萬海 (2615)-富邦-苗栗券商分點個股進出

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
58.0
漲跌
▲5.2
漲幅
+9.85%
成交量
60,525張
產業
上市航運類股▲1.73%
2310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－富邦-苗栗券商分點個股進出

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

富邦-苗栗券商分點個股進出
富邦-苗栗券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	4	55.55	27.2	55.42	58.00	-23.2	10,361	-0.22%
2024/05/08	5	52.40	10.2	52.86	52.80	-5.2	9,418	-0.05%
2024/05/07	2.2	50.75	1.2	50.75	50.80	1	8,781	0.01%
2024/05/06	1	49.50	2	49.85	49.80	-1	8,545	-0.01%
2024/05/03	5	49.48	4	49.81	49.40	1	8,490	0.01%
2024/05/02	13	50.84	9	50.72	49.40	4	8,400	0.05%
2024/04/30	1	49.97	14.1	48.97	50.70	-13	7,939	-0.16%
2024/04/29	6.1	49.66	6	49.58	49.55	0.1	7,708	0.00%
2024/04/26	11.1	48.02	14.2	48.30	48.35	-3.2	7,407	-0.04%
2024/04/25	1	45.50	0	0.00	45.50	1	7,008	0.01%
2024/04/24	0.1	45.40	6	45.39	45.45	-5.9	7,132	-0.08%
2024/04/23	0	0.00	1	45.00	44.95	-1	7,199	-0.01%
2024/04/22	0	0.00	2	44.70	43.85	-2	7,263	-0.03%
2024/04/19	8	44.19	2	44.25	43.25	6	7,188	0.08%
2024/04/18	1	43.40	1	43.05	42.90	0	7,189	0.00%
2024/04/17	10	43.20	0	0.00	42.80	10	7,256	0.14%
2024/04/16	2	43.69	0	0.00	42.90	2	7,492	0.03%
2024/04/15	1	45.40	0	0.00	45.10	1	7,909	0.01%
2024/04/12	1	45.00	1	44.75	45.00	0	8,164	0.00%
2024/04/10	1	45.00	1	45.10	44.50	0	9,432	0.00%
2024/04/09	0	0.00	4	44.89	44.95	-4	9,660	-0.04%
2024/04/03	6	43.68	0	0.00	43.65	6	10,191	0.06%
2024/04/02	1	44.11	1	44.20	44.05	0	10,328	0.00%
2024/04/01	0.1	44.25	3	44.30	44.55	-2.9	10,619	-0.03%
2024/03/28	3.1	44.26	0	0.00	44.00	3.1	11,852	0.03%
2024/03/26	5.1	45.14	51	44.94	44.55	-45.9	14,921	-0.31%
2024/03/25	3	45.60	0	0.00	45.40	3	15,353	0.02%
2024/03/22	1	44.50	0	0.00	45.30	1	16,105	0.01%
2024/03/21	0	0.00	37	45.47	45.10	-37	16,959	-0.22%
2024/03/20	8.2	45.03	0	0.00	45.00	8.2	17,230	0.05%
2024/03/19	6	45.85	13	45.66	45.50	-7	17,402	-0.04%
2024/03/18	1	45.31	6.1	45.98	45.65	-5.1	17,526	-0.03%
2024/03/15	19.3	45.42	0	0.00	46.45	19.3	17,778	0.11%
2024/03/14	49	47.73	0	0.00	47.10	49	17,606	0.28%
2024/03/13	25	49.50	14	49.39	49.00	11	17,484	0.06%
2024/03/12	13	49.16	1	49.65	49.45	12	17,429	0.07%
2024/03/11	6	49.27	13	49.22	49.30	-7	17,544	-0.04%
2024/03/08	8	48.51	9	48.72	48.65	-1	17,905	-0.01%
2024/03/07	8	48.43	7	48.61	48.10	1	18,241	0.01%
2024/03/06	8	48.76	0	0.00	48.40	8	18,390	0.04%
2024/03/05	22	49.84	11	49.60	49.35	11	18,379	0.06%
2024/03/04	7	49.22	7	49.48	49.65	0	18,350	0.00%
2024/03/01	12	49.70	6	49.98	49.90	6	18,376	0.03%
2024/02/29	5	49.61	2.7	50.10	50.40	2.4	18,247	0.01%
2024/02/27	1	48.30	1	48.30	48.10	0	17,884	0.00%
2024/02/23	1	50.20	1.3	49.73	49.65	-0.3	17,845	0.00%
2024/02/22	1	49.30	2	50.00	50.00	-1	17,821	-0.01%
2024/02/21	3	49.02	2	49.25	49.00	1	17,723	0.01%
2024/02/20	1	48.25	4	48.70	48.65	-3	17,675	-0.02%
2024/02/19	1	47.50	1	47.90	47.90	0	17,664	0.00%
2024/02/16	1	47.80	1	47.30	47.30	0	17,819	0.00%
2024/02/15	0.2	47.12	0	0.00	47.20	0.2	17,961	0.00%
2024/02/05	2	48.08	1	48.05	47.75	1	17,943	0.01%
2024/02/02	1	48.60	6	48.01	48.20	-5	17,983	-0.03%
2024/02/01	1	49.80	4	49.85	49.65	-3	17,868	-0.02%
2024/01/31	6	49.40	0	0.00	48.90	6	17,839	0.03%
2024/01/30	1	50.00	1	49.45	49.45	0	17,848	0.00%
2024/01/26	2	49.75	1	49.65	49.75	1	17,882	0.01%
2024/01/23	12	50.83	11	50.27	50.20	1	17,846	0.01%
2024/01/22	0	0.00	1	50.60	50.70	-1	17,889	-0.01%
2024/01/19	25	51.77	21	51.84	51.20	4	17,791	0.02%
2024/01/18	1	51.60	8	52.24	52.50	-7	17,695	-0.04%
2024/01/17	13	51.68	13	50.86	51.00	0	17,539	0.00%
2024/01/16	12	52.50	9	51.86	52.00	3	17,383	0.02%
2024/01/15	12	53.26	13	52.87	52.80	-1	17,235	-0.01%
2024/01/12	13	52.15	12	52.72	52.50	1	17,179	0.01%
2024/01/11	16	50.75	15	51.13	50.90	1	17,038	0.01%
2024/01/10	2	50.50	0	0.00	50.70	2	16,960	0.01%
2024/01/09	15.1	52.27	2	52.80	52.40	13.1	16,693	0.08%
2024/01/08	37	56.92	52	56.58	56.20	-15	16,210	-0.09%
2024/01/05	33	57.09	32	57.71	57.90	1	15,999	0.01%
2024/01/04	22	57.11	31	57.67	57.00	-9	15,558	-0.06%
2024/01/03	10	55.23	9	55.49	55.00	1	14,793	0.01%
2024/01/02	38	57.43	24	56.45	54.70	14	14,512	0.10%
2023/12/29	2	54.80	5.1	55.11	55.00	-3	13,941	-0.02%
2023/12/28	16	55.77	6	55.48	55.20	10	13,906	0.07%
2023/12/27	3	57.27	12	57.05	56.60	-9	13,795	-0.07%
2023/12/26	4	55.18	3.2	55.19	56.00	0.8	13,532	0.01%
2023/12/25	4.5	56.40	6.4	55.52	54.50	-1.9	13,140	-0.01%
2023/12/22	59.3	59.10	58	60.37	60.10	1.3	12,342	0.01%
2023/12/21	7.6	58.16	19	57.99	59.60	-11.4	10,570	-0.11%
2023/12/20	8	52.53	23	53.53	54.50	-15	9,261	-0.16%
2023/12/19	39	53.20	18	52.72	52.30	21	8,798	0.24%
2023/12/18	16	52.01	14.1	52.23	52.90	1.9	8,116	0.02%
2023/12/15	1	50.00	0	0.00	50.60	1	7,335	0.01%
2023/12/14	3	50.13	1.4	49.24	49.05	1.6	7,080	0.02%
2023/12/13	1	51.95	4	49.96	50.10	-3	6,925	-0.04%
2023/12/12	4.4	52.63	2	52.10	51.80	2.4	7,366	0.03%
2023/12/08	0	0.00	1	51.10	51.10	-1	6,988	-0.01%
