	-0.01%
2024/04/23	0.2	44.78	0	0.00	44.95	0.2	7,199	0.00%
2024/04/22	0	44.25	20	44.85	43.85	-20	7,263	-0.27%
2024/04/19	20	44.45	1	44.45	43.25	19	7,188	0.26%
2024/04/18	0.3	43.03	1	43.15	42.90	-0.7	7,189	-0.01%
2024/04/17	1	43.20	0	0.00	42.80	1	7,256	0.01%
2024/04/16	1.3	43.57	0	0.00	42.90	1.3	7,492	0.02%
2024/04/12	0.2	44.93	0	0.00	45.00	0.2	8,164	0.00%
2024/04/11	5.1	44.95	0	0.00	44.80	5.1	8,591	0.06%
2024/04/10	0.1	44.65	0	0.00	44.50	0.1	9,432	0.00%
2024/04/09	50	44.96	1	45.05	44.95	49	9,660	0.51%
2024/04/08	0	43.40	4.4	43.40	44.10	-4.4	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	0	0.00	10.1	44.20	44.05	-10.1	10,328	-0.10%
2024/04/01	0	0.00	4	44.25	44.55	-4	10,619	-0.04%
2024/03/28	2.1	44.20	0	0.00	44.00	2.1	11,852	0.02%
2024/03/27	0.1	44.55	0	0.00	44.45	0.1	13,593	0.00%
2024/03/26	1.1	44.46	0	0.00	44.55	1.1	14,921	0.01%
2024/03/25	0	0.00	1	45.55	45.40	-1	15,353	-0.01%
2024/03/22	11	45.23	1	44.80	45.30	10	16,105	0.06%
2024/03/21	2.1	45.42	0	0.00	45.10	2.1	16,959	0.01%
2024/03/19	0	0.00	1	45.50	45.50	-1	17,402	-0.01%
2024/03/18	48	45.91	2	45.60	45.65	46	17,526	0.26%
2024/03/15	2.2	45.15	48	46.45	46.45	-45.8	17,778	-0.26%
2024/03/14	2.1	47.53	0	0.00	47.10	2.1	17,606	0.01%
2024/03/13	1	49.40	2	50.05	49.00	-1	17,484	-0.01%
2024/03/11	1	49.35	2	49.45	49.30	-1	17,544	-0.01%
2024/03/08	2	49.11	1	49.40	48.65	1	17,905	0.01%
2024/03/06	2.2	48.97	3	48.85	48.40	-0.8	18,390	0.00%
2024/03/04	3	49.18	1	50.00	49.65	2	18,350	0.01%
2024/03/01	8.1	49.56	1	49.90	49.90	7.1	18,376	0.04%
2024/02/29	4	49.10	10	50.01	50.40	-6	18,247	-0.03%
2024/02/26	3	49.02	3	48.85	48.80	0	17,833	0.00%
2024/02/23	0.1	49.95	10	49.94	49.65	-9.9	17,845	-0.06%
2024/02/22	0	48.85	1.4	50.06	50.00	-1.4	17,821	-0.01%
2024/02/21	5	49.21	7	49.42	49.00	-2	17,723	-0.01%
2024/02/20	0	0.00	1	49.10	48.65	-1	17,675	-0.01%
2024/02/19	32	47.20	5.3	47.40	47.90	26.7	17,664	0.15%
2024/02/16	2	47.30	0.3	47.55	47.30	1.7	17,819	0.01%
2024/02/15	1.2	46.53	4	46.78	47.20	-2.8	17,961	-0.02%
2024/02/05	51	48.10	0	0.00	47.75	51	17,943	0.28%
2024/02/02	1	48.70	33	48.28	48.20	-32	17,983	-0.18%
2024/01/31	0.2	49.10	0	0.00	48.90	0.2	17,839	0.00%
2024/01/30	50	49.85	0	0.00	49.45	50	17,848	0.28%
2024/01/29	0	0.00	35	50.03	50.00	-35	17,858	-0.20%
2024/01/25	51	50.19	6	49.75	49.75	45	17,876	0.25%
2024/01/19	5	52.28	2	51.60	51.20	3	17,791	0.02%
2024/01/18	30	52.33	9	52.30	52.50	21	17,695	0.12%
2024/01/17	50	51.84	0	0.00	51.00	50	17,539	0.29%
2024/01/16	61	52.35	0	0.00	52.00	61	17,383	0.35%
2024/01/15	52	53.51	5	53.50	52.80	47	17,235	0.27%
2024/01/12	25	52.44	20	52.30	52.50	5	17,179	0.03%
2024/01/10	7.2	51.01	0	0.00	50.70	7.2	16,960	0.04%
2024/01/09	19.1	52.83	6	51.80	52.40	13.1	16,693	0.08%
2024/01/08	0	56.70	2	56.50	56.20	-2	16,210	-0.01%
2024/01/05	7	57.14	0	0.00	57.90	7	15,999	0.04%
2024/01/04	12	58.57	11	58.95	57.00	1	15,558	0.01%
2024/01/03	8	55.23	8	55.10	55.00	0	14,793	0.00%
2024/01/02	7.2	56.94	4	56.15	54.70	3.2	14,512	0.02%
2023/12/29	2	54.95	0	0.00	55.00	2	13,941	0.01%
2023/12/28	2	55.55	1	55.60	55.20	1	13,906	0.01%
2023/12/27	1	56.90	1	56.80	56.60	0	13,795	0.00%
2023/12/26	9	55.03	21	54.91	56.00	-12	13,532	-0.09%
2023/12/25	2	55.70	25	56.20	54.50	-23	13,140	-0.18%
2023/12/22	14	61.02	21	60.25	60.10	-7	12,342	-0.06%
2023/12/21	19	57.62	26.6	58.93	59.60	-7.6	10,570	-0.07%
2023/12/20	2	53.35	6.1	53.84	54.50	-4.1	9,261	-0.04%
2023/12/19	15	53.33	7	52.53	52.30	8	8,798	0.09%
2023/12/18	5	52.30	4	53.38	52.90	1	8,116	0.01%
2023/12/15	0	0.00	1	50.30	50.60	-1	7,335	-0.01%
2023/12/14	0	0.00	10	49.10	49.05	-10	7,080	-0.14%
2023/12/13	1	49.80	1	50.00	50.10	0	6,925	0.00%
2023/12/12	11	52.09	1	53.10	51.80	10	7,366	0.14%
2023/12/11	15	52.31	5	52.30	52.40	10	7,192	0.14%
2023/12/07	0	0.00	0.1	50.60	50.10	-0.1	6,981	0.00%
2023/12/06	0.1	50.80	0	0.00	51.30	0.1	6,957	0.00%
2023/12/05	9	51.63	5	50.60	52.00	4	6,865	0.06%
2023/12/04	2.1	51.96	5.3	50.92	52.50	-3.2	6,511	-0.05%
2023/12/01	2	47.85	6	47.72	48.65	-4	6,098	-0.07%
2023/11/30	1.1	46.71	1	47.25	46.70	0.1	5,955	0.00%
2023/11/29	1.1	46.60	0	0.00	46.55	1.1	6,006	0.02%
2023/11/28	3	46.93	4	47.03	47.00	-1	6,013	-0.02%
2023/11/27	0.7	45.89	1	46.20	46.00	-0.3	5,993	0.00%
2023/11/24	1.2	45.56	0	0.00	45.50	1.2	5,985	0.02%
2023/11/23	0.2	45.80	0	0.00	45.75	0.2	6,051	0.00%
2023/11/21	1	46.65	5	46.65	46.55	-4	6,010	-0.07%
2023/11/16	21	47.35	20	47.55	47.40	1	6,207	0.02%
2023/11/15	0	0.00	7.1	47.74	47.85	-7.1	6,230	-0.11%
2023/11/10	0	45.35	0	0.00	45.00	0	6,230	0.00%
2023/11/08	0	46.30	0	0.00	46.10	0	6,203	0.00%
2023/11/07	0	0.00	2	47.15	46.25	-2	6,245	-0.03%
2023/11/06	1	46.30	0	0.00	47.45	1	6,240	0.02%
2023/11/03	0	0.00	1	47.50	47.70	-1	6,210	-0.02%
2023/11/02	0	0.00	2	47.13	47.10	-2	6,237	-0.03%
2023/11/01	1	45.85	0	0.00	46.40	1	6,246	0.02%
2023/10/31	1.7	46.52	0	0.00	46.20	1.7	6,272	0.03%
2023/10/30	2.9	46.77	3	47.03	47.45	-0.2	6,225	0.00%
2023/10/23	0	0.00	0	45.05	44.50	0	6,394	0.00%
2023/10/13	0.1	44.62	1	45.30	44.25	-1	6,610	-0.01%
2023/10/12	0.1	45.48	3	45.65	45.65	-2.9	6,579	-0.04%
2023/10/11	1	45.80	9	47.20	45.25	-8	6,647	-0.12%
2023/10/06	4	46.95	4	47.08	46.95	0	6,776	0.00%
2023/10/05	0	0.00	10	46.80	46.75	-10	6,910	-0.14%
2023/09/28	4	48.36	9	48.81	48.30	-5	7,291	-0.07%
2023/09/27	1	48.30	0	0.00	48.40	1	7,636	0.01%
2023/09/25	0	0.00	0.1	49.05	49.20	-0.1	9,197	0.00%
2023/09/22	0	0.00	0.6	49.60	49.50	-0.6	9,463	-0.01%
2023/09/21	1	50.10	0	0.00	49.80	1	9,532	0.01%
2023/09/20	2.1	51.33	1	52.20	51.30	1.1	9,490	0.01%
2023/09/19	2	50.00	3	50.70	50.50	-1	9,382	-0.01%
2023/09/18	2	50.30	3	50.57	50.90	-1	9,376	-0.01%
2023/09/15	11	49.47	2	50.75	50.60	9	9,386	0.10%
2023/09/14	1	48.40	0	0.00	48.85	1	8,722	0.01%
2023/09/12	0	0.00	1	46.50	46.80	-1	8,725	-0.01%
2023/09/07	0.4	46.01	0	0.00	45.65	0.4	8,817	0.00%
2023/09/06	1	46.60	0	0.00	46.30	1	8,880	0.01%
2023/09/05	6	47.20	6	47.41	47.30	0	8,935	0.00%
2023/09/04	0	0.00	6	46.50	46.50	-6	9,162	-0.07%
2023/08/31	8	45.30	0	0.00	45.30	8	9,261	0.09%
2023/08/29	22	45.36	21	45.60	45.35	1	9,324	0.01%
2023/08/25	0	46.25	0	0.00	45.90	0	9,499	0.00%
2023/08/24	0	46.53	1	46.20	46.00	-1	9,566	-0.01%
2023/08/23	0	48.05	0	0.00	47.55	0	9,478	0.00%
2023/08/22	1	49.10	0	0.00	48.70	1	9,435	0.01%
2023/08/18	1	51.30	1	50.70	50.50	0	9,404	0.00%
2023/08/16	0.3	47.65	0	0.00	47.60	0.3	9,232	0.00%
2023/08/15	0	49.20	1	49.45	49.00	-1	9,236	-0.01%
2023/08/11	0	0.00	0.1	50.30	50.60	-0.1	9,367	0.00%
2023/08/09	10	50.00	0	0.00	50.10	10	9,428	0.11%
2023/08/08	0	0.00	0	50.20	50.10	0	9,472	0.00%
2023/08/07	0.9	50.50	0	0.00	50.50	0.9	9,594	0.01%
2023/07/31	3	51.10	0	0.00	50.40	3	9,784	0.03%
2023/07/27	0	0.00	11	50.31	50.40	-11	9,917	-0.11%
2023/07/26	1	50.10	1	49.95	49.45	0	9,944	0.00%
2023/07/24	9.2	49.77	0	0.00	49.30	9.2	10,070	0.09%
2023/07/21	4	51.10	0	0.00	50.90	4	10,120	0.04%
2023/07/19	0	0.00	1	50.90	50.90	-1	10,214	-0.01%
2023/07/18	2	51.75	2	50.95	50.40	0	10,362	0.00%
2023/07/14	2.3	50.63	9	50.38	50.40	-6.7	10,323	-0.06%
2023/07/13	1.2	49.57	1	50.20	49.30	0.2	10,335	0.00%