2023/12/07	0	0.00	30	50.80	50.10	-30	6,981	-0.43%
2023/12/06	0	51.30	2	51.20	51.30	-2	6,957	-0.03%
2023/12/05	10	51.42	7	51.77	52.00	3	6,865	0.04%
2023/12/04	36.2	50.07	4	51.15	52.50	32.2	6,511	0.49%
2023/12/01	0	0.00	8	47.35	48.65	-8	6,098	-0.13%
2023/11/30	1	46.55	0	0.00	46.70	1	5,955	0.02%
2023/11/28	0	0.00	1	47.10	47.00	-1	6,013	-0.02%
2023/11/24	8	45.50	0	0.00	45.50	8	5,985	0.13%
2023/11/23	1	45.55	0	0.00	45.75	1	6,051	0.02%
2023/11/22	1	45.60	2	46.05	45.65	-1	6,052	-0.02%
2023/11/21	1	46.70	1.1	46.80	46.55	-0.1	6,010	0.00%
2023/11/20	0	46.85	0	0.00	46.95	0	6,094	0.00%
2023/11/17	0	47.25	0	0.00	47.25	0	6,174	0.00%
2023/11/16	0	47.45	0	0.00	47.40	0	6,207	0.00%
2023/11/15	0	0.00	1	47.30	47.85	-1	6,230	-0.02%
2023/11/14	1	47.65	2	46.83	46.10	-1	6,289	-0.02%
2023/11/13	0	0.00	1	46.55	45.75	-1	6,211	-0.02%
2023/11/10	3.2	45.19	0	0.00	45.00	3.2	6,230	0.05%
2023/11/09	0	0.00	1	46.20	46.35	-1	6,191	-0.02%
2023/11/08	1	46.30	0.1	46.20	46.10	0.9	6,203	0.01%
2023/11/07	0	46.45	0	0.00	46.25	0	6,245	0.00%
2023/11/03	0.2	47.45	0.1	47.70	47.70	0.1	6,210	0.00%
2023/11/02	0	0.00	18	47.04	47.10	-18	6,237	-0.29%
2023/10/31	10	47.05	0	0.00	46.20	10	6,272	0.16%
2023/10/30	0	0.00	7	46.88	47.45	-7	6,225	-0.11%
2023/10/27	0	0.00	1.1	45.60	45.50	-1.1	6,150	-0.02%
2023/10/24	0.1	44.50	8.1	44.48	44.60	-8	6,340	-0.13%
2023/10/23	0	0.00	1	44.90	44.50	-1	6,394	-0.02%
2023/10/20	2	44.65	1	44.90	44.90	1	6,415	0.02%
2023/10/19	5	45.15	0.1	45.70	45.60	4.9	6,456	0.08%
2023/10/18	1	44.50	0	0.00	44.85	1	6,467	0.02%
2023/10/17	1	44.90	1	44.70	44.70	0	6,481	0.00%
2023/10/16	1	44.75	0	0.00	45.00	1	6,549	0.02%
2023/10/13	3.2	44.75	4	44.73	44.25	-0.8	6,610	-0.01%
2023/10/12	11	45.66	3	45.47	45.65	8	6,579	0.12%
2023/10/11	1.1	45.42	4	45.81	45.25	-2.9	6,647	-0.04%
2023/10/06	0	0.00	1	46.95	46.95	-1	6,776	-0.02%
2023/10/05	2	46.90	0	0.00	46.75	2	6,910	0.03%
2023/10/04	0	0.00	1	46.15	46.35	-1	6,971	-0.01%
2023/10/03	1	46.85	0	47.25	46.00	1	7,134	0.01%
2023/10/02	3	47.53	2	47.85	47.35	1	7,230	0.01%
2023/09/26	3	48.80	3	48.75	48.70	0	8,660	0.00%
2023/09/25	3	49.42	0	0.00	49.20	3	9,197	0.03%
2023/09/22	0	49.50	2	49.50	49.50	-2	9,463	-0.02%
2023/09/21	2	50.32	26	50.18	49.80	-24	9,532	-0.25%
2023/09/20	3	51.43	38	51.30	51.30	-35	9,490	-0.37%
2023/09/19	3	50.43	4	50.75	50.50	-1	9,382	-0.01%
2023/09/18	3	50.17	1	50.70	50.90	2	9,376	0.02%
2023/09/15	58.5	49.86	29	50.57	50.60	29.5	9,386	0.31%
2023/09/14	27	48.20	10	48.19	48.85	17	8,722	0.19%
2023/09/13	0	46.35	0	0.00	46.65	0	8,628	0.00%
2023/09/11	1	46.10	2	45.83	46.00	-1	8,719	-0.01%
2023/09/08	6	46.39	8.2	46.47	46.30	-2.2	8,781	-0.02%
2023/09/07	3.1	45.85	1	45.65	45.65	2.1	8,817	0.02%
2023/09/06	0	46.35	0	0.00	46.30	0	8,880	0.00%
2023/09/05	2	46.81	4	47.16	47.30	-2	8,935	-0.02%
2023/09/04	1	45.20	7	46.35	46.50	-6	9,162	-0.07%
2023/09/01	0.2	45.40	0	0.00	44.90	0.2	9,167	0.00%
2023/08/31	0	45.75	0	0.00	45.30	0	9,261	0.00%
2023/08/30	3	45.70	4	45.79	45.85	-1	9,242	-0.01%
2023/08/29	3	45.45	0	0.00	45.35	3	9,324	0.03%
2023/08/28	1	46.20	1	46.30	46.10	0	9,394	0.00%
2023/08/25	1.2	46.14	0	0.00	45.90	1.2	9,499	0.01%
2023/08/24	3.2	46.57	13	46.79	46.00	-9.8	9,566	-0.10%
2023/08/23	4	48.19	6	48.07	47.55	-2	9,478	-0.02%
2023/08/22	1	48.80	1	48.85	48.70	0	9,435	0.00%
2023/08/21	4.1	49.89	3	49.27	49.30	1.1	9,449	0.01%
2023/08/18	3	49.38	10.1	50.21	50.50	-7.1	9,404	-0.07%
2023/08/17	1.1	47.74	8	47.79	47.90	-7	9,202	-0.08%
2023/08/16	0	47.75	1	48.60	47.60	-1	9,232	-0.01%
2023/08/15	4.2	49.01	0	0.00	49.00	4.2	9,236	0.05%
2023/08/14	1	49.50	3	49.87	49.50	-2	9,286	-0.02%
2023/08/11	0.1	50.00	0	0.00	50.60	0.1	9,367	0.00%
2023/08/10	0	0.00	3	50.00	50.10	-3	9,379	-0.03%
2023/08/08	2	50.35	6	50.09	50.10	-4	9,472	-0.04%
2023/08/07	6	50.40	1	50.30	50.50	5	9,594	0.05%
2023/08/04	1	51.60	0	0.00	51.60	1	9,661	0.01%
2023/08/02	3	50.93	4	51.10	51.10	-1	9,689	-0.01%
2023/08/01	2	51.20	2.3	50.82	51.10	-0.3	9,706	0.00%
2023/07/31	3	50.80	0	0.00	50.40	3	9,784	0.03%
2023/07/28	7	51.33	3	51.47	51.80	4	9,824	0.04%
2023/07/27	5	50.10	1	50.50	50.40	4	9,917	0.04%
2023/07/26	12	49.94	12	49.51	49.45	0	9,944	0.00%
2023/07/25	0.2	49.20	0	0.00	49.20	0.2	9,972	0.00%
2023/07/24	2.2	49.69	2.8	49.41	49.30	-0.5	10,070	-0.01%
2023/07/21	0	0.00	1.5	50.83	50.90	-1.5	10,120	-0.01%
2023/07/18	1	50.50	4	51.10	50.40	-3	10,362	-0.03%
2023/07/17	2	51.10	1	51.20	51.00	1	10,322	0.01%
2023/07/14	5	50.50	2	50.70	50.40	3	10,323	0.03%
2023/07/13	14.1	49.95	9.2	50.75	49.30	5	10,335	0.05%
2023/07/12	6.2	52.13	4	52.20	51.60	2.2	10,261	0.02%
2023/07/11	2.5	53.60	1	53.60	53.60	1.5	10,245	0.01%
2023/07/10	12.2	54.43	2.1	54.04	53.60	10.1	10,259	0.10%
2023/07/07	11	56.77	6	56.63	56.70	5	10,090	0.05%
2023/07/06	4	57.68	3	57.53	57.60	1	9,972	0.01%
2023/07/05	3	57.50	5	57.30	57.70	-2	9,939	-0.02%
2023/07/04	17.1	60.21	31	58.76	57.30	-13.9	9,675	-0.14%
2023/07/03	8	58.25	15	57.83	58.90	-7	8,716	-0.08%
2023/06/30	5.2	59.02	1	59.00	59.00	4.2	8,216	0.05%
2023/06/29	4	57.95	0	0.00	57.30	4	7,941	0.05%
2023/06/28	1	58.40	0	0.00	58.40	1	7,880	0.01%
2023/06/27	0.1	59.50	0	0.00	58.80	0.1	7,873	0.00%
2023/06/26	3	59.43	0	0.00	58.80	3	7,871	0.04%
2023/06/21	7	60.03	0	0.00	60.20	7	7,865	0.09%
2023/06/20	2	61.45	23	61.20	61.00	-21	7,836	-0.27%
2023/06/19	7.2	62.01	6.2	61.82	61.10	0.9	7,892	0.01%
2023/06/16	0	0.00	2	62.20	62.60	-2	7,918	-0.03%
2023/06/15	3	62.23	0	0.00	61.70	3	7,940	0.04%
2023/06/14	0.2	62.30	1.2	62.55	62.20	-1	8,067	-0.01%
2023/06/13	0	61.80	2	62.10	61.80	-2	8,375	-0.02%
2023/06/12	0	0.00	1	62.00	62.10	-1	8,862	-0.01%
2023/06/09	0	0.00	1	61.50	61.80	-1	9,553	-0.01%
2023/06/08	12	61.85	7	61.60	61.50	5	9,687	0.05%
2023/06/06	2	59.00	2	59.10	59.50	0	9,925	0.00%
2023/06/05	0	58.10	0	0.00	58.00	0	9,958	0.00%
2023/06/02	1	57.90	3	58.00	58.10	-2	10,005	-0.02%
2023/06/01	3	57.57	1	57.40	57.10	2	10,059	0.02%
2023/05/31	1.1	58.78	0.7	58.94	58.00	0.4	10,104	0.00%
2023/05/30	4	59.15	0	0.00	58.70	4	10,281	0.04%
2023/05/29	0	60.00	2	60.10	60.00	-2	10,361	-0.02%
2023/05/26	2.6	59.30	0	0.00	58.90	2.6	10,595	0.02%
2023/05/25	3	59.20	0	0.00	58.70	3	10,907	0.03%
2023/05/24	1.4	60.27	1	60.10	60.10	0.4	11,227	0.00%
2023/05/23	1	60.20	0	0.00	60.10	1	11,458	0.01%
2023/05/22	3	60.10	2	59.65	60.20	1	11,482	0.01%
2023/05/19	2	60.25	4	60.33	60.30	-2	11,432	-0.02%
2023/05/18	6.1	59.88	5	60.30	59.60	1.1	11,369	0.01%
2023/05/17	1	59.70	1	60.10	60.20	0	11,390	0.00%
2023/05/16	1	59.60	0	0.00	59.60	1	11,367	0.01%
2023/05/15	0	0.00	0	59.10	60.20	0	11,413	0.00%
2023/05/12	0	0.00	2	59.10	59.20	-2	11,434	-0.02%
2023/05/11	4.1	59.61	4	60.20	59.10	0.1	11,447	0.00%
2023/05/10	0	0.00	4	61.70	61.60	-4	11,368	-0.04%
2023/05/09	2	60.00	4	60.28	60.20	-2	11,394	-0.02%
2023/05/08	3	59.53	3	59.70	59.40	0	11,536	0.00%
2023/05/05	4	59.95	1	59.30	59.50	3	11,898	0.03%
2023/05/04	4	60.75	3	60.63	60.10	1	11,984	0.01%
2023/05/03	8	61.28	2	61.50	60.50	6	12,004	0.05%
2023/05/02	4	63.20	3	63.37	63.20	1	11,970	0.01%
2023/04/28	1	64.60	2	65.25	65.00	-1	12,084	-0.01%
2023/04/26	0	63.20	0	0.00	63.70	0	12,253	0.00%
2023/04/25	0	64.30	6	64.50	64.20	-6	12,258	-0.05%
2023/04/21	8.1	66.52	2	65.20	65.00	6.1	12,497	0.05%
2023/04/20	2	68.00	2	68.00	67.70	0	12,473	0.00%
2023/04/19	3	68.50	1	68.00	68.00	2	12,630	0.02%
2023/04/18	6	70.07	6	69.63	69.00	0	12,772	0.00%
2023/04/17	7	70.73	1	70.50	70.50	6	12,889	0.05%
2023/04/13	2	68.25	2	68.55	68.50	0	13,235	0.00%
2023/04/12	0	0.00	1.2	69.13	68.80	-1.2	13,442	-0.01%
2023/04/11	0	0.00	27	68.88	68.60	-27	13,740	-0.20%
2023/04/10	8	70.08	0	0.00	68.80	8	14,135	0.06%
2023/04/07	2	69.55	3	68.93	69.40	-1	14,505	-0.01%
2023/04/06	1	68.00	2	68.60	67.80	-1	14,953	-0.01%
2023/03/31	2	69.30	0	0.00	68.50	2	15,727	0.01%
2023/03/30	0	0.00	1	68.70	68.50	-1	17,126	-0.01%
2023/03/29	1.1	69.00	2	69.30	68.80	-0.9	17,649	-0.01%
2023/03/28	0	0.00	1	69.50	69.30	-1	18,203	-0.01%
2023/03/27	1	69.70	1	69.70	69.70	0	18,992	0.00%
2023/03/24	3	69.87	0	0.00	70.50	3	19,983	0.02%
2023/03/23	1	70.09	1	70.00	69.90	0	20,125	0.00%
2023/03/22	3	70.17	1	70.40	70.40	2	20,171	0.01%
2023/03/21	0	0.00	0.3	69.27	69.00	-0.3	20,226	0.00%
2023/03/20	14	69.81	13	70.42	69.60	1	20,233	0.00%
2023/03/17	13.1	68.76	0	69.00	69.00	13.1	20,203	0.06%
2023/03/16	19.2	68.94	18	68.59	68.20	1.2	20,128	0.01%
2023/03/15	11.1	71.49	4.4	71.35	71.00	6.8	19,886	0.03%
2023/03/14	18.4	73.00	3.6	73.12	72.50	14.8	19,571	0.08%
2023/03/13	21	80.21	23	80.56	80.50	-2	18,898	-0.01%
2023/03/10	8.3	81.37	6	81.02	79.10	2.3	18,755	0.01%
2023/03/09	11	79.83	27	80.25	80.10	-16	18,527	-0.09%
2023/03/08	13	79.06	1	78.60	79.00	12	18,647	0.06%
2023/03/07	1	80.90	3	80.96	80.70	-2	18,699	-0.01%
2023/03/06	8	80.70	8	80.73	80.60	0	18,803	0.00%
2023/03/03	2	80.20	3	80.90	81.10	-1	19,016	-0.01%
2023/03/02	1	80.50	18.4	79.90	80.70	-17.4	19,149	-0.09%
2023/03/01	21	78.80	18	78.17	78.60	3	18,998	0.02%
2023/02/24	19	78.84	2	79.00	79.60	17	18,961	0.09%
2023/02/23	20	78.73	88	79.36	79.20	-68	18,829	-0.36%
2023/02/22	33.3	77.53	81.1	78.20	76.70	-47.8	18,592	-0.26%
2023/02/21	11	77.35	17	76.76	77.50	-6	18,344	-0.03%
2023/02/20	1	74.00	1.6	73.42	74.00	-0.6	18,296	0.00%
2023/02/17	3.1	72.88	1	73.20	73.30	2.1	18,522	0.01%
2023/02/16	0	0.00	1	73.90	73.70	-1	18,664	-0.01%
2023/02/15	2	74.10	2	74.20	73.70	0	19,073	0.00%
2023/02/14	0	0.00	1	75.00	74.80	-1	19,329	-0.01%
2023/02/13	3	73.50	2	73.55	73.80	1	19,474	0.01%
2023/02/10	15.4	76.12	1	75.50	75.50	14.4	19,706	0.07%
2023/02/09	5	77.46	4	77.08	76.90	1	20,025	0.01%
2023/02/08	10	77.80	10	77.94	77.90	0	20,279	0.00%
2023/02/07	3	76.87	14	77.09	77.60	-11	20,350	-0.05%
2023/02/06	75	77.38	5	77.34	76.10	70	20,482	0.34%
2023/02/03	35	80.09	36.5	81.16	79.50	-1.5	20,459	-0.01%
2023/02/02	1	77.70	49	78.78	78.60	-48	20,220	-0.24%
2023/02/01	5	76.54	6	76.72	76.70	-1	20,217	-0.01%