2023/07/12	1.2	52.10	4	52.14	51.60	-2.8	10,261	-0.03%
2023/07/11	1.3	53.64	0	0.00	53.60	1.3	10,245	0.01%
2023/07/10	2.3	54.16	0	0.00	53.60	2.3	10,259	0.02%
2023/07/07	0.3	56.74	0	0.00	56.70	0.3	10,090	0.00%
2023/07/06	0	0.00	0.1	57.80	57.60	-0.1	9,972	0.00%
2023/07/05	153.1	57.51	63	57.05	57.70	90.1	9,939	0.91%	大買/
2023/07/04	12.1	59.14	66	60.14	57.30	-53.9	9,675	-0.56%
2023/07/03	68	58.69	94	58.71	58.90	-26	8,716	-0.30%
2023/06/30	10	58.46	21	59.44	59.00	-11	8,216	-0.13%
2023/06/29	1.4	57.87	0	0.00	57.30	1.4	7,941	0.02%
2023/06/28	0.1	58.58	0	0.00	58.40	0.1	7,880	0.00%
2023/06/27	0.1	59.30	0	0.00	58.80	0.1	7,873	0.00%
2023/06/26	4.1	59.69	0	0.00	58.80	4.1	7,871	0.05%
2023/06/21	8.2	59.81	0	0.00	60.20	8.2	7,865	0.10%
2023/06/20	0.1	61.33	2	61.10	61.00	-1.9	7,836	-0.02%
2023/06/19	0.1	61.60	0	0.00	61.10	0.1	7,892	0.00%
2023/06/16	0.1	62.10	1	62.60	62.60	-1	7,918	-0.01%
2023/06/15	0.1	62.10	0	0.00	61.70	0.1	7,940	0.00%
2023/06/14	0	0.00	3	62.50	62.20	-3	8,067	-0.04%
2023/06/13	0	0.00	2	61.80	61.80	-2	8,375	-0.02%
2023/06/12	1	61.40	0	0.00	62.10	1	8,862	0.01%
2023/06/09	2.1	61.07	0	0.00	61.80	2.1	9,553	0.02%
2023/06/07	1	59.80	4.3	59.71	59.80	-3.3	9,917	-0.03%
2023/06/06	1.1	58.90	9	58.93	59.50	-7.9	9,925	-0.08%
2023/06/02	0.2	57.93	0	0.00	58.10	0.2	10,005	0.00%
2023/06/01	3.2	57.28	0	0.00	57.10	3.2	10,059	0.03%
2023/05/31	2	58.70	0	0.00	58.00	2	10,104	0.02%
2023/05/30	0.1	59.80	0	0.00	58.70	0.1	10,281	0.00%
2023/05/29	0	0.00	0.2	60.00	60.00	-0.2	10,361	0.00%
2023/05/26	0	59.00	1	58.90	58.90	-1	10,595	-0.01%
2023/05/25	0	59.10	0	0.00	58.70	0	10,907	0.00%
2023/05/24	0	60.20	0	0.00	60.10	0	11,227	0.00%
2023/05/23	0	0.00	1	60.30	60.10	-1	11,458	-0.01%
2023/05/19	0.1	60.00	0	0.00	60.30	0.1	11,432	0.00%
2023/05/18	0.1	59.90	0	0.00	59.60	0.1	11,369	0.00%
2023/05/16	0	59.80	0	0.00	59.60	0	11,367	0.00%
2023/05/15	0	0.00	2	60.30	60.20	-2	11,413	-0.02%
2023/05/12	0	0.00	1	59.20	59.20	-1	11,434	-0.01%
2023/05/11	5.1	59.80	2	59.80	59.10	3.1	11,447	0.03%
2023/05/10	0	0.00	4	62.00	61.60	-4	11,368	-0.04%
2023/05/09	1	60.20	1	59.90	60.20	0	11,394	0.00%
2023/05/05	0	60.00	0	0.00	59.50	0	11,898	0.00%
2023/05/04	3.2	60.57	0	0.00	60.10	3.2	11,984	0.03%
2023/05/03	7.2	61.15	0	0.00	60.50	7.2	12,004	0.06%
2023/05/02	3.1	63.47	0	0.00	63.20	3.1	11,970	0.03%
2023/04/28	1	65.10	5	65.60	65.00	-4	12,084	-0.03%
2023/04/27	5.1	63.30	0	0.00	63.70	5.1	12,176	0.04%
2023/04/26	1	63.40	0	0.00	63.70	1	12,253	0.01%
2023/04/25	0.1	64.63	0.2	64.40	64.20	0	12,258	0.00%
2023/04/24	50	65.08	2	64.70	65.50	48	12,374	0.39%
2023/04/21	9.1	65.71	4	66.10	65.00	5.1	12,497	0.04%
2023/04/20	1	67.70	0	0.00	67.70	1	12,473	0.01%
2023/04/19	4	68.53	1	69.30	68.00	3	12,630	0.02%
2023/04/18	4	69.48	0	0.00	69.00	4	12,772	0.03%
2023/04/17	4	70.77	6	71.08	70.50	-2	12,889	-0.02%
2023/04/14	10	69.50	3	69.50	69.90	7	13,041	0.05%
2023/04/13	3	68.40	0	0.00	68.50	3	13,235	0.02%
2023/04/12	5	69.32	0	0.00	68.80	5	13,442	0.04%
2023/04/11	1	68.70	1	68.80	68.60	0	13,740	0.00%
2023/04/10	0	69.30	1	68.82	68.80	-1	14,135	-0.01%
2023/04/07	0	0.00	2	69.35	69.40	-2	14,505	-0.01%
2023/04/06	1.1	68.02	0	0.00	67.80	1.1	14,953	0.01%
2023/03/30	0.1	68.90	4.1	68.73	68.50	-4	17,126	-0.02%
2023/03/29	8	68.90	0	0.00	68.80	8	17,649	0.05%
2023/03/28	0	70.00	0	0.00	69.30	0	18,203	0.00%
2023/03/27	0.1	70.20	0	0.00	69.70	0.1	18,992	0.00%
2023/03/23	4	69.48	0	0.00	69.90	4	20,125	0.02%
2023/03/22	0.1	69.70	0	0.00	70.40	0.1	20,171	0.00%
2023/03/21	5	69.00	0	0.00	69.00	5	20,226	0.02%
2023/03/17	0	68.90	0	0.00	69.00	0	20,203	0.00%
2023/03/16	2	68.60	0	0.00	68.20	2	20,128	0.01%
2023/03/15	60	71.39	61.8	71.57	71.00	-1.8	19,886	-0.01%
2023/03/14	20.1	73.14	12	73.42	72.50	8.1	19,571	0.04%
2023/03/13	41	80.92	8	80.90	80.50	33	18,898	0.17%
2023/03/10	1	81.90	41	80.25	79.10	-40	18,755	-0.21%
2023/03/08	6	79.47	0	0.00	79.00	6	18,647	0.03%
2023/03/07	6	80.67	1	80.90	80.70	5	18,699	0.03%
2023/03/06	6	80.83	17	81.51	80.60	-11	18,803	-0.06%
2023/03/03	17	80.81	2	81.05	81.10	15	19,016	0.08%
2023/03/02	0	0.00	1.7	80.62	80.70	-1.7	19,149	-0.01%
2023/03/01	0.1	78.70	0	0.00	78.60	0.1	18,998	0.00%
2023/02/24	1	79.50	0	0.00	79.60	1	18,961	0.01%
2023/02/23	3	79.17	5	79.22	79.20	-2	18,829	-0.01%
2023/02/22	3	77.53	0	0.00	76.70	3	18,592	0.02%
2023/02/21	2	75.95	1	74.38	77.50	1	18,344	0.01%
2023/02/20	1	73.40	0	0.00	74.00	1	18,296	0.01%
2023/02/16	0	0.00	7	73.96	73.70	-7	18,664	-0.04%
2023/02/15	0.1	74.10	1	74.20	73.70	-0.9	19,073	0.00%
2023/02/14	3.7	74.58	8	74.60	74.80	-4.4	19,329	-0.02%
2023/02/13	0.2	73.90	1	73.80	73.80	-0.8	19,474	0.00%
2023/02/10	0.3	76.13	0	0.00	75.50	0.3	19,706	0.00%
2023/02/09	0	77.90	0	0.00	76.90	0	20,025	0.00%
2023/02/08	1	77.90	1	77.60	77.90	0	20,279	0.00%
2023/02/07	1.1	77.50	0	0.00	77.60	1.1	20,350	0.01%
2023/02/06	0.1	77.19	31	77.58	76.10	-30.9	20,482	-0.15%
2023/02/03	41.1	80.20	30	80.15	79.50	11.1	20,459	0.05%
2023/02/02	36	78.15	15	78.80	78.60	21	20,220	0.10%
2023/02/01	0.1	76.70	5.2	76.79	76.70	-5.1	20,217	-0.02%
2023/01/31	0	0.00	6.1	75.57	75.90	-6.1	20,313	-0.03%
2023/01/30	1.3	73.97	0	0.00	75.60	1.3	20,414	0.01%
2023/01/17	1	73.60	0.2	74.20	73.60	0.8	20,433	0.00%
2023/01/16	1.1	73.65	2	73.90	73.70	-0.9	20,475	0.00%
2023/01/13	1.1	74.79	2	74.50	74.50	-1	20,424	0.00%
2023/01/12	1.2	75.61	20	75.45	74.10	-18.8	20,536	-0.09%
2023/01/11	0	0.00	2	76.90	76.10	-2	20,473	-0.01%
2023/01/10	1	76.90	0	0.00	76.50	1	20,444	0.00%
2023/01/09	0	0.00	2	77.10	77.50	-2	20,639	-0.01%
2023/01/06	1	77.00	1.2	77.13	77.80	-0.2	20,709	0.00%
2023/01/05	5	77.10	0	0.00	77.10	5	20,762	0.02%
2023/01/04	0	77.78	1	77.10	77.10	-1	20,903	0.00%
2023/01/03	3	80.60	2	80.35	79.20	1	20,825	0.00%
2022/12/30	15	80.31	30	80.63	80.10	-15	20,753	-0.07%
2022/12/29	3	79.17	1	79.30	79.20	2	20,637	0.01%
2022/12/28	61	80.46	141	79.74	79.00	-80	20,583	-0.39%	大賣/
2022/12/27	28	83.24	19	84.28	82.10	9	20,463	0.04%
2022/12/26	5	85.24	6	84.20	82.40	-1	20,553	0.00%
2022/12/23	79	85.81	37	86.31	86.20	42	20,344	0.21%
2022/12/22	139	84.84	149	85.77	87.20	-10	19,732	-0.05%	大買/大賣/
2022/12/21	8	78.83	8	78.74	79.80	0	18,579	0.00%
2022/12/20	1	76.21	10	77.53	76.70	-9	18,285	-0.05%
2022/12/19	17	77.02	6	79.03	76.20	11	18,086	0.06%
2022/12/16	60	78.11	77.9	77.92	78.80	-17.9	17,509	-0.10%
2022/12/15	8	72.50	0	0.00	72.50	8	16,827	0.05%
2022/12/14	1	69.40	5	69.70	70.70	-4	17,223	-0.02%
2022/12/13	0	0.00	4	70.45	70.30	-4	17,331	-0.02%
2022/12/12	10	69.47	1	69.50	69.30	9	17,584	0.05%
2022/12/09	0	0.00	4	69.60	70.10	-4	17,814	-0.02%
2022/12/08	1.1	68.99	0	0.00	68.60	1.1	18,088	0.01%
2022/12/07	0	0.00	9	70.00	69.10	-9	18,250	-0.05%
2022/12/06	8	72.50	5	72.90	70.60	3	18,254	0.02%
2022/12/05	6	75.20	0	0.00	74.30	6	18,390	0.03%
2022/12/02	0	0.00	0.3	75.20	74.50	-0.3	18,584	0.00%
2022/12/01	1	75.20	5	76.40	75.30	-4	18,774	-0.02%
2022/11/30	0.1	74.80	0	0.00	76.10	0.1	18,698	0.00%
2022/11/29	5	74.30	5	74.60	74.70	0	18,769	0.00%
2022/11/28	6	73.25	1	73.60	72.90	5	18,998	0.03%
2022/11/25	13	75.75	7.7	75.98	74.90	5.3	18,973	0.03%