2023/01/31	3	75.47	2	76.20	75.90	1	20,313	0.00%
2023/01/30	2	74.10	2.2	74.58	75.60	-0.1	20,414	0.00%
2023/01/17	4	74.08	1	74.00	73.60	3	20,433	0.01%
2023/01/16	2.3	73.57	38	73.22	73.70	-35.7	20,475	-0.17%
2023/01/13	4	74.45	2	74.55	74.50	2	20,424	0.01%
2023/01/12	58.1	74.96	6	74.60	74.10	52.1	20,536	0.25%
2023/01/11	11.2	76.69	6	76.15	76.10	5.2	20,473	0.03%
2023/01/10	7.1	77.48	3	77.40	76.50	4.1	20,444	0.02%
2023/01/09	4.5	77.31	2	77.50	77.50	2.5	20,639	0.01%
2023/01/06	24	76.59	40	76.86	77.80	-16	20,709	-0.08%
2023/01/05	25.1	77.84	4	77.88	77.10	21.1	20,762	0.10%
2023/01/04	3.2	79.14	3	77.47	77.10	0.2	20,903	0.00%
2023/01/03	13	80.65	7	79.63	79.20	6	20,825	0.03%
2022/12/30	13	80.51	17	80.59	80.10	-4	20,753	-0.02%
2022/12/29	7	79.24	6	79.52	79.20	1	20,637	0.00%
2022/12/28	52	80.46	16	80.00	79.00	36	20,583	0.18%
2022/12/27	27	83.24	18	83.83	82.10	9	20,463	0.04%
2022/12/26	56	84.04	34.2	83.30	82.40	21.8	20,553	0.11%
2022/12/23	35.4	85.05	29	85.33	86.20	6.4	20,344	0.03%
2022/12/22	20.5	83.25	43.1	83.68	87.20	-22.6	19,732	-0.11%
2022/12/21	7.5	78.60	34.5	79.22	79.80	-27	18,579	-0.15%
2022/12/20	47	77.03	35.6	78.61	76.70	11.4	18,285	0.06%
2022/12/19	132	78.44	84.3	78.57	76.20	47.8	18,086	0.26%	大買/
2022/12/16	16	76.83	25	77.95	78.80	-9	17,509	-0.05%
2022/12/15	0	0.00	0.9	72.19	72.50	-0.9	16,827	-0.01%
2022/12/14	5	69.10	5	69.70	70.70	0	17,223	0.00%
2022/12/13	0	0.00	20	70.55	70.30	-20	17,331	-0.12%
2022/12/12	4	69.35	4	69.78	69.30	0	17,584	0.00%
2022/12/09	2	70.05	1	69.90	70.10	1	17,814	0.01%
2022/12/08	4	68.75	2	68.55	68.60	2	18,088	0.01%
2022/12/07	10	70.15	1	70.60	69.10	9	18,250	0.05%
2022/12/06	5.2	71.29	2	73.60	70.60	3.2	18,254	0.02%
2022/12/05	0	74.70	0	0.00	74.30	0	18,390	0.00%
2022/12/02	12	74.58	0	0.00	74.50	12	18,584	0.06%
2022/12/01	26	75.98	30	77.10	75.30	-4	18,774	-0.02%
2022/11/30	0	0.00	5	75.44	76.10	-5	18,698	-0.03%
2022/11/29	1.6	73.74	1	73.20	74.70	0.6	18,769	0.00%
2022/11/28	8.2	74.49	20	73.01	72.90	-11.8	18,998	-0.06%
2022/11/25	24.4	76.36	13.1	75.96	74.90	11.4	18,973	0.06%
2022/11/24	12.2	73.72	27	74.67	75.40	-14.8	19,000	-0.08%
2022/11/22	4	69.80	6	70.23	69.10	-2	18,934	-0.01%
2022/11/21	25	70.52	16	70.14	69.50	9	18,878	0.05%
2022/11/18	26	73.65	8	74.09	71.80	18	18,843	0.10%
2022/11/17	5	75.06	3	75.53	74.20	2	18,944	0.01%
2022/11/16	15	74.10	45	75.11	75.30	-30	18,910	-0.16%
2022/11/15	39.1	73.70	26	73.83	74.60	13.1	18,998	0.07%
2022/11/14	5	74.14	11	74.59	74.10	-6	18,805	-0.03%
2022/11/11	40	74.73	3	73.70	73.50	37	18,698	0.20%
2022/11/10	12	74.13	14	72.65	74.40	-2	18,395	-0.01%
2022/11/09	6	72.05	23.2	71.23	72.00	-17.2	18,244	-0.09%
2022/11/08	21.2	71.21	72	72.11	70.40	-50.8	18,282	-0.28%
2022/11/07	112	68.44	94.1	69.32	70.00	17.9	18,009	0.10%	大買/
2022/11/04	38	66.69	69	66.55	66.60	-31	17,759	-0.17%
2022/11/03	3	64.37	51	65.62	65.80	-48	17,605	-0.27%
2022/11/02	131	67.42	62	68.50	66.50	69	17,748	0.39%	大買/
2022/11/01	64	68.07	2	67.21	66.00	62	17,590	0.35%
2022/10/31	6	67.02	1.1	67.77	67.70	4.9	17,596	0.03%
2022/10/28	4	69.00	65	69.62	68.50	-61	17,585	-0.35%
2022/10/27	63	69.95	0	70.20	70.50	63	17,529	0.36%
2022/10/26	16	67.86	18	67.12	69.20	-2	17,483	-0.01%
2022/10/25	4	67.90	4	68.80	67.70	0	17,395	0.00%
2022/10/24	4	68.95	4.1	68.87	68.50	-0.1	17,586	0.00%
2022/10/21	0	66.20	0.2	66.20	66.50	-0.1	17,570	0.00%
2022/10/20	31	63.90	45.3	64.54	66.90	-14.3	17,578	-0.08%
2022/10/19	2	68.30	3	67.93	67.90	-1	17,706	-0.01%
2022/10/18	17	66.52	6	66.92	67.00	11	17,674	0.06%
2022/10/17	10	63.06	12	62.97	64.90	-2	17,705	-0.01%
2022/10/14	2.1	67.80	7	68.76	68.80	-4.9	17,512	-0.03%
2022/10/13	6	66.87	7	66.77	65.40	-1	17,873	-0.01%
2022/10/12	3	69.76	2.1	68.89	68.30	0.9	18,252	0.01%
2022/10/11	4	72.43	5	73.02	72.20	-1	18,103	-0.01%
2022/10/07	11	74.05	12	74.05	73.20	-1	17,998	-0.01%
2022/10/06	8	71.33	14.6	72.33	73.60	-6.6	18,048	-0.04%
2022/10/05	7	72.97	5	74.08	72.90	2	18,103	0.01%
2022/10/04	6	71.97	5	71.60	71.60	1	18,225	0.01%
2022/10/03	2	68.25	10	70.49	70.30	-8	18,110	-0.04%
2022/09/30	0	0.00	8	64.71	66.80	-8	17,994	-0.04%
2022/09/29	3	67.39	1	67.90	66.50	2	17,966	0.01%
2022/09/28	1.1	66.83	1.1	65.73	65.70	0	17,990	0.00%
2022/09/27	1	71.48	4.1	70.41	71.00	-3.1	18,355	-0.02%
2022/09/26	10.3	70.41	13	71.99	69.40	-2.7	18,480	-0.01%
2022/09/23	2	75.95	5	76.00	74.90	-3	18,620	-0.02%
2022/09/22	5.1	74.84	10	75.42	74.70	-4.9	18,861	-0.03%
2022/09/21	8	78.83	22	77.68	78.30	-14	19,104	-0.07%
2022/09/20	23	75.04	33	75.89	75.10	-10	19,163	-0.05%
2022/09/19	35	76.89	24	76.85	74.10	11	19,630	0.06%
2022/09/16	35	79.15	52	79.65	80.70	-17	19,925	-0.09%
2022/09/15	19	80.88	58	81.19	80.70	-39	20,286	-0.19%
2022/09/14	1	76.30	65.2	77.39	79.10	-64.2	20,546	-0.31%
2022/09/13	6	78.00	1.2	78.28	77.70	4.9	20,614	0.02%
2022/09/12	75.2	76.66	152	76.98	76.90	-76.8	20,925	-0.37%	大賣/
2022/09/08	2	73.65	22.5	73.54	74.10	-20.5	20,836	-0.10%