2022/11/24	0	0.00	30.1	73.96	75.40	-30.1	19,000	-0.16%
2022/11/22	11	69.73	0	0.00	69.10	11	18,934	0.06%
2022/11/21	0.4	70.80	41.6	70.04	69.50	-41.2	18,878	-0.22%
2022/11/18	2.2	72.98	0	0.00	71.80	2.2	18,843	0.01%
2022/11/17	15.3	74.64	10	75.50	74.20	5.3	18,944	0.03%
2022/11/16	5	74.90	0	0.00	75.30	5	18,910	0.03%
2022/11/15	0	0.00	0.1	74.20	74.60	-0.1	18,998	0.00%
2022/11/14	0.1	74.30	0	0.00	74.10	0.1	18,805	0.00%
2022/11/11	1.2	74.11	0	0.00	73.50	1.2	18,698	0.01%
2022/11/10	5	73.80	5	73.40	74.40	0	18,395	0.00%
2022/11/09	0	0.00	1	71.20	72.00	-1	18,244	-0.01%
2022/11/08	20	71.40	34.5	72.03	70.40	-14.5	18,282	-0.08%
2022/11/07	7	69.70	10	70.00	70.00	-3	18,009	-0.02%
2022/11/04	17	66.91	22	67.21	66.60	-5	17,759	-0.03%
2022/11/02	5	66.30	5	67.70	66.50	0	17,748	0.00%
2022/11/01	10	68.00	0	0.00	66.00	10	17,590	0.06%
2022/10/28	0	68.40	0	0.00	68.50	0	17,585	0.00%
2022/10/27	0	70.20	0	0.00	70.50	0	17,529	0.00%
2022/10/26	0	0.00	0	69.00	69.20	0	17,483	0.00%
2022/10/24	0	68.60	10.4	69.98	68.50	-10.4	17,586	-0.06%
2022/10/21	0.4	67.38	0	0.00	66.50	0.4	17,570	0.00%
2022/10/20	40	63.87	40	63.57	66.90	0	17,578	0.00%
2022/10/19	1	68.20	3	68.20	67.90	-2	17,706	-0.01%
2022/10/18	0	0.00	1	66.70	67.00	-1	17,674	-0.01%
2022/10/17	30.3	63.66	34.5	63.94	64.90	-4.2	17,705	-0.02%
2022/10/14	34	68.59	31	69.33	68.80	3	17,512	0.02%
2022/10/13	20	65.70	20	65.30	65.40	0	17,873	0.00%
2022/10/12	22	69.53	0	0.00	68.30	22	18,252	0.12%
2022/10/11	20	72.15	21	73.04	72.20	-1	18,103	-0.01%
2022/10/07	11	73.13	1	74.10	73.20	10	17,998	0.06%
2022/10/06	0	0.00	1	73.60	73.60	-1	18,048	-0.01%
2022/10/05	1	72.90	2	74.29	72.90	-1	18,103	-0.01%
2022/10/04	16	71.01	15	71.77	71.60	1	18,225	0.01%
2022/10/03	37	69.54	37	70.22	70.30	0	18,110	0.00%
2022/09/30	0	64.00	2	64.75	66.80	-2	17,994	-0.01%
2022/09/29	3	67.83	14.1	68.64	66.50	-11.1	17,966	-0.06%
2022/09/28	8	67.79	46	66.49	65.70	-38	17,990	-0.21%
2022/09/27	11	70.46	18.5	71.02	71.00	-7.5	18,355	-0.04%
2022/09/26	11	71.41	11.1	71.80	69.40	0	18,480	0.00%
2022/09/23	3	75.87	3	76.60	74.90	0	18,620	0.00%
2022/09/22	34	76.55	34	75.49	74.70	0	18,861	0.00%
2022/09/21	0	0.00	2	75.95	78.30	-2	19,104	-0.01%
2022/09/19	3	74.54	3	74.80	74.10	0	19,630	0.00%
2022/09/16	2	79.34	0.9	80.70	80.70	1.1	19,925	0.01%
2022/09/15	12	80.54	33	81.68	80.70	-21	20,286	-0.10%
2022/09/14	0.3	75.50	7	76.68	79.10	-6.7	20,546	-0.03%
2022/09/12	58	78.10	39	78.58	76.90	19	20,925	0.09%
2022/09/08	0	0.00	4	73.40	74.10	-4	20,836	-0.02%
2022/09/07	10.1	73.85	9	75.07	74.50	1.1	20,908	0.01%
2022/09/06	3.1	77.18	0	0.00	76.80	3.1	20,750	0.01%
2022/09/05	24	77.38	25.2	77.14	76.20	-1.2	20,692	-0.01%
2022/09/02	332.1	80.12	2	81.00	78.00	330.1	20,581	1.60%	大買/鉅額交易
2022/09/01	18	84.59	1	83.70	83.70	17	20,346	0.08%
2022/08/31	0.1	83.01	44	86.38	86.80	-43.9	20,415	-0.22%
2022/08/29	2.6	86.51	2	86.30	86.30	0.6	20,111	0.00%
2022/08/26	94.1	93.48	7	93.67	93.10	87.1	20,046	0.43%
2022/08/25	0	0.00	5	93.10	92.80	-5	20,010	-0.02%
2022/08/24	7.1	93.25	0	0.00	91.30	7.1	20,068	0.04%
2022/08/23	104	94.69	28	95.30	94.60	76	20,090	0.38%	大買/
2022/08/22	5.1	95.03	11	96.17	95.10	-5.9	20,154	-0.03%
2022/08/19	0	0.00	1	101.00	100.50	-1	20,021	0.00%
2022/08/18	1.1	100.55	259	101.00	101.00	-257.9	20,220	-1.28%	大賣/鉅額交易
2022/08/17	260	101.00	15	102.33	101.50	245	20,697	1.18%	大買/鉅額交易
2022/08/16	3.1	100.01	0	0.00	99.90	3.1	21,251	0.01%
2022/08/15	10.1	101.50	74.1	100.41	101.50	-64	21,871	-0.29%
2022/08/11	4	103.50	50	102.90	103.00	-46	21,901	-0.21%
2022/08/10	1	104.03	0	0.00	103.00	1	21,885	0.00%
2022/08/09	8	104.94	0	0.00	105.00	8	21,937	0.04%
2022/08/04	0	0.00	2	103.50	104.00	-2	21,921	-0.01%
2022/08/03	111	105.09	1	104.50	104.50	110	21,955	0.50%	大買/鉅額交易
2022/07/29	14	107.18	19	107.13	107.00	-5	22,202	-0.02%
2022/07/28	1	102.01	0	0.00	102.00	1	22,118	0.00%
2022/07/27	0.1	103.00	0	0.00	104.50	0.1	22,091	0.00%
2022/07/26	1	100.54	0	0.00	100.50	1	22,099	0.00%
2022/07/25	1	105.00	1	104.50	104.00	0	21,952	0.00%
2022/07/22	5	106.50	8	107.25	106.50	-3	21,993	-0.01%
2022/07/21	1	104.50	21	106.00	105.50	-20	22,013	-0.09%
2022/07/20	31	106.16	171	106.02	103.50	-140	21,989	-0.64%	大賣/鉅額交易
2022/07/19	1	127.00	2.1	123.20	131.00	-1.1	21,598	0.00%
2022/07/18	0	0.00	1.1	119.54	121.00	-1.1	21,147	-0.01%
2022/07/15	0.2	118.00	0	0.00	117.00	0.2	21,144	0.00%
2022/07/14	0	115.00	0	0.00	118.50	0	21,219	0.00%
2022/07/13	10	115.50	10	116.00	113.50	0	21,063	0.00%
2022/07/12	10.1	112.21	6	111.83	112.00	4.1	20,966	0.02%
2022/07/08	4	121.00	2	121.50	120.50	2	20,675	0.01%
2022/07/07	1	116.00	1	117.00	116.50	0	20,505	0.00%
2022/07/06	1	114.51	1	113.50	113.50	0	20,500	0.00%
2022/07/05	1.3	116.00	1	117.50	116.00	0.3	20,405	0.00%
2022/07/04	8	112.63	8	113.50	115.50	0	19,948	0.00%
2022/07/01	0.1	113.42	0	0.00	111.00	0.1	19,836	0.00%
2022/06/30	0	119.00	0	0.00	119.00	0	19,480	0.00%
2022/06/29	0.2	121.30	0	0.00	120.00	0.2	19,155	0.00%
2022/06/28	1	125.50	7.3	124.71	128.00	-6.3	18,787	-0.03%
2022/06/27	14	125.11	10	123.00	128.00	4	18,412	0.02%
2022/06/24	11.4	114.51	14.4	114.87	116.50	-3	17,937	-0.02%
2022/06/23	8	113.69	13	112.73	110.50	-5	17,617	-0.03%
2022/06/22	32.1	118.61	34.2	119.78	120.00	-2.1	17,276	-0.01%
2022/06/21	7.5	122.50	3.1	121.08	123.50	4.4	16,758	0.03%
2022/06/20	10.3	123.07	1.3	120.19	119.50	9	16,534	0.05%
2022/06/17	12.2	131.21	0	0.00	131.00	12.2	16,156	0.08%
2022/06/16	8.3	136.46	3	132.67	131.00	5.3	15,984	0.03%
2022/06/15	3.1	141.51	4	141.63	140.50	-0.9	16,030	-0.01%
2022/06/14	9	142.33	6	143.00	143.00	3	16,380	0.02%
2022/06/13	53.4	145.40	4	144.50	143.00	49.4	17,312	0.29%
2022/06/10	2.3	150.65	2	152.50	150.00	0.3	17,735	0.00%
2022/06/09	2.4	155.63	3	156.50	155.00	-0.6	17,977	0.00%
2022/06/08	62	160.47	61	160.51	161.50	1	18,124	0.01%
2022/06/06	2	160.50	3.3	159.05	158.50	-1.3	19,086	-0.01%
2022/06/02	1.1	158.59	0	159.00	158.50	1.1	19,672	0.01%
2022/06/01	1	158.50	2	161.00	159.50	-1	20,734	0.00%
2022/05/31	3.3	156.73	2	157.50	157.00	1.3	22,047	0.01%
2022/05/30	2	160.00	10	159.50	158.50	-8	22,405	-0.04%
2022/05/27	0	0.00	6.3	158.71	160.50	-6.3	22,706	-0.03%
2022/05/26	12	158.00	1	160.50	156.50	11	23,032	0.05%
2022/05/25	2	161.50	0	0.00	160.50	2	23,196	0.01%
2022/05/24	78	164.41	72	164.60	161.50	6	23,415	0.03%
2022/05/23	3	163.50	29	160.93	163.50	-26	23,452	-0.11%
2022/05/19	17.2	142.03	11	141.68	146.00	6.2	24,528	0.03%
2022/05/18	0.1	147.50	7	145.50	147.50	-7	25,491	-0.03%
2022/05/17	4.2	144.89	3	148.00	143.00	1.2	26,034	0.00%
2022/05/16	6.3	151.06	9	151.39	148.00	-2.8	26,380	-0.01%
2022/05/13	0.8	153.00	0	0.00	153.50	0.8	26,755	0.00%
2022/05/12	2	150.50	1	147.50	148.50	1	27,852	0.00%
2022/05/11	1	151.00	1	152.00	151.50	0	28,048	0.00%
2022/05/10	0	0.00	1.1	152.86	151.50	-1.1	28,426	0.00%
2022/05/09	0.5	148.00	0	0.00	148.00	0.5	28,842	0.00%
2022/05/06	1.2	151.98	0	0.00	151.50	1.2	29,843	0.00%
2022/05/05	1	153.00	4.1	152.97	153.00	-3.1	29,960	-0.01%
2022/05/04	2	149.00	2.1	149.02	148.50	-0.1	29,923	0.00%
2022/05/03	0.1	143.03	0	0.00	146.00	0.1	30,123	0.00%
2022/04/29	1	146.47	1.1	146.02	146.00	0	30,426	0.00%
2022/04/28	1	144.00	1	144.50	142.00	0	30,615	0.00%
2022/04/27	14.2	143.49	14	144.00	144.00	0.2	30,648	0.00%
2022/04/26	2.1	145.21	2	149.50	145.00	0.1	30,761	0.00%
2022/04/25	3.1	149.34	1	149.50	148.00	2.1	30,860	0.01%
2022/04/22	13	156.15	1	157.00	156.00	12	30,890	0.04%
2022/04/21	4	157.50	0	158.50	157.50	4	31,098	0.01%
2022/04/20	1	157.50	0	0.00	155.50	1	31,348	0.00%
2022/04/19	0	0.00	0	155.50	156.00	0	31,482	0.00%
2022/04/18	0.1	152.00	0	0.00	151.00	0.1	31,728	0.00%
2022/04/15	0	0.00	1.1	155.50	155.00	-1.1	32,036	0.00%
2022/04/14	0	0.00	1	155.00	154.50	-1	32,163	0.00%
2022/04/13	0	0.00	15	156.60	158.00	-15	32,253	-0.05%
2022/04/12	13.2	153.45	0	0.00	153.00	13.2	32,311	0.04%
2022/04/11	1	154.42	0	0.00	151.50	1	32,351	0.00%
2022/04/08	1.1	155.41	0	0.00	154.00	1.1	32,947	0.00%
2022/04/07	3.3	149.50	3	151.00	149.50	0.3	33,063	0.00%
2022/04/06	0.1	155.30	3	155.00	156.00	-2.9	33,093	-0.01%
2022/04/01	3	156.00	0.1	160.00	160.00	3	33,478	0.01%
2022/03/31	12	158.17	1	157.50	158.50	11	33,528	0.03%
2022/03/30	4	160.75	3	159.50	160.00	1	33,688	0.00%
2022/03/29	0.2	155.89	1	154.50	154.50	-0.8	33,769	0.00%
2022/03/28	20	154.58	15	155.00	156.00	5	34,092	0.01%
2022/03/25	1.4	156.08	1.1	156.50	153.50	0.3	34,467	0.00%
2022/03/24	1.6	161.95	16	161.13	160.00	-14.4	34,857	-0.04%
2022/03/23	15.2	165.50	0	0.00	163.00	15.2	35,566	0.04%
2022/03/22	1	163.50	2	162.75	162.50	-1	36,222	0.00%
2022/03/21	0.2	164.27	0	0.00	163.00	0.2	37,126	0.00%
2022/03/18	10.6	164.00	3	161.67	163.00	7.6	38,261	0.02%
2022/03/17	10.3	163.88	22	164.23	168.00	-11.7	38,841	-0.03%
2022/03/16	57.5	160.40	53.1	160.53	161.50	4.4	39,919	0.01%
2022/03/15	32.2	174.83	0	0.00	172.50	32.2	39,944	0.08%
2022/03/14	6	179.00	6	180.00	182.00	0	41,030	0.00%
2022/03/11	4.2	177.02	2	175.00	175.00	2.2	42,473	0.01%
2022/03/10	7	179.43	5	178.50	176.50	2	43,249	0.00%
2022/03/09	0	172.57	0	0.00	174.00	0	43,857	0.00%
2022/03/08	6.4	172.73	8	175.13	170.50	-1.6	44,460	0.00%
2022/03/07	30	192.48	29	191.74	180.00	1	43,865	0.00%
2022/03/04	25	197.50	22	195.37	192.00	3	43,042	0.01%
2022/03/03	12	194.04	13	194.85	192.00	-1	41,921	0.00%
2022/03/02	20	192.85	17	191.41	190.50	3	41,774	0.01%
2022/03/01	13	193.38	32.1	192.72	193.00	-19.1	41,636	-0.05%
2022/02/25	23	188.39	25	187.00	187.00	-2	41,391	0.00%
2022/02/24	14	186.68	31	189.76	182.00	-17	41,218	-0.04%
2022/02/23	79.1	188.37	68.1	189.02	190.00	11	40,843	0.03%
2022/02/22	98	182.89	128	183.10	181.50	-30	40,488	-0.07%	大賣/
2022/02/21	126	197.39	85.1	197.72	195.00	40.9	39,762	0.10%	大買/
2022/02/18	64	190.43	101.1	188.51	194.50	-37.1	39,031	-0.10%	大賣/
2022/02/17	65.9	188.41	25	184.60	183.00	40.9	38,225	0.11%
2022/02/16	7	185.00	25	183.68	183.50	-18	37,912	-0.05%
2022/02/15	34	179.82	79	181.36	178.50	-45	38,206	-0.12%
2022/02/14	139.2	179.87	86	178.41	180.00	53.1	38,783	0.14%	大買/
2022/02/11	5	176.00	3	173.67	172.00	2	38,390	0.01%
2022/02/10	17	174.76	19	175.34	175.50	-2	39,037	-0.01%
2022/02/09	23	174.98	25.2	174.95	173.50	-2.2	39,741	-0.01%
2022/02/08	44	170.22	33	170.91	172.00	11	39,830	0.03%
2022/02/07	8	159.35	9.3	159.34	162.00	-1.3	39,996	0.00%
2022/01/26	12.1	150.37	1	148.50	147.50	11.1	41,239	0.03%
2022/01/25	1	149.00	6.5	146.35	145.50	-5.5	41,581	-0.01%
2022/01/24	8.1	149.22	9	150.44	153.00	-0.9	41,813	0.00%
2022/01/21	8.7	155.10	7	153.86	151.50	1.7	42,137	0.00%
2022/01/20	0.1	162.00	3	162.17	161.00	-2.9	42,290	-0.01%
2022/01/19	1	162.00	5	166.00	161.50	-4	42,524	-0.01%
2022/01/18	10	166.95	3	166.83	166.00	7	42,715	0.02%
2022/01/17	10.2	168.82	6	168.00	166.00	4.2	43,550	0.01%
2022/01/14	0.2	169.00	0	0.00	173.50	0.2	44,029	0.00%
2022/01/13	7.4	170.91	13.2	170.88	168.50	-5.8	44,460	-0.01%
2022/01/12	1	177.00	6	177.58	176.00	-5	44,725	-0.01%
2022/01/11	7.1	181.42	3	181.67	181.50	4.1	45,521	0.01%
2022/01/10	6.1	180.25	6.1	179.61	179.50	0	46,605	0.00%
2022/01/07	8	187.88	1	187.50	187.50	7	47,315	0.01%
2022/01/06	1	190.50	1.1	193.00	191.00	-0.1	48,866	0.00%
2022/01/05	7	189.43	66	191.53	191.00	-59	49,726	-0.12%
2022/01/04	64	188.02	2	191.50	191.50	62	50,499	0.12%
2022/01/03	18.1	188.57	8.5	187.44	187.50	9.6	51,296	0.02%
2021/12/30	2	198.50	2	198.75	198.50	0	51,827	0.00%
2021/12/29	7	201.14	5	201.20	201.00	2	52,778	0.00%
2021/12/28	29	204.02	38.2	202.99	200.50	-9.2	54,654	-0.02%
2021/12/27	4	198.75	2	200.50	199.00	2	55,451	0.00%
2021/12/24	11	199.27	17	201.85	199.00	-6	56,326	-0.01%
2021/12/23	8	201.25	12	203.83	200.00	-4	56,322	-0.01%
2021/12/22	23	203.11	17.1	203.47	204.00	5.9	56,540	0.01%
2021/12/21	5	201.80	42.1	201.03	207.00	-37.1	56,543	-0.07%
2021/12/20	46	196.60	20.1	197.11	199.00	25.9	56,620	0.05%
2021/12/17	45	201.34	52	201.91	200.00	-7	56,644	-0.01%
2021/12/16	73.1	199.98	73	199.27	196.50	0.1	56,315	0.00%
2021/12/15	71.1	196.28	52	196.99	199.00	19.1	56,196	0.03%
2021/12/14	81.1	195.16	71	195.98	189.50	10.1	56,156	0.02%
2021/12/13	48	206.77	62.7	207.09	201.50	-14.7	55,319	-0.03%
2021/12/10	67.2	206.20	75.1	207.13	210.50	-7.9	55,553	-0.01%
2021/12/09	53.6	201.05	66.8	200.73	208.00	-13.3	54,894	-0.02%
2021/12/08	79.1	199.00	50.1	196.53	197.00	29.1	54,715	0.05%
2021/12/07	83	182.82	104	185.96	191.00	-21	54,241	-0.04%	大賣/
2021/12/06	34	174.68	40	173.93	176.50	-6	53,587	-0.01%
2021/12/03	22.5	169.40	4.1	170.57	164.50	18.5	53,625	0.03%
2021/12/02	96.1	164.53	143.4	165.23	169.50	-47.3	53,692	-0.09%	大賣/
2021/12/01	1.1	154.10	0	0.00	154.50	1.1	53,099	0.00%
2021/11/30	6	155.67	6	155.50	156.50	0	53,553	0.00%
2021/11/29	24	153.50	25	151.82	153.00	-1	54,150	0.00%
2021/11/26	18.1	154.86	1	152.50	152.00	17.1	55,260	0.03%
2021/11/25	1	157.50	4.6	157.24	157.50	-3.6	55,943	-0.01%
2021/11/24	1	154.00	2	155.00	154.00	-1	56,530	0.00%
2021/11/23	11	156.95	6	156.08	154.00	5	58,328	0.01%
2021/11/22	15.1	157.09	12	157.92	154.50	3.1	60,206	0.01%
2021/11/19	24	156.08	20	157.50	156.00	4	61,871	0.01%
2021/11/18	0	0.00	2.1	161.00	160.50	-2.1	64,140	0.00%
2021/11/17	13.3	157.09	12	158.92	158.50	1.3	66,010	0.00%
2021/11/16	8.1	160.00	3	159.67	161.00	5.1	67,378	0.01%
2021/11/15	2	158.00	2	162.00	157.00	0	69,856	0.00%
2021/11/12	52	159.10	44	159.31	159.00	8	71,211	0.01%
2021/11/11	71.3	165.71	43	163.97	159.50	28.3	71,484	0.04%
2021/11/10	38.2	181.69	77	184.14	177.00	-38.9	72,107	-0.05%
2021/11/09	83	186.87	65	187.47	183.50	18	73,224	0.02%
2021/11/08	68.1	183.55	93	186.11	190.00	-25	73,787	-0.03%
2021/11/05	63.1	174.33	41	174.34	178.00	22.1	74,735	0.03%
2021/11/04	84	177.73	79	175.91	174.50	5	76,083	0.01%
2021/11/03	79.1	171.16	70.7	171.94	171.50	8.4	76,323	0.01%
2021/11/02	27	161.52	52.9	162.44	161.00	-25.9	76,868	-0.03%
2021/11/01	44	161.61	28.3	162.76	158.50	15.8	77,612	0.02%
2021/10/29	58.1	159.13	65.4	160.11	160.00	-7.3	78,267	-0.01%
2021/10/28	22.6	157.86	27.4	158.51	153.50	-4.8	79,584	-0.01%
2021/10/27	8	153.69	4	154.25	153.00	4	82,036	0.00%
2021/10/26	67	157.68	96.7	158.47	157.00	-29.7	84,992	-0.03%
2021/10/25	57.6	156.33	51.3	157.32	157.50	6.3	87,571	0.01%