2022/09/07	3	74.33	2.3	74.72	74.50	0.7	20,908	0.00%
2022/09/06	15	77.32	0	0.00	76.80	15	20,750	0.07%
2022/09/05	0.1	76.30	1.2	76.24	76.20	-1	20,692	-0.01%
2022/09/02	20.1	78.80	17.6	79.88	78.00	2.5	20,581	0.01%
2022/09/01	40.5	84.61	0	0.00	83.70	40.5	20,346	0.20%
2022/08/31	97.4	83.79	99.2	86.37	86.80	-1.7	20,415	-0.01%
2022/08/30	7.1	86.29	0	0.00	86.10	7.1	20,129	0.04%
2022/08/29	87.1	86.82	65	87.81	86.30	22.1	20,111	0.11%
2022/08/26	0	93.40	0	0.00	93.10	0	20,046	0.00%
2022/08/25	51	92.30	2	92.60	92.80	49	20,010	0.24%
2022/08/24	2.2	91.82	5	92.44	91.30	-2.8	20,068	-0.01%
2022/08/23	5.2	95.10	0	0.00	94.60	5.2	20,090	0.03%
2022/08/22	84	96.23	3	95.70	95.10	81	20,154	0.40%
2022/08/19	3	100.84	2	100.75	100.50	1	20,021	0.01%
2022/08/18	2	100.75	3	100.83	101.00	-1	20,220	0.00%
2022/08/17	0	100.50	1	102.00	101.50	-1	20,697	0.00%
2022/08/16	7.1	100.01	2	100.25	99.90	5.1	21,251	0.02%
2022/08/15	26	100.89	1	102.00	101.50	25	21,871	0.11%
2022/08/12	10	103.50	1	104.00	104.50	9	21,770	0.04%
2022/08/11	8	103.69	0	0.00	103.00	8	21,901	0.04%
2022/08/10	6	103.83	11	105.05	103.00	-5	21,885	-0.02%
2022/08/09	3	104.84	2	105.50	105.00	1	21,937	0.00%
2022/08/08	4	107.38	1	107.50	107.50	3	21,826	0.01%
2022/08/05	0	107.50	8	106.75	107.50	-8	21,846	-0.04%
2022/08/04	3	103.34	5	104.20	104.00	-2	21,921	-0.01%
2022/08/03	1	105.99	1	104.50	104.50	0	21,955	0.00%
2022/08/02	8	104.56	1	104.00	105.00	7	22,088	0.03%
2022/08/01	6	106.67	6	106.42	107.50	0	22,109	0.00%
2022/07/29	4	106.75	10	106.95	107.00	-6	22,202	-0.03%
2022/07/28	4.1	102.01	3	103.50	102.00	1.1	22,118	0.00%
2022/07/27	3	103.00	8	103.13	104.50	-5	22,091	-0.02%
2022/07/26	7.1	100.94	2	101.50	100.50	5.1	22,099	0.02%
2022/07/25	6.1	104.26	8	104.63	104.00	-1.9	21,952	-0.01%
2022/07/22	3.1	106.32	6	106.33	106.50	-2.9	21,993	-0.01%
2022/07/21	1	104.50	5	105.90	105.50	-4	22,013	-0.02%
2022/07/20	31.1	106.45	28	105.84	103.50	3.1	21,989	0.01%
2022/07/19	17	125.86	12	126.67	131.00	5	21,598	0.02%
2022/07/18	4	119.88	1.1	119.98	121.00	2.9	21,147	0.01%
2022/07/15	5.2	117.62	3	117.83	117.00	2.2	21,144	0.01%
2022/07/14	2	115.76	3	117.17	118.50	-1	21,219	0.00%
2022/07/13	15	115.07	16	116.19	113.50	-1	21,063	0.00%
2022/07/12	15.1	113.13	5	112.40	112.00	10.1	20,966	0.05%
2022/07/11	10	120.35	8	119.88	120.50	2	20,719	0.01%
2022/07/08	13	120.31	17	120.76	120.50	-4	20,675	-0.02%
2022/07/07	3	114.33	5	115.00	116.50	-2	20,505	-0.01%
2022/07/06	8.2	113.99	6	114.83	113.50	2.2	20,500	0.01%
2022/07/05	22	115.79	19	115.66	116.00	3	20,405	0.01%
2022/07/04	8	112.81	10	113.95	115.50	-2	19,948	-0.01%
2022/07/01	24.1	116.88	15	115.40	111.00	9.1	19,836	0.05%
2022/06/30	21	119.02	18	117.17	119.00	3	19,480	0.02%
2022/06/29	14	123.10	8	123.00	120.00	6	19,155	0.03%
2022/06/28	13	124.54	12	127.50	128.00	1	18,787	0.01%
2022/06/27	29	126.22	56	125.20	128.00	-27	18,412	-0.15%
2022/06/24	12	115.58	14.1	116.44	116.50	-2.1	17,937	-0.01%
2022/06/23	36.2	115.16	28	110.54	110.50	8.2	17,617	0.05%
2022/06/22	4.1	117.85	10	117.80	120.00	-5.9	17,276	-0.03%
2022/06/21	13	120.96	16	123.38	123.50	-3	16,758	-0.02%
2022/06/20	11.3	123.35	13	122.77	119.50	-1.7	16,534	-0.01%
2022/06/17	5.2	132.20	6	131.50	131.00	-0.8	16,156	-0.01%
2022/06/16	10	136.29	13	135.23	131.00	-3	15,984	-0.02%
2022/06/15	11.2	142.48	4	142.38	140.50	7.2	16,030	0.04%
2022/06/14	8.1	142.40	2	143.00	143.00	6.1	16,380	0.04%
2022/06/13	5.2	143.92	3	144.00	143.00	2.2	17,312	0.01%
2022/06/10	5.1	151.39	0	0.00	150.00	5.1	17,735	0.03%
2022/06/09	7	156.29	0	0.00	155.00	7	17,977	0.04%
2022/06/08	4	160.75	10	160.80	161.50	-6	18,124	-0.03%
2022/06/07	4	160.13	3	159.00	159.00	1	18,565	0.01%
2022/06/06	17	160.21	6	161.92	158.50	11	19,086	0.06%
2022/06/02	1	159.00	1	159.50	158.50	0	19,672	0.00%
2022/06/01	6	160.00	7	160.50	159.50	-1	20,734	0.00%
2022/05/31	6	157.83	3	158.33	157.00	3	22,047	0.01%
2022/05/30	7	159.79	11	159.64	158.50	-4	22,405	-0.02%
2022/05/27	7	159.79	3.5	158.79	160.50	3.5	22,706	0.02%
2022/05/26	7	159.71	6	159.83	156.50	1	23,032	0.00%
2022/05/25	14	160.39	18	159.94	160.50	-4	23,196	-0.02%
2022/05/24	15	164.87	8	163.00	161.50	7	23,415	0.03%
2022/05/23	31	158.74	39	161.96	163.50	-8	23,452	-0.03%
2022/05/20	0	0.00	2	148.00	149.00	-2	23,616	-0.01%
2022/05/19	4	142.75	5	142.50	146.00	-1	24,528	0.00%
2022/05/18	1	144.50	3	145.67	147.50	-2	25,491	-0.01%
2022/05/17	15.1	148.29	15	144.73	143.00	0.1	26,034	0.00%
2022/05/16	1	149.49	5	149.80	148.00	-4	26,380	-0.02%
2022/05/13	5	152.60	6	152.17	153.50	-1	26,755	0.00%
2022/05/12	2.1	147.74	2.5	150.30	148.50	-0.4	27,852	0.00%
2022/05/11	3	151.33	3	152.17	151.50	0	28,048	0.00%
2022/05/10	10	150.95	13.1	150.28	151.50	-3.1	28,426	-0.01%
2022/05/09	6	149.83	7	150.36	148.00	-1	28,842	0.00%
2022/05/06	8.1	149.04	7.1	148.95	151.50	1.1	29,843	0.00%
2022/05/05	5.1	151.62	2	151.50	153.00	3.1	29,960	0.01%
2022/05/04	1	148.50	1	148.50	148.50	0	29,923	0.00%