2021/10/22	28.1	154.26	16	155.91	152.50	12.1	90,066	0.01%
2021/10/21	11	162.22	7.1	163.45	159.00	3.9	91,770	0.00%
2021/10/20	42	161.65	34	161.49	159.50	8	92,550	0.01%
2021/10/19	62	161.52	63	160.98	158.00	-1	94,278	0.00%
2021/10/18	112	151.08	109.2	151.51	160.00	2.8	96,471	0.00%	大買/大賣/
2021/10/15	50	160.98	48	161.95	161.00	2	97,931	0.00%
2021/10/14	113	159.07	93	158.56	164.50	20	98,982	0.02%	大買/
2021/10/13	87	158.45	91.4	159.85	155.00	-4.4	99,248	0.00%
2021/10/12	66	156.52	76	156.45	153.50	-10	101,711	-0.01%
2021/10/08	45	165.82	41	167.01	169.50	4	102,911	0.00%
2021/10/07	65	171.98	68.1	173.10	171.50	-3.1	105,121	0.00%
2021/10/06	104	168.07	38.6	165.40	161.50	65.4	106,167	0.06%	大買/
2021/10/05	93	166.33	170	167.37	173.00	-77	107,309	-0.07%	大賣/
2021/10/04	124	171.50	95.1	173.00	165.50	29	108,342	0.03%	大買/
2021/10/01	124.4	189.40	160	189.85	183.50	-35.6	110,613	-0.03%	大買/大賣/
2021/09/30	11	203.45	41	203.63	203.50	-30	112,158	-0.03%
2021/09/29	72.1	201.62	21	202.45	200.50	51.1	113,993	0.04%
2021/09/28	30.2	202.27	23.1	202.96	203.50	7.2	115,755	0.01%
2021/09/27	11	215.09	4	217.75	208.00	7	117,732	0.01%
2021/09/24	138.1	213.47	28	214.64	215.00	110.1	121,860	0.09%	大買/鉅額交易
2021/09/23	7	208.79	21.1	209.28	207.50	-14.1	123,853	-0.01%
2021/09/22	40	203.49	67	203.10	203.00	-27	127,961	-0.02%
2021/09/17	101	202.46	39.4	207.61	210.00	61.7	129,019	0.05%	大買/
2021/09/16	13.1	202.69	17	204.03	200.50	-3.9	131,239	0.00%
2021/09/15	105	202.38	27	204.28	205.00	78	132,972	0.06%	大買/
2021/09/14	40.4	205.07	28	204.84	201.50	12.4	136,191	0.01%
2021/09/13	49	213.87	183	213.58	210.00	-134	138,442	-0.10%	大賣/鉅額交易
2021/09/10	103	211.88	120	211.29	211.50	-17	139,336	-0.01%	大買/大賣/
2021/09/09	35	209.36	59	212.39	207.50	-24	140,530	-0.02%
2021/09/08	63	214.00	107	214.27	213.00	-44	141,059	-0.03%	大賣/
2021/09/07	24	205.50	36	205.67	209.50	-12	141,359	-0.01%
2021/09/06	33.2	216.17	27	214.00	211.00	6.2	140,707	0.00%
2021/09/03	6.1	230.12	3	230.67	222.00	3.1	140,444	0.00%
2021/09/02	19.1	239.92	31	238.82	235.50	-12	139,951	-0.01%
2021/09/01	206	244.48	72	240.38	235.00	134	139,269	0.10%	大買/鉅額交易
2021/08/31	54	246.64	173	248.03	248.00	-119	138,045	-0.09%	大賣/鉅額交易
2021/08/30	58	254.72	56	254.74	249.00	2	137,102	0.00%
2021/08/27	109	255.31	120	255.20	252.00	-11	136,378	-0.01%	大買/大賣/
2021/08/26	127	256.56	86.3	255.89	258.00	40.7	134,570	0.03%	大買/
2021/08/25	152	252.52	135	252.36	262.00	17	132,823	0.01%	大買/大賣/
2021/08/24	112	250.92	103	249.29	244.00	9	131,087	0.01%	大買/大賣/
2021/08/23	84	244.30	87.2	243.67	248.00	-3.2	129,142	0.00%
2021/08/20	90	218.35	87	219.51	225.50	3	129,352	0.00%
2021/08/19	248.1	223.29	248	220.08	213.00	0.1	130,804	0.00%	大買/大賣/
2021/08/18	134	212.69	147.4	214.46	226.00	-13.4	129,864	-0.01%	大買/大賣/
2021/08/17	97	213.70	145	213.48	205.50	-48	130,875	-0.04%	大賣/
2021/08/16	99	214.19	96.5	213.27	215.00	2.5	131,847	0.00%
2021/08/13	172.4	225.58	181	225.72	215.00	-8.6	131,260	-0.01%	大買/大賣/
2021/08/12	73	222.56	87	220.69	230.00	-14	131,665	-0.01%
2021/08/11	198.2	215.75	170	216.99	217.00	28.2	131,247	0.02%	大買/大賣/
2021/08/10	164	230.25	157	231.31	225.00	7	129,537	0.01%	大買/大賣/
2021/08/09	81	232.00	90	235.57	229.00	-9	128,839	-0.01%
2021/08/06	221	234.59	219	234.21	231.00	2	128,536	0.00%	大買/大賣/
2021/08/05	82.2	225.97	67	224.49	221.00	15.2	127,154	0.01%
2021/08/04	50	233.08	54	234.30	233.00	-4	126,543	0.00%
2021/08/03	92	232.18	86	235.09	229.00	6	126,639	0.00%
2021/08/02	169	227.83	176.2	229.36	232.00	-7.2	125,565	-0.01%	大買/大賣/
2021/07/30	164.2	242.46	130	238.68	223.50	34.2	123,176	0.03%	大買/大賣/
2021/07/29	179.2	237.07	235	240.11	248.00	-55.8	120,666	-0.05%	大買/大賣/
2021/07/28	268	206.70	287	207.77	225.50	-19	118,502	-0.02%	大買/大賣/
2021/07/27	589.1	206.55	281.1	206.52	205.00	308	116,098	0.27%	大買/大賣/鉅額交易
2021/07/26	75.1	229.21	98	230.05	216.50	-22.9	115,006	-0.02%
2021/07/23	119	245.80	93	245.06	240.00	26	113,819	0.02%	大買/
2021/07/22	261.2	226.78	447	231.50	240.00	-185.9	112,099	-0.17%	大買/大賣/鉅額交易
2021/07/21	227.1	255.99	356	249.66	238.50	-128.9	109,689	-0.12%	大買/大賣/鉅額交易
2021/07/20	113.2	269.66	80.1	268.45	260.50	33.1	107,231	0.03%	大買/
2021/07/19	57	289.03	46	290.15	286.00	11	105,706	0.01%
2021/07/16	100	291.48	116.2	292.30	286.00	-16.2	105,178	-0.02%	大賣/
2021/07/15	95	269.11	155.2	273.12	278.50	-60.2	102,364	-0.06%	大賣/
2021/07/14	267.2	248.39	274	251.32	253.50	-6.8	101,196	-0.01%	大買/大賣/
2021/07/13	175.1	272.91	113	273.56	258.50	62	98,531	0.06%	大買/大賣/
2021/07/12	57.2	287.47	92.1	290.47	287.00	-35	96,744	-0.04%
2021/07/09	236.4	288.77	168.1	291.94	275.00	68.3	94,700	0.07%	大買/大賣/
2021/07/08	149.2	276.37	161.2	280.90	304.00	-12	92,400	-0.01%	大買/大賣/
2021/07/07	348.4	285.06	257	294.49	276.50	91.4	89,534	0.10%	大買/大賣/
2021/07/06	51	309.27	66.1	306.70	296.00	-15.1	87,537	-0.02%
2021/07/05	82.1	309.66	68.2	310.03	302.00	13.9	85,714	0.02%
2021/07/02	94.2	332.25	87	330.51	326.50	7.2	83,762	0.01%
2021/07/01	237.1	339.85	212	342.02	336.00	25.1	81,705	0.03%	大買/大賣/
2021/06/30	91	307.01	138.1	311.06	321.00	-47.1	77,304	-0.06%	大賣/
2021/06/29	243.1	309.07	220	309.13	292.00	23.1	75,146	0.03%	大買/大賣/
2021/06/28	42	292.58	65	296.09	300.00	-23	71,395	-0.03%
2021/06/25	386	266.61	459	268.00	273.00	-73	70,194	-0.10%	大買/大賣/
2021/06/24	72	241.67	125	241.19	248.50	-53	67,663	-0.08%	大賣/
2021/06/23	270.2	241.10	213	247.40	226.00	57.2	65,883	0.09%	大買/大賣/
2021/06/22	197.1	265.05	163.1	265.40	251.00	34	61,674	0.06%	大買/大賣/
2021/06/21	69	244.17	112.1	244.94	249.00	-43.1	58,851	-0.07%	大賣/
2021/06/18	272	218.38	271	219.19	226.50	1	58,156	0.00%	大買/大賣/
2021/06/17	133	204.78	102	204.51	206.00	31	56,643	0.05%	大買/大賣/
2021/06/16	37.1	205.54	19	205.47	205.50	18.1	55,154	0.03%
2021/06/15	4	188.38	75	183.30	191.50	-71	53,839	-0.13%
2021/06/11	42	168.75	39	168.32	174.50	3	53,432	0.01%
2021/06/10	37	158.23	11	155.18	159.00	26	53,228	0.05%
2021/06/09	50.1	160.60	30	159.40	160.00	20.1	53,324	0.04%
2021/06/08	37	160.50	46.1	161.57	165.00	-9.1	53,404	-0.02%
2021/06/07	2	154.45	16	153.00	153.00	-14	53,464	-0.03%
2021/06/04	47.1	157.25	49	156.83	155.50	-1.9	53,521	0.00%
2021/06/03	28	162.79	173	161.81	161.00	-145	53,592	-0.27%	大賣/鉅額交易
2021/06/02	112	163.95	122	164.64	160.00	-10	53,515	-0.02%	大買/大賣/
2021/06/01	66	155.24	20	151.95	159.50	46	53,205	0.09%
2021/05/31	63	150.90	64	152.27	145.00	-1	53,006	0.00%
2021/05/28	157	146.83	80	150.21	154.50	77	52,533	0.15%	大買/
2021/05/27	101	138.40	86.6	139.51	140.50	14.4	50,723	0.03%	大買/
2021/05/26	101	118.82	135	120.09	128.00	-34	47,866	-0.07%	大買/大賣/
2021/05/25	96	124.17	106	119.59	116.50	-10	46,237	-0.02%	大賣/
2021/05/24	67	121.26	49	122.31	125.00	18	43,825	0.04%
2021/05/21	13	111.35	29.1	113.62	114.00	-16.1	42,234	-0.04%
2021/05/20	30	96.93	37.2	98.73	104.00	-7.2	41,724	-0.02%
2021/05/19	36	93.80	63	93.57	94.60	-27	39,609	-0.07%
2021/05/18	15	85.90	7	85.01	86.00	8	39,042	0.02%
2021/05/17	35	78.28	40	76.92	78.20	-5	38,911	-0.01%
2021/05/14	29	77.13	23	75.99	81.60	6	37,764	0.02%
2021/05/13	48.1	80.31	52	81.34	80.10	-4	36,679	-0.01%
2021/05/12	95	91.14	73	91.52	88.90	22	36,346	0.06%
2021/05/11	49	103.61	78	100.23	98.70	-29	36,361	-0.08%
2021/05/10	13	99.70	37.1	100.15	101.50	-24.1	35,317	-0.07%
2021/05/07	25	90.99	21	90.08	92.30	4	34,558	0.01%
2021/05/06	19	90.54	17	89.82	89.90	2	34,312	0.01%
2021/05/05	30.1	94.09	29.1	93.11	92.50	1	33,721	0.00%
2021/05/04	71.2	93.23	64.1	96.84	91.40	7.1	33,189	0.02%
2021/05/03	77.1	100.68	138	101.09	101.50	-61	32,428	-0.19%	大賣/
2021/04/29	14	91.84	6	92.93	94.70	8	31,563	0.03%
2021/04/28	62	95.70	20	96.05	92.50	42	31,936	0.13%
2021/04/27	103	94.00	57.1	93.19	91.20	46	31,941	0.14%	大買/
2021/04/26	24	89.72	30	88.98	90.20	-6	31,963	-0.02%
2021/04/23	21.1	83.77	41	86.61	82.00	-19.9	32,715	-0.06%
2021/04/22	32	93.27	78.1	91.46	85.80	-46.1	32,945	-0.14%
2021/04/21	27	86.60	71	88.14	89.60	-44	32,068	-0.14%
2021/04/20	97	81.29	63	79.53	81.50	34	31,928	0.11%
2021/04/19	46.1	79.38	33	80.46	80.60	13.1	32,264	0.04%
2021/04/16	15	70.47	78	70.04	73.30	-63	32,430	-0.19%
2021/04/15	48	66.70	3	66.13	66.70	45	32,892	0.14%
2021/04/14	13	65.79	50	65.99	65.30	-37	34,186	-0.11%
2021/04/13	55	65.23	20	64.09	64.30	35	34,459	0.10%
2021/04/12	8	62.68	59	63.59	64.00	-51	35,159	-0.15%
2021/04/09	16	57.92	79.2	57.26	58.20	-63.2	36,862	-0.17%
2021/04/08	7	58.81	4	58.58	58.90	3	37,908	0.01%
2021/04/07	28	58.65	70	57.94	58.70	-42	39,236	-0.11%
2021/04/06	62	57.01	8	57.03	57.40	54	42,280	0.13%
2021/04/01	90	55.88	36	55.99	55.90	54	43,279	0.12%
2021/03/31	9	56.23	18.2	56.43	55.10	-9.2	44,129	-0.02%
2021/03/30	46	53.78	53	54.18	54.60	-7	44,067	-0.02%
2021/03/29	10	54.36	9	54.79	55.40	1	44,720	0.00%
2021/03/26	4	51.20	12	51.64	52.90	-8	46,649	-0.02%
2021/03/25	6	50.95	3	51.10	49.90	3	47,659	0.01%
2021/03/24	14	52.16	111	52.58	52.00	-97	48,732	-0.20%	大賣/
2021/03/23	27	54.51	8	52.34	51.70	19	48,863	0.04%
2021/03/22	13	53.82	410	53.67	54.50	-397	48,009	-0.83%	大賣/鉅額交易
2021/03/19	6	50.13	4	49.56	49.55	2	47,755	0.00%
2021/03/18	22	49.70	117	49.95	49.95	-95	48,015	-0.20%	大賣/
2021/03/17	112	49.50	31	49.02	49.00	81	48,441	0.17%	大買/
2021/03/16	6	48.13	16	48.60	48.65	-10	48,956	-0.02%
2021/03/15	4	48.66	75	48.35	48.70	-71	49,649	-0.14%
2021/03/12	0	0.00	5	48.40	47.40	-5	50,455	-0.01%
2021/03/11	2	48.30	6	47.63	47.25	-4	50,756	-0.01%
2021/03/10	34	47.16	13	47.32	47.00	21	50,926	0.04%
2021/03/09	7	47.51	103	47.41	47.50	-96	51,141	-0.19%	大賣/
2021/03/08	4	45.80	0	0.00	45.40	4	51,479	0.01%
2021/03/05	5	46.45	11	45.68	45.85	-6	51,890	-0.01%
2021/03/04	47	47.06	4	46.19	46.05	43	52,319	0.08%
2021/03/03	41	46.32	45	47.16	47.30	-4	52,717	-0.01%
2021/03/02	45	48.64	74	45.92	45.50	-29	53,775	-0.05%
2021/02/26	17	47.39	11.1	47.63	47.95	5.9	54,074	0.01%
2021/02/25	10	47.58	6	47.27	47.30	4	54,060	0.01%
2021/02/24	5	46.88	1	46.55	46.00	4	54,183	0.01%
2021/02/23	25	48.07	48	46.89	46.70	-23	54,262	-0.04%
2021/02/22	40.2	47.19	86	46.96	46.75	-45.8	54,800	-0.08%
2021/02/19	15	45.01	0.1	44.65	44.50	15	54,951	0.03%
2021/02/18	141	46.24	88	45.84	45.25	53	55,206	0.10%	大買/
2021/02/17	24	42.94	12	43.36	43.90	12	54,788	0.02%
2021/02/05	10	42.80	90	42.88	42.20	-80	54,773	-0.15%
2021/02/04	87	43.47	106	43.33	43.50	-19	54,818	-0.03%	大賣/
2021/02/03	203	42.59	14	43.58	42.25	189	55,361	0.34%	大買/鉅額交易
2021/02/02	57	42.97	46	42.86	43.50	11	56,019	0.02%
2021/02/01	52	41.45	50	42.10	41.35	2	55,488	0.00%
2021/01/29	101	42.81	28	42.90	42.80	73	55,267	0.13%	大買/
2021/01/28	16	44.91	15	44.12	44.75	1	55,130	0.00%
2021/01/27	4	45.38	2	45.05	44.55	2	54,963	0.00%
2021/01/26	10	45.88	12	45.71	45.60	-2	55,058	0.00%
2021/01/25	5	46.03	4.2	46.08	45.65	0.8	54,998	0.00%
2021/01/22	153	43.77	187	44.38	44.80	-34	54,629	-0.06%	大買/大賣/
2021/01/21	87	43.70	122	43.61	42.70	-35	54,212	-0.06%	大賣/
2021/01/20	179	42.55	114	42.49	42.10	65	53,579	0.12%	大買/大賣/
2021/01/19	108	44.56	75.3	44.15	43.20	32.8	52,968	0.06%	大買/
2021/01/18	274	43.79	321	44.34	45.10	-47	52,507	-0.09%	大買/大賣/
2021/01/15	115	43.50	4	44.48	43.25	111	51,347	0.22%	大買/鉅額交易
2021/01/14	52	49.78	62	49.54	48.05	-10	50,492	-0.02%
2021/01/13	146	48.37	47	48.62	48.00	99	50,040	0.20%	大買/
2021/01/12	124	49.27	158	50.20	49.05	-34	49,715	-0.07%	大買/大賣/
2021/01/11	135	49.66	86	49.91	50.40	49	48,278	0.10%	大買/
2021/01/08	77	48.39	190	48.63	48.50	-113	47,488	-0.24%	大賣/鉅額交易
2021/01/07	411.2	46.17	88	47.51	47.35	323.2	46,536	0.69%	大買/鉅額交易
2021/01/06	90.1	51.95	127	52.24	50.30	-36.9	45,072	-0.08%	大賣/
2021/01/05	157.1	55.59	118	54.94	54.60	39.1	44,340	0.09%	大買/大賣/
2021/01/04	211	55.65	224	56.33	57.10	-13	43,023	-0.03%	大買/大賣/
2020/12/31	141	51.78	302.3	51.73	52.90	-161.3	40,875	-0.39%	大買/大賣/鉅額交易
2020/12/30	81.1	49.95	87	49.76	50.10	-5.9	39,737	-0.01%
2020/12/29	329	51.61	147	51.38	49.35	182	38,285	0.48%	大買/大賣/鉅額交易
2020/12/28	84	52.06	180.2	51.75	52.80	-96.2	35,075	-0.27%	大賣/
2020/12/25	248	48.04	241	48.04	48.00	7	33,634	0.02%	大買/大賣/
2020/12/24	155	45.64	365	45.60	45.25	-210	32,551	-0.65%	大買/大賣/鉅額交易
2020/12/23	103	43.95	107	44.19	45.45	-4	32,156	-0.01%	大買/大賣/
2020/12/22	614	47.00	297	47.38	43.15	317	31,216	1.02%	大買/大賣/鉅額交易
2020/12/21	228	45.22	515.2	46.93	47.50	-287.2	28,681	-1.00%	大買/大賣/鉅額交易
2020/12/18	538	43.61	201	43.69	43.20	337	27,305	1.23%	大買/大賣/鉅額交易
2020/12/17	82	41.97	111	41.83	42.35	-29	25,975	-0.11%	大賣/
2020/12/16	0	0.00	1	40.90	41.00	-1	25,507	0.00%
2020/12/15	2	39.85	2	42.35	40.00	0	25,254	0.00%
2020/12/14	1	40.05	6	41.50	40.75	-5	24,601	-0.02%
2020/12/11	12.3	40.06	1	39.75	38.95	11.3	24,110	0.05%
2020/12/10	7	41.95	1	41.90	41.40	6	23,548	0.03%
2020/12/09	4	41.29	1	41.95	41.40	3	22,943	0.01%
2020/12/08	1	38.80	51	40.61	40.60	-50	22,173	-0.23%
2020/12/07	3	37.57	2	38.58	38.25	1	21,113	0.00%
2020/12/04	4	38.54	61	38.07	38.00	-57	20,573	-0.28%
2020/12/03	67	41.07	11	39.65	39.50	56	20,136	0.28%
2020/12/02	21	40.32	10.1	40.30	40.00	10.9	19,824	0.06%
2020/12/01	4	42.39	64	42.36	41.10	-60	19,317	-0.31%
2020/11/30	63	43.83	31	43.02	43.70	32	18,836	0.17%
2020/11/27	2	41.40	2.1	42.42	43.00	-0.1	18,393	0.00%
2020/11/26	18	41.78	63	42.68	40.65	-45	17,895	-0.25%
2020/11/25	134	39.16	112	39.13	40.90	22	16,799	0.13%	大買/大賣/
2020/11/24	40	38.01	10	37.45	37.20	30	16,009	0.19%
2020/11/23	52	37.95	35	37.56	37.45	17	15,818	0.11%
2020/11/20	2	37.35	2	37.25	36.75	0	15,621	0.00%
2020/11/19	71	37.22	119.1	37.04	37.45	-48.1	15,539	-0.31%	大賣/
2020/11/18	24	34.90	51	35.89	36.40	-27	14,552	-0.19%
2020/11/17	101	33.05	25	33.44	33.35	76	13,788	0.55%	大買/
2020/11/16	0	0.00	5	32.00	31.55	-5	13,474	-0.04%
2020/11/13	55	31.04	73	31.40	30.60	-18	13,393	-0.13%
2020/11/12	34	31.43	17	31.56	31.20	17	13,198	0.13%
2020/11/11	21	30.67	22	30.98	32.45	-1	13,081	-0.01%
2020/11/10	50	30.14	31	30.72	29.80	19	12,631	0.15%
2020/11/09	11	30.99	8	31.79	32.25	3	11,564	0.03%
2020/11/05	32	29.26	39	28.64	28.95	-7	11,279	-0.06%
2020/11/04	1	28.60	0	0.00	28.90	1	11,238	0.01%
2020/11/03	16	28.09	18	27.75	28.60	-2	11,022	-0.02%
2020/11/02	1	27.60	2	27.70	27.00	-1	10,673	-0.01%
2020/10/30	0	0.00	1	26.20	26.20	-1	10,273	-0.01%