2022/05/03	9.1	144.99	9	143.89	146.00	0.1	30,123	0.00%
2022/04/29	1	147.00	1	146.00	146.00	0	30,426	0.00%
2022/04/28	0	143.17	1	143.50	142.00	-1	30,615	0.00%
2022/04/27	7	144.43	11	142.55	144.00	-4	30,648	-0.01%
2022/04/26	4.1	147.09	0	0.00	145.00	4.1	30,761	0.01%
2022/04/25	1.3	149.64	2	149.00	148.00	-0.7	30,860	0.00%
2022/04/22	2.3	155.41	2	156.00	156.00	0.3	30,890	0.00%
2022/04/21	1	157.00	5	157.70	157.50	-4	31,098	-0.01%
2022/04/20	1	156.00	7	156.50	155.50	-6	31,348	-0.02%
2022/04/19	9	153.50	9	156.28	156.00	0	31,482	0.00%
2022/04/18	2	151.50	1	154.50	151.00	1	31,728	0.00%
2022/04/15	1	155.00	3	155.17	155.00	-2	32,036	-0.01%
2022/04/14	4.2	157.13	4	157.25	154.50	0.2	32,163	0.00%
2022/04/13	7.5	156.20	5	157.30	158.00	2.5	32,253	0.01%
2022/04/12	13	149.81	11.2	150.28	153.00	1.9	32,311	0.01%
2022/04/11	11	154.18	5.2	153.26	151.50	5.8	32,351	0.02%
2022/04/08	12.1	152.80	17	155.24	154.00	-4.9	32,947	-0.01%
2022/04/07	5.2	152.65	1	154.00	149.50	4.2	33,063	0.01%
2022/04/06	3.1	155.18	2	156.00	156.00	1.1	33,093	0.00%
2022/04/01	2	158.25	5	159.80	160.00	-3	33,478	-0.01%
2022/03/31	6	157.58	8	158.19	158.50	-2	33,528	-0.01%
2022/03/30	11	159.59	15	158.23	160.00	-4	33,688	-0.01%
2022/03/29	10	156.30	10	157.15	154.50	0	33,769	0.00%
2022/03/28	26.1	154.72	16	154.91	156.00	10.1	34,092	0.03%
2022/03/25	3.2	154.11	4	156.25	153.50	-0.8	34,467	0.00%
2022/03/24	8	161.63	8	160.94	160.00	0	34,857	0.00%
2022/03/23	3.1	165.31	5	164.80	163.00	-2	35,566	-0.01%
2022/03/22	13	164.61	3	164.00	162.50	10	36,222	0.03%
2022/03/21	6.1	163.43	1	164.00	163.00	5.1	37,126	0.01%
2022/03/18	4.1	163.20	3	160.83	163.00	1.1	38,261	0.00%
2022/03/17	14.2	163.99	11	163.59	168.00	3.2	38,841	0.01%
2022/03/16	20.4	167.90	21	169.64	161.50	-0.6	39,919	0.00%
2022/03/15	6.1	179.31	10	174.80	172.50	-4	39,944	-0.01%
2022/03/14	6	180.42	13	180.31	182.00	-7	41,030	-0.02%
2022/03/11	4	175.12	4	174.88	175.00	0	42,473	0.00%
2022/03/10	32.3	180.31	30.1	178.45	176.50	2.3	43,249	0.01%
2022/03/09	25.2	174.05	11	173.32	174.00	14.2	43,857	0.03%
2022/03/08	24.1	174.49	9	172.83	170.50	15.1	44,460	0.03%
2022/03/07	31.6	187.78	24	186.85	180.00	7.6	43,865	0.02%
2022/03/04	37.2	196.45	36	196.17	192.00	1.2	43,042	0.00%
2022/03/03	8	193.06	11	193.18	192.00	-3	41,921	-0.01%
2022/03/02	17	192.82	16	191.69	190.50	1	41,774	0.00%
2022/03/01	6	190.00	13	192.23	193.00	-7	41,636	-0.02%
2022/02/25	8	186.63	9.1	186.94	187.00	-1.1	41,391	0.00%
2022/02/24	36.1	186.19	40	185.33	182.00	-4	41,218	-0.01%
2022/02/23	30.2	189.33	36.1	187.74	190.00	-5.9	40,843	-0.01%
2022/02/22	41.8	185.04	30	185.22	181.50	11.7	40,488	0.03%
2022/02/21	47	198.07	46	197.04	195.00	1	39,762	0.00%
2022/02/18	32.6	189.52	32.2	194.58	194.50	0.4	39,031	0.00%
2022/02/17	13	184.96	23	185.57	183.00	-10	38,225	-0.03%
2022/02/16	15	183.53	14.5	183.89	183.50	0.5	37,912	0.00%
2022/02/15	41.8	181.37	41	179.12	178.50	0.8	38,206	0.00%
2022/02/14	44.3	179.10	55	180.87	180.00	-10.7	38,783	-0.03%
2022/02/11	47.1	174.50	40	173.68	172.00	7.1	38,390	0.02%
2022/02/10	11	174.91	13.1	175.84	175.50	-2.1	39,037	-0.01%
2022/02/09	45.1	175.21	50	173.83	173.50	-4.9	39,741	-0.01%
2022/02/08	23	169.70	30.1	171.04	172.00	-7.1	39,830	-0.02%
2022/02/07	24.1	157.28	70	159.59	162.00	-46	39,996	-0.11%
2022/01/26	8	148.50	6	149.58	147.50	2	41,239	0.00%
2022/01/25	16.2	148.12	13	146.12	145.50	3.2	41,581	0.01%
2022/01/24	27.2	148.48	28	152.18	153.00	-0.8	41,813	0.00%
2022/01/21	14.6	154.85	3.1	157.48	151.50	11.5	42,137	0.03%
2022/01/20	3.3	161.40	3	161.33	161.00	0.3	42,290	0.00%
2022/01/19	15.1	165.22	10.2	164.86	161.50	4.9	42,524	0.01%
2022/01/18	9	166.00	6	166.58	166.00	3	42,715	0.01%
2022/01/17	50.1	168.17	5	169.20	166.00	45.1	43,550	0.10%
2022/01/14	8	168.69	10	169.50	173.50	-2	44,029	0.00%
2022/01/13	6.6	172.23	2	170.75	168.50	4.6	44,460	0.01%
2022/01/12	5.2	180.11	6	179.50	176.00	-0.8	44,725	0.00%
2022/01/11	24.1	181.94	22	180.57	181.50	2.1	45,521	0.00%
2022/01/10	7.1	181.64	2	182.75	179.50	5.1	46,605	0.01%
2022/01/07	8.1	188.68	8.3	189.20	187.50	-0.2	47,315	0.00%
2022/01/06	8	192.81	6	190.50	191.00	2	48,866	0.00%
2022/01/05	32.2	190.04	30.3	192.07	191.00	1.9	49,726	0.00%
2022/01/04	12	186.96	11	187.36	191.50	1	50,499	0.00%
2022/01/03	27.9	189.64	40	188.70	187.50	-12.1	51,296	-0.02%
2021/12/30	6.1	199.74	7	199.57	198.50	-0.9	51,827	0.00%
2021/12/29	9	202.00	10	201.65	201.00	-1	52,778	0.00%
2021/12/28	20.1	202.59	17	202.77	200.50	3	54,654	0.01%
2021/12/27	5	199.10	15	199.27	199.00	-10	55,451	-0.02%
2021/12/24	9.4	200.81	10	201.60	199.00	-0.6	56,326	0.00%
2021/12/23	6.1	203.81	5.4	202.74	200.00	0.7	56,322	0.00%
2021/12/22	11	203.45	8	204.81	204.00	3	56,540	0.01%
2021/12/21	18	200.72	17	202.76	207.00	1	56,543	0.00%
2021/12/20	20.2	198.37	12.1	198.47	199.00	8.1	56,620	0.01%
2021/12/17	9	200.72	15.6	201.62	200.00	-6.6	56,644	-0.01%
2021/12/16	33.1	200.09	25	199.20	196.50	8.1	56,315	0.01%
2021/12/15	16	195.90	17.1	194.79	199.00	-1	56,196	0.00%
2021/12/14	25.5	197.76	14	196.36	189.50	11.5	56,156	0.02%
2021/12/13	17.2	207.33	15	205.67	201.50	2.2	55,319	0.00%
2021/12/10	37.1	207.41	57.2	207.36	210.50	-20.1	55,553	-0.04%
2021/12/09	21	199.64	23.3	201.80	208.00	-2.3	54,894	0.00%
2021/12/08	59.3	198.74	61.2	198.21	197.00	-1.9	54,715	0.00%
2021/12/07	46	184.41	55.2	182.65	191.00	-9.2	54,241	-0.02%
2021/12/06	20	174.55	29.5	175.17	176.50	-9.5	53,587	-0.02%
2021/12/03	29.1	168.92	10	168.70	164.50	19.1	53,625	0.04%
2021/12/02	11.1	164.19	31.3	166.12	169.50	-20.3	53,692	-0.04%
2021/12/01	6	155.58	1	154.50	154.50	5	53,099	0.01%
2021/11/30	10	155.55	6	156.17	156.50	4	53,553	0.01%
2021/11/29	7.1	153.90	7.2	154.14	153.00	-0.1	54,150	0.00%
2021/11/26	9.2	154.09	4	154.50	152.00	5.2	55,260	0.01%
2021/11/25	3.1	155.86	4	156.75	157.50	-1	55,943	0.00%
2021/11/24	7.1	153.79	2	155.00	154.00	5.1	56,530	0.01%
2021/11/23	4.1	155.84	6.1	154.68	154.00	-2	58,328	0.00%
2021/11/22	3.1	157.11	1	155.50	154.50	2.1	60,206	0.00%
2021/11/19	6.1	159.04	7	158.07	156.00	-0.9	61,871	0.00%
2021/11/18	10	160.30	11.1	160.82	160.50	-1.1	64,140	0.00%
2021/11/17	3.2	156.76	10	157.60	158.50	-6.8	66,010	-0.01%
2021/11/16	4	160.13	12	159.50	161.00	-8	67,378	-0.01%
2021/11/15	18.1	159.41	13.1	159.08	157.00	5	69,856	0.01%
2021/11/12	19.2	158.77	10	160.15	159.00	9.2	71,211	0.01%
2021/11/11	25.3	167.92	21	168.79	159.50	4.3	71,484	0.01%
2021/11/10	18.4	183.65	23	181.93	177.00	-4.7	72,107	-0.01%
2021/11/09	25.1	186.53	20.1	186.68	183.50	5	73,224	0.01%
2021/11/08	36	181.74	28.7	183.32	190.00	7.3	73,787	0.01%
2021/11/05	17.1	173.79	17	175.21	178.00	0.1	74,735	0.00%
2021/11/04	50	177.78	49.1	178.60	174.50	1	76,083	0.00%
2021/11/03	30.1	170.24	32.1	174.03	171.50	-2	76,323	0.00%
2021/11/02	17	162.53	27	162.31	161.00	-10	76,868	-0.01%
2021/11/01	7.2	161.27	21.1	163.57	158.50	-13.9	77,612	-0.02%
2021/10/29	11	159.59	33.1	159.49	160.00	-22.1	78,267	-0.03%
2021/10/28	40.2	157.62	8.3	157.19	153.50	31.9	79,584	0.04%
2021/10/27	6.1	154.72	8	154.63	153.00	-1.9	82,036	0.00%
2021/10/26	17.3	158.36	12	157.96	157.00	5.3	84,992	0.01%
2021/10/25	38	157.17	32.2	157.51	157.50	5.8	87,571	0.01%
2021/10/22	26.1	155.88	41	153.60	152.50	-14.9	90,066	-0.02%
2021/10/21	17.1	161.84	16	162.25	159.00	1.1	91,770	0.00%
2021/10/20	18	161.47	26	162.33	159.50	-8	92,550	-0.01%
2021/10/19	48.1	160.94	35.1	161.11	158.00	13	94,278	0.01%
2021/10/18	31.1	153.67	30.3	152.76	160.00	0.8	96,471	0.00%
2021/10/15	22.2	161.79	27	160.85	161.00	-4.8	97,931	0.00%
2021/10/14	37.3	160.40	30.2	158.99	164.50	7.1	98,982	0.01%
2021/10/13	57.2	158.40	47.1	157.06	155.00	10.1	99,248	0.01%
2021/10/12	15.1	158.08	16	156.59	153.50	-0.9	101,711	0.00%
2021/10/08	31.2	167.42	29	166.48	169.50	2.2	102,911	0.00%
2021/10/07	31.1	170.97	48.2	171.13	171.50	-17.1	105,121	-0.02%
2021/10/06	14.1	166.52	18	165.31	161.50	-3.9	106,167	0.00%
2021/10/05	32.3	166.81	34.1	166.55	173.00	-1.8	107,309	0.00%
2021/10/04	33.2	172.28	38	171.95	165.50	-4.8	108,342	0.00%
2021/10/01	44.1	189.83	44	190.52	183.50	0.1	110,613	0.00%
2021/09/30	8	202.31	8	203.06	203.50	0	112,158	0.00%
2021/09/29	17.2	201.91	13	202.04	200.50	4.2	113,993	0.00%
2021/09/28	11	202.05	8	202.13	203.50	3	115,755	0.00%
2021/09/27	33	213.06	31	213.95	208.00	2	117,732	0.00%
2021/09/24	20	212.85	19	214.39	215.00	1	121,860	0.00%
2021/09/23	19	209.05	16	209.22	207.50	3	123,853	0.00%
2021/09/22	5.1	204.10	3	203.67	203.00	2.1	127,961	0.00%
2021/09/17	22	208.02	26	208.08	210.00	-4	129,019	0.00%
2021/09/16	15.1	203.53	21	202.81	200.50	-5.9	131,239	0.00%
2021/09/15	47	201.87	33	202.24	205.00	14	132,972	0.01%
2021/09/14	11.1	206.39	17	205.85	201.50	-5.9	136,191	0.00%
2021/09/13	19.1	213.23	18	212.36	210.00	1.1	138,442	0.00%
2021/09/10	28	210.63	31	210.95	211.50	-3	139,336	0.00%
2021/09/09	36.2	208.30	35	207.01	207.50	1.2	140,530	0.00%
2021/09/08	65	213.63	46	213.51	213.00	19	141,059	0.01%
2021/09/07	9	205.11	14	208.75	209.50	-5	141,359	0.00%
2021/09/06	14.1	219.32	26	217.52	211.00	-11.9	140,707	-0.01%
2021/09/03	15.1	233.39	20	228.45	222.00	-4.9	140,444	0.00%
2021/09/02	26	239.71	37	239.32	235.50	-11	139,951	-0.01%
2021/09/01	26.5	240.14	28	239.34	235.00	-1.5	139,269	0.00%
2021/08/31	22	248.07	20	246.93	248.00	2	138,045	0.00%
2021/08/30	23.1	254.96	21	253.07	249.00	2.1	137,102	0.00%
2021/08/27	67.1	257.46	66	258.23	252.00	1.1	136,378	0.00%
2021/08/26	69	255.95	68.2	256.29	258.00	0.8	134,570	0.00%
2021/08/25	82	250.01	297.6	253.50	262.00	-215.6	132,823	-0.16%	大賣/鉅額交易
2021/08/24	292.1	248.80	267	252.55	244.00	25.1	131,087	0.02%	大買/大賣/
2021/08/23	96.2	243.48	146.2	243.90	248.00	-50	129,142	-0.04%	大賣/
2021/08/20	277	219.31	69.1	217.16	225.50	207.9	129,352	0.16%	大買/鉅額交易
2021/08/19	237.1	224.30	424	227.96	213.00	-186.9	130,804	-0.14%	大買/大賣/鉅額交易