2020/10/29	1	25.95	0	0.00	26.70	1	10,172	0.01%
2020/10/28	0	0.00	2	26.15	26.15	-2	10,059	-0.02%
2020/10/26	0	0.00	5	26.45	26.85	-5	9,717	-0.05%
2020/10/23	0	0.00	5	25.07	24.60	-5	9,230	-0.05%
2020/10/22	8	24.21	15	24.44	24.45	-7	9,161	-0.08%
2020/10/21	3	25.02	3	25.53	25.30	0	9,085	0.00%
2020/10/20	1	23.85	10	24.31	25.25	-9	8,840	-0.10%
2020/10/19	2	23.33	0	0.00	23.55	2	8,522	0.02%
2020/10/16	14	23.60	0	0.00	23.55	14	8,469	0.17%
2020/10/15	0	24.05	1	24.30	24.05	-1	8,399	-0.01%
2020/10/14	10	24.50	14	24.66	24.55	-4	8,292	-0.05%
2020/10/13	215	24.50	216	24.59	25.05	-1	8,112	-0.01%	大買/大賣/
2020/10/12	8	23.21	9	22.64	23.15	-1	7,687	-0.01%
2020/10/08	2	23.98	1	24.10	23.80	1	7,540	0.01%
2020/10/07	435	23.93	441	23.99	24.45	-6	7,351	-0.08%	大買/大賣/
2020/10/06	1	22.55	93	22.72	23.45	-92	7,094	-1.30%
2020/10/05	110	22.00	27	22.05	22.85	83	6,852	1.21%	大買/
2020/09/30	3	21.20	70	20.91	21.25	-67	6,606	-1.01%
2020/09/29	75	20.83	14	21.21	21.00	61	6,614	0.92%
2020/09/28	6	21.51	10	21.39	21.65	-4	6,365	-0.06%
2020/09/25	16	20.78	15	20.85	20.45	1	6,001	0.02%
2020/09/24	1	19.25	10	19.10	19.20	-9	5,795	-0.16%
2020/09/23	1	19.55	0	0.00	19.50	1	5,708	0.02%
2020/09/22	10	19.85	0	0.00	19.85	10	5,660	0.18%
2020/09/21	2	20.03	0	0.00	20.20	2	5,645	0.04%
2020/09/17	4	20.11	0	0.00	20.20	4	5,586	0.07%
2020/09/16	3	19.90	0.2	19.95	20.10	2.8	5,575	0.05%
2020/09/15	0	0.00	10	19.55	19.80	-10	5,503	-0.18%
2020/09/14	11	19.78	14	19.94	19.75	-3	5,435	-0.06%
2020/09/11	11	19.93	20	20.15	20.00	-9	5,337	-0.17%
2020/09/09	1	19.80	2	20.45	20.40	-1	5,195	-0.02%
2020/09/08	3	20.03	0	0.00	20.00	3	5,129	0.06%
2020/09/07	22	20.78	10	20.30	20.15	12	5,064	0.24%
2020/09/04	12	19.93	0	0.00	20.00	12	4,899	0.24%
2020/09/02	1	20.85	2	21.10	20.70	-1	4,671	-0.02%
2020/08/31	0	0.00	4	21.83	21.20	-4	4,531	-0.09%
2020/08/27	13	21.10	0	0.00	20.90	13	4,277	0.30%
2020/08/26	0	0.00	20	21.93	22.10	-20	4,161	-0.48%
2020/08/25	21	20.75	30	21.47	21.75	-9	3,937	-0.23%
2020/08/24	10	20.25	1	20.35	20.40	9	3,573	0.25%
2020/08/21	25	20.20	0	0.00	20.10	25	3,516	0.71%
2020/08/20	1	19.80	45	19.87	19.95	-44	3,447	-1.28%
2020/08/19	19	20.74	21	20.46	20.35	-2	3,250	-0.06%
2020/08/18	1	19.60	1	20.25	20.10	0	3,028	0.00%
2020/08/17	20	20.13	12	20.33	20.05	8	2,835	0.28%
2020/08/14	0	0.00	22	20.49	19.90	-22	2,607	-0.84%
2020/08/12	0	0.00	3.2	18.67	18.80	-3.2	2,218	-0.14%
2020/08/11	1	18.90	0	0.00	18.80	1	2,191	0.05%
2020/08/06	2	18.23	2	17.55	18.30	0	2,057	0.00%
2020/07/28	4	16.85	0	0.00	16.95	4	2,034	0.20%
2020/07/24	2	17.60	0	0.00	17.50	2	2,094	0.10%
2020/07/22	3	17.80	0	0.00	17.85	3	2,093	0.14%
2020/07/21	2	17.90	0	0.00	18.00	2	2,088	0.10%
2020/07/17	2	18.03	10	18.20	18.10	-8	2,067	-0.39%
2020/07/16	5	18.66	18	18.76	18.55	-13	2,081	-0.62%
2020/07/14	0	0.00	10	18.65	18.70	-10	2,051	-0.49%
2020/07/13	20	18.73	0	0.00	18.80	20	2,028	0.99%
2020/07/09	0	0.00	2	18.70	18.50	-2	1,967	-0.10%
2020/07/08	0	0.00	30	18.48	18.70	-30	1,906	-1.57%
2020/07/03	0	0.00	1	16.70	16.90	-1	1,623	-0.06%
2020/06/30	1	16.45	0	0.00	16.45	1	1,691	0.06%
2020/06/29	1	16.35	0	0.00	16.50	1	1,713	0.06%
2020/06/23	6	16.54	0	0.00	16.60	6	1,770	0.34%
2020/06/22	5	16.40	0	0.00	16.35	5	1,782	0.28%
2020/06/17	1	16.50	0	0.00	16.45	1	1,884	0.05%
2020/06/16	3	16.42	0	0.00	16.70	3	1,957	0.15%
2020/06/15	2	16.33	0	0.00	16.30	2	2,081	0.10%
2020/06/12	0	0.00	40	16.24	16.40	-40	2,137	-1.87%
2020/06/10	1	16.90	0	0.00	17.00	1	2,191	0.05%
2020/06/09	0	0.00	10	17.10	17.00	-10	2,236	-0.45%
2020/06/03	10	16.60	3	16.43	16.55	7	2,275	0.31%
2020/06/02	1	16.20	0	0.00	16.20	1	2,271	0.04%
2020/05/28	0	0.00	10	16.00	16.05	-10	2,270	-0.44%
2020/05/27	111	16.48	2	16.43	16.35	109	2,255	4.83%	大買/鉅額交易
2020/05/26	0	0.00	2	16.25	16.20	-2	2,247	-0.09%
2020/05/22	3	16.02	0	0.00	15.95	3	2,257	0.13%
2020/05/21	5	16.26	11	16.29	16.25	-6	2,264	-0.26%
2020/05/20	1	16.00	5	16.05	16.05	-4	2,269	-0.18%
2020/05/19	0	0.00	2	16.10	16.00	-2	2,269	-0.09%
2020/05/18	1	15.80	0	0.00	15.75	1	2,282	0.04%
2020/05/14	4	15.84	0	0.00	15.60	4	2,297	0.17%
2020/05/13	9	16.00	0	0.00	15.95	9	2,283	0.39%
2020/05/12	4	16.49	0	0.00	16.40	4	2,264	0.18%
2020/05/08	0	0.00	1	16.75	16.75	-1	2,240	-0.04%
2020/05/07	2	16.63	7	16.66	16.70	-5	2,254	-0.22%
2020/05/05	2	16.43	0	0.00	16.40	2	2,265	0.09%
2020/05/04	6	16.50	0	0.00	16.55	6	2,264	0.26%
2020/04/30	0	0.00	1	17.00	16.90	-1	2,272	-0.04%
2020/04/29	0	0.00	2	16.70	16.70	-2	2,270	-0.09%
2020/04/28	0	0.00	1	16.50	16.40	-1	2,238	-0.04%
2020/04/27	0	0.00	3	16.32	16.40	-3	2,274	-0.13%
2020/04/23	1	15.90	0	0.00	16.00	1	2,263	0.04%
2020/04/22	2	15.68	0	0.00	15.80	2	2,263	0.09%
2020/04/21	3	16.07	2	16.33	15.95	1	2,263	0.04%
2020/04/20	2	16.00	31	16.15	16.10	-29	2,204	-1.32%
2020/04/17	4	16.14	33	16.13	16.15	-29	2,199	-1.32%
2020/04/16	1	15.80	2	15.90	15.95	-1	2,161	-0.05%
2020/04/15	10	16.25	20	16.00	16.10	-10	2,151	-0.46%
2020/04/10	0	0.00	1	15.10	15.30	-1	2,113	-0.05%
2020/04/09	0	0.00	2	15.15	15.10	-2	2,110	-0.09%
2020/04/08	0	0.00	4	14.80	14.95	-4	2,082	-0.19%
2020/04/06	0	0.00	1	14.25	14.30	-1	2,026	-0.05%
2020/04/01	70	13.89	2	14.25	14.35	68	2,011	3.38%
2020/03/31	1	13.85	1	14.10	13.75	0	1,958	0.00%
2020/03/30	1	13.60	0	0.00	13.85	1	1,933	0.05%
2020/03/27	0.2	14.05	1	14.10	13.90	-0.9	1,903	-0.04%
2020/03/26	0	13.60	2	13.55	13.60	-2	1,872	-0.10%
2020/03/25	1	13.35	1	13.60	13.25	0	1,844	0.00%
2020/03/23	0	0.00	2	12.15	12.25	-2	1,812	-0.11%
2020/03/20	18	12.36	15	12.55	12.55	3	1,783	0.17%
2020/03/19	2	11.85	0	0.00	11.90	2	1,715	0.12%
2020/03/18	1	13.45	1	13.60	13.15	0	1,612	0.00%
2020/03/17	3	13.60	0	0.00	13.40	3	1,565	0.19%
2020/03/13	3	14.67	1	15.00	15.10	2	1,496	0.13%
2020/03/12	11	15.87	0	0.00	15.70	11	1,441	0.76%
2020/03/11	2	16.50	2	16.75	16.50	0	1,418	0.00%
2020/03/10	3	16.27	0	0.00	16.65	3	1,406	0.21%
2020/03/09	2	16.60	0	0.00	16.50	2	1,389	0.14%
2020/02/24	1	17.35	0	0.00	17.25	1	1,320	0.08%
2020/02/04	1	16.90	0	0.00	16.95	1	1,235	0.08%
2020/01/31	0	0.00	2	17.10	17.00	-2	1,180	-0.17%
2020/01/30	2	16.80	0	0.00	16.80	2	1,166	0.17%
2020/01/09	0	0.00	1	18.35	18.45	-1	1,260	-0.08%
2020/01/08	1	18.10	0	0.00	18.00	1	1,276	0.08%
2020/01/07	1	18.35	0	0.00	18.25	1	1,247	0.08%
2020/01/06	1	18.60	0	0.00	18.35	1	1,249	0.08%
2020/01/02	1	18.50	0	0.00	18.50	1	1,260	0.08%
2019/12/31	1	18.40	0	0.00	18.50	1	1,269	0.08%
2019/12/18	0	0.00	20	18.20	18.50	-20	1,364	-1.47%
2019/11/15	20	18.19	21	17.95	18.00	-1	2,264	-0.04%
2019/11/06	0	0.00	0.3	18.45	18.50	-0.3	2,778	-0.01%
2019/11/01	2	18.10	2	18.25	18.25	0	3,021	0.00%
2019/10/29	1	18.30	5	18.50	18.35	-4	3,427	-0.12%
2019/10/25	2	18.70	0	0.00	18.60	2	3,637	0.05%
2019/10/24	2	18.30	0	0.00	18.40	2	3,939	0.05%
2019/10/02	1	18.35	0	0.00	18.35	1	4,604	0.02%
2019/09/27	1	18.55	0	0.00	18.25	1	4,651	0.02%
2019/09/12	0	0.00	2	18.95	19.15	-2	4,891	-0.04%
2019/09/11	2	18.85	0	0.00	18.85	2	4,908	0.04%
2019/09/06	50	19.77	0	0.00	19.75	50	4,854	1.03%
2019/09/05	10	19.85	0	0.00	19.75	10	4,873	0.21%
2019/08/29	5	19.05	0	0.00	19.00	5	4,544	0.11%
2019/08/28	0	0.00	10	18.98	18.80	-10	4,533	-0.22%
2019/08/27	20	18.95	10	19.00	18.80	10	4,607	0.22%
2019/08/26	0	0.00	2	18.70	18.75	-2	4,612	-0.04%
2019/08/20	10	18.85	0	0.00	18.75	10	4,536	0.22%
2019/08/19	10	19.20	0	0.00	19.15	10	4,493	0.22%
2019/08/16	2	19.50	3	19.48	19.55	-1	4,417	-0.02%
2019/08/13	0	0.00	10	20.70	20.60	-10	4,250	-0.24%
2019/08/07	1	20.40	0	0.00	20.50	1	4,085	0.02%
2019/08/05	87	21.95	0	0.00	21.40	87	3,939	2.21%
2019/08/01	0	0.00	5	21.27	20.85	-5	3,588	-0.14%
2019/07/31	0	0.00	20	20.80	20.75	-20	3,472	-0.58%
2019/07/30	0	0.00	4	21.28	21.25	-4	3,382	-0.12%
2019/07/26	22	22.47	18	22.22	21.90	4	3,167	0.13%
2019/07/25	16	20.96	18	21.69	21.90	-2	2,829	-0.07%
2019/07/24	20	20.15	56	20.34	20.40	-36	2,501	-1.44%
2019/07/22	0	0.00	2	19.50	19.25	-2	2,169	-0.09%
2019/07/11	0	0.00	6	19.45	19.45	-6	2,032	-0.30%
2019/07/09	3	19.15	0	0.00	19.15	3	1,934	0.16%
2019/07/04	2	19.25	0	0.00	19.25	2	1,874	0.11%
2019/07/02	0	0.00	5	18.71	19.10	-5	1,787	-0.28%
2019/06/28	2	18.10	0	0.00	18.10	2	1,697	0.12%
2019/06/25	15	18.25	1	18.30	18.25	14	1,643	0.85%
2019/06/20	2	18.05	0	0.00	17.95	2	1,518	0.13%
2019/06/13	0	0.00	6	18.33	18.40	-6	1,370	-0.44%
2019/06/10	1	17.90	0	0.00	17.80	1	1,310	0.08%
2019/06/06	10	18.20	0	0.00	17.95	10	1,279	0.78%
2019/06/03	5	18.00	10	17.90	17.85	-5	1,208	-0.41%
2019/05/30	0	0.00	11	18.81	18.85	-11	1,052	-1.05%
2019/05/29	20	18.43	5	18.44	18.50	15	994	1.51%
2019/05/28	10	18.00	0	0.00	18.20	10	944	1.06%
2019/05/24	0	0.00	1	17.90	17.90	-1	854	-0.12%
2019/05/22	0	0.00	5	17.41	17.50	-5	811	-0.62%
2019/05/21	0	0.00	3	17.50	17.55	-3	794	-0.38%
2019/05/20	0	0.00	10	17.05	17.10	-10	751	-1.33%
2019/05/16	0	0.00	6	17.08	17.05	-6	727	-0.82%
2019/05/14	0	0.00	3	16.53	16.70	-3	687	-0.44%
2019/05/13	1	16.45	5	16.56	16.50	-4	676	-0.59%
2019/05/10	2	16.25	0	0.00	16.35	2	666	0.30%
2019/05/08	0	0.00	2	16.40	16.40	-2	667	-0.30%
2019/05/06	2	16.33	0	0.00	16.35	2	665	0.30%
2019/05/03	11	16.69	1	16.75	16.55	10	650	1.54%
2019/05/02	0	0.00	2	16.50	16.50	-2	635	-0.31%
2019/04/25	1	16.30	0	0.00	16.25	1	612	0.16%
2019/04/24	2	16.35	0	0.00	16.35	2	608	0.33%
2019/04/22	0	0.00	3	16.45	16.55	-3	590	-0.51%
2019/04/19	0	0.00	12	16.10	16.10	-12	554	-2.16%
2019/04/18	12	16.15	0	0.00	16.10	12	552	2.17%
2019/04/15	0	0.00	15	16.15	16.20	-15	534	-2.81%
2019/04/12	0	0.00	186	16.12	16.15	-186	531	-35.01%	大賣/鉅額交易
2019/04/11	0	0.00	4	16.18	16.25	-4	525	-0.76%
2019/04/02	4	15.95	0	0.00	15.95	4	470	0.85%
2019/04/01	0	0.00	10	16.00	16.00	-10	459	-2.18%
2019/03/19	0	0.00	1	16.10	16.00	-1	461	-0.22%
2019/03/18	0	0.00	1	16.10	16.10	-1	459	-0.22%
2019/03/13	2	15.95	0	0.00	15.95	2	475	0.42%
2019/03/11	2	16.10	0	0.00	16.05	2	483	0.41%
2019/03/07	0	0.00	2	16.15	16.10	-2	507	-0.39%
2019/03/06	1	16.00	0	0.00	16.10	1	507	0.20%
2019/02/27	2	16.00	0	0.00	15.95	2	529	0.38%
2019/02/25	1	16.20	0	0.00	16.20	1	512	0.19%
2019/02/21	0	0.00	1	16.35	16.40	-1	504	-0.20%
2019/02/18	0	0.00	2	16.15	16.20	-2	494	-0.40%
2019/02/15	11	16.10	2	16.10	16.10	9	490	1.84%
2019/02/13	0	0.00	1	15.95	16.05	-1	470	-0.21%
2019/02/12	0	0.00	2	15.95	15.95	-2	468	-0.43%
2019/01/30	2	15.75	0	0.00	15.75	2	463	0.43%
2019/01/28	0	0.00	2	15.90	15.95	-2	454	-0.44%
2019/01/04	2	15.50	0	0.00	15.65	2	645	0.31%
2018/12/14	1	16.15	0	0.00	16.10	1	788	0.13%
2018/12/13	0	0.00	2	16.33	16.40	-2	795	-0.25%
2018/12/06	1	15.80	0	0.00	15.85	1	823	0.12%
2018/11/30	16	16.10	16	16.00	15.90	0	870	0.00%
2018/11/29	0	0.00	2	16.20	16.00	-2	870	-0.23%
2018/11/28	1	16.00	2	16.13	16.00	-1	870	-0.11%
2018/11/12	2	15.20	0	0.00	15.20	2	1,049	0.19%
2018/10/29	2	15.38	0	0.00	15.40	2	1,124	0.18%
2018/10/26	1	15.60	0	0.00	15.80	1	1,126	0.09%
2018/10/25	1	15.75	0	0.00	15.90	1	1,117	0.09%
2018/10/24	0	0.00	3	15.87	16.25	-3	1,121	-0.27%
2018/10/16	0	0.00	3	15.90	15.85	-3	1,148	-0.26%
2018/10/15	3	15.75	3	16.05	16.05	0	1,143	0.00%
2018/10/11	3	15.57	0	0.00	15.40	3	1,146	0.26%
2018/10/09	3	16.25	0	0.00	16.20	3	1,151	0.26%
2018/10/05	10	16.65	0	0.00	16.30	10	1,202	0.83%
2018/10/04	1	16.70	0	0.00	16.60	1	1,195	0.08%
2018/09/27	1	16.75	1	16.85	16.75	0	1,237	0.00%
2018/09/26	0	0.00	11	16.81	16.90	-11	1,249	-0.88%
2018/09/21	1	16.75	0	0.00	16.70	1	1,268	0.08%
2018/09/20	4	16.69	0	0.00	16.65	4	1,287	0.31%
2018/09/13	0	0.00	1	16.95	17.10	-1	1,338	-0.07%
2018/09/10	2	16.80	1	16.85	16.80	1	1,323	0.08%
2018/09/07	0	0.00	1	16.85	16.80	-1	1,325	-0.08%
2018/09/06	3	16.80	0	0.00	16.80	3	1,321	0.23%
2018/09/05	2	16.70	0	0.00	16.70	2	1,322	0.15%
2018/08/28	2	16.70	5	16.80	16.80	-3	1,346	-0.22%
2018/08/27	0	0.00	2	16.85	16.85	-2	1,344	-0.15%
2018/08/24	10	16.81	0	0.00	16.75	10	1,343	0.74%
2018/08/23	0	0.00	6	17.26	17.10	-6	1,336	-0.45%
2018/08/16	2	16.75	0	0.00	16.80	2	1,210	0.17%
2018/08/13	2	16.70	0	0.00	16.80	2	1,224	0.16%
2018/08/07	3	16.88	0	0.00	16.85	3	1,336	0.22%
2018/07/20	7	17.10	0	0.00	17.05	7	1,311	0.53%
2018/07/17	0	0.00	1	17.10	17.15	-1	1,292	-0.08%
2018/07/12	0	0.00	1	16.80	16.95	-1	1,212	-0.08%
2018/07/11	0	0.00	1	16.85	16.80	-1	1,211	-0.08%
2018/07/10	0	0.00	1	16.85	16.75	-1	1,215	-0.08%
2018/06/29	2	16.90	0	0.00	16.90	2	1,315	0.15%
2018/06/12	0.1	16.65	0	0.00	16.65	0.1	1,451	0.01%
2018/06/06	5	16.75	0	0.00	16.70	5	1,534	0.33%
2018/05/25	0	0.00	1	16.45	16.45	-1	1,598	-0.06%
2018/05/22	0	0.00	1	16.55	16.55	-1	1,590	-0.06%
2018/05/21	0	0.00	1	16.55	16.55	-1	1,595	-0.06%
2018/05/15	3	16.50	1	16.50	16.50	2	1,604	0.12%
2018/05/14	1	16.95	0	0.00	16.75	1	1,644	0.06%
2018/05/10	0	0.00	1	17.00	17.00	-1	1,656	-0.06%
2018/05/08	0	0.00	1	17.15	17.05	-1	1,681	-0.06%
2018/05/07	0	0.00	1	17.10	17.05	-1	1,692	-0.06%
2018/05/04	0	0.00	1	17.05	17.05	-1	1,704	-0.06%
2018/05/03	0	0.00	1	17.10	17.05	-1	1,743	-0.06%
2018/04/30	0	0.00	1	17.15	17.15	-1	1,758	-0.06%
2018/04/24	1	17.10	0	0.00	17.05	1	1,835	0.05%
2018/04/23	0	0.00	1	17.30	17.20	-1	1,843	-0.05%
2018/04/18	2	16.95	0	0.00	16.95	2	1,907	0.10%
2018/04/17	1	16.95	1	17.10	17.05	0	1,940	0.00%
2018/04/11	9	17.63	0	0.00	17.50	9	2,003	0.45%
2018/03/27	0	0.00	1	18.05	18.00	-1	2,181	-0.05%
2018/03/23	4	17.85	0	0.00	18.00	4	2,196	0.18%
2018/03/21	1	18.10	0	0.00	18.15	1	2,186	0.05%
2018/03/19	0	0.00	10	18.45	18.50	-10	2,189	-0.46%
2018/03/15	11	18.01	0	0.00	17.85	11	2,191	0.50%
2018/03/13	1	18.00	0	0.00	18.00	1	2,281	0.04%
2018/03/07	0	0.00	3	18.00	18.00	-3	2,771	-0.11%
2018/03/06	0	0.00	5	17.90	17.90	-5	2,854	-0.18%
2018/02/26	3	18.05	1	18.15	18.00	2	3,151	0.06%
2018/02/21	0	0.00	5	18.00	18.15	-5	3,239	-0.15%
2018/02/08	4	17.65	0	0.00	17.75	4	3,221	0.12%
2018/02/07	0	0.00	4	17.85	17.80	-4	3,250	-0.12%
2018/02/06	4	17.25	0	0.00	17.25	4	3,230	0.12%
2018/02/02	1	18.45	1	18.50	18.50	0	3,140	0.00%
2018/01/30	1	18.95	0	0.00	18.80	1	3,123	0.03%
2018/01/26	3	19.00	0	0.00	18.90	3	3,131	0.10%
2018/01/25	2	19.20	0	0.00	19.35	2	3,110	0.06%
2018/01/24	0	0.00	30	19.18	19.40	-30	3,116	-0.96%
2018/01/11	0	0.00	10	20.03	19.90	-10	3,369	-0.30%
2018/01/08	0	0.00	20	19.80	19.65	-20	3,293	-0.61%
2018/01/03	0	0.00	10	20.00	19.60	-10	3,300	-0.30%
2018/01/02	16	20.01	1	19.95	19.85	15	3,233	0.46%