2021/08/18	266	220.20	74	214.39	226.00	192	129,864	0.15%	大買/鉅額交易
2021/08/17	52	214.69	73	214.28	205.50	-21	130,875	-0.02%
2021/08/16	67	213.87	65	213.44	215.00	2	131,847	0.00%
2021/08/13	57.1	226.11	54	226.73	215.00	3.1	131,260	0.00%
2021/08/12	55	219.97	58	221.81	230.00	-3	131,665	0.00%
2021/08/11	66	220.22	34	214.54	217.00	32	131,247	0.02%
2021/08/10	40.2	230.03	41	227.71	225.00	-0.8	129,537	0.00%
2021/08/09	54	234.93	76	234.73	229.00	-22	128,839	-0.02%
2021/08/06	67	233.36	61	231.54	231.00	6	128,536	0.00%
2021/08/05	48.1	225.91	82	220.03	221.00	-33.9	127,154	-0.03%
2021/08/04	69.1	234.87	31.1	234.28	233.00	38	126,543	0.03%
2021/08/03	122.1	234.02	143	234.44	229.00	-20.9	126,639	-0.02%	大買/大賣/
2021/08/02	131.1	224.68	152.4	222.90	232.00	-21.4	125,565	-0.02%	大買/大賣/
2021/07/30	139.3	245.93	88	238.63	223.50	51.3	123,176	0.04%	大買/
2021/07/29	89.4	237.39	84.1	240.44	248.00	5.3	120,666	0.00%
2021/07/28	158	210.79	169.6	215.39	225.50	-11.6	118,502	-0.01%	大買/大賣/
2021/07/27	84	204.59	93.1	205.85	205.00	-9.1	116,098	-0.01%
2021/07/26	62.4	231.65	45.1	227.43	216.50	17.2	115,006	0.01%
2021/07/23	75	245.43	48.1	246.27	240.00	26.9	113,819	0.02%
2021/07/22	84.2	226.97	77.1	227.20	240.00	7.1	112,099	0.01%
2021/07/21	76.3	256.84	69.1	261.63	238.50	7.3	109,689	0.01%
2021/07/20	60.4	273.84	71.1	271.55	260.50	-10.7	107,231	-0.01%
2021/07/19	62.2	291.89	47.1	291.88	286.00	15.1	105,706	0.01%
2021/07/16	103.7	291.14	73.6	293.65	286.00	30.1	105,178	0.03%	大買/
2021/07/15	54	267.80	82.3	271.69	278.50	-28.2	102,364	-0.03%
2021/07/14	67.4	253.55	80.6	253.89	253.50	-13.2	101,196	-0.01%
2021/07/13	94.5	273.59	53	276.47	258.50	41.4	98,531	0.04%
2021/07/12	39.4	289.30	46.2	293.04	287.00	-6.9	96,744	-0.01%
2021/07/09	136.3	287.38	95	288.67	275.00	41.3	94,700	0.04%	大買/
2021/07/08	45.3	281.70	55.7	287.27	304.00	-10.4	92,400	-0.01%
2021/07/07	89.7	292.31	75.8	287.03	276.50	13.9	89,534	0.02%
2021/07/06	83.2	309.80	87	309.13	296.00	-3.8	87,537	0.00%
2021/07/05	50.6	312.57	48.4	309.21	302.00	2.2	85,714	0.00%
2021/07/02	69.5	331.95	61	328.97	326.50	8.4	83,762	0.01%
2021/07/01	111.2	338.43	106.1	341.43	336.00	5.1	81,705	0.01%	大買/大賣/
2021/06/30	45.2	306.69	46.3	311.72	321.00	-1.1	77,304	0.00%
2021/06/29	86.3	310.92	69.1	304.70	292.00	17.3	75,146	0.02%
2021/06/28	32.1	290.60	31.1	295.54	300.00	1	71,395	0.00%
2021/06/25	51.7	265.82	64.3	269.47	273.00	-12.6	70,194	-0.02%
2021/06/24	20	237.10	59	244.80	248.50	-39	67,663	-0.06%
2021/06/23	110.1	243.36	76.4	244.62	226.00	33.7	65,883	0.05%	大買/
2021/06/22	81.5	266.39	71.1	263.93	251.00	10.4	61,674	0.02%
2021/06/21	34.2	244.35	32.1	246.17	249.00	2.1	58,851	0.00%
2021/06/18	38.1	215.55	60.1	221.61	226.50	-22	58,156	-0.04%
2021/06/17	24.3	204.26	16	203.41	206.00	8.3	56,643	0.01%
2021/06/16	35.5	205.54	17	206.65	205.50	18.5	55,154	0.03%
2021/06/15	5	185.80	7.1	191.01	191.50	-2.1	53,839	0.00%
2021/06/11	1	164.00	6.7	170.99	174.50	-5.7	53,432	-0.01%
2021/06/10	0.2	154.00	13	151.15	159.00	-12.8	53,228	-0.02%
2021/06/09	6.5	158.23	6	158.17	160.00	0.5	53,324	0.00%
2021/06/08	1	162.00	6.1	162.98	165.00	-5.1	53,404	-0.01%
2021/06/07	2.4	156.17	0	0.00	153.00	2.4	53,464	0.00%
2021/06/04	9.1	158.60	15	156.20	155.50	-5.9	53,521	-0.01%
2021/06/03	2	162.00	1	161.00	161.00	1	53,592	0.00%
2021/06/02	24	165.94	17.2	161.73	160.00	6.8	53,515	0.01%
2021/06/01	5.2	153.90	10	154.85	159.50	-4.8	53,205	-0.01%
2021/05/31	31	150.85	4	147.13	145.00	27	53,006	0.05%
2021/05/28	19	149.47	20	150.48	154.50	-1	52,533	0.00%
2021/05/27	55	138.28	43	138.49	140.50	12	50,723	0.02%
2021/05/26	16	120.91	20	121.28	128.00	-4	47,866	-0.01%
2021/05/25	57	124.52	64	120.87	116.50	-7	46,237	-0.02%
2021/05/24	31	120.31	36.1	121.67	125.00	-5.1	43,825	-0.01%
2021/05/21	6	111.83	26.1	113.46	114.00	-20.1	42,234	-0.05%
2021/05/20	58	97.53	76.6	100.43	104.00	-18.6	41,724	-0.04%
2021/05/19	39	92.03	28.1	92.85	94.60	10.9	39,609	0.03%
2021/05/18	18	82.83	18.5	85.23	86.00	-0.5	39,042	0.00%
2021/05/17	5.1	76.05	11	78.29	78.20	-5.9	38,911	-0.02%
2021/05/14	21	78.00	37	76.86	81.60	-16	37,764	-0.04%
2021/05/13	13.4	81.61	20	80.77	80.10	-6.6	36,679	-0.02%
2021/05/12	26.6	91.28	17	91.86	88.90	9.6	36,346	0.03%
2021/05/11	38	102.83	37	100.32	98.70	1	36,361	0.00%
2021/05/10	20	98.57	51	99.01	101.50	-31	35,317	-0.09%
2021/05/07	3	90.83	1	89.00	92.30	2	34,558	0.01%
2021/05/06	58	91.78	49	89.08	89.90	9	34,312	0.03%
2021/05/05	41	93.82	43	92.36	92.50	-2	33,721	-0.01%
2021/05/04	52	95.88	54	96.62	91.40	-2	33,189	-0.01%
2021/05/03	74	99.72	65	101.35	101.50	9	32,428	0.03%
2021/04/29	5	92.58	8	93.05	94.70	-3	31,563	-0.01%
2021/04/28	49	95.07	58	94.07	92.50	-9	31,936	-0.03%
2021/04/27	69	93.79	81	93.66	91.20	-12	31,941	-0.04%
2021/04/26	36	86.81	14	87.86	90.20	22	31,963	0.07%
2021/04/23	49	83.81	62	83.23	82.00	-13	32,715	-0.04%
2021/04/22	111.1	94.52	101	92.15	85.80	10.1	32,945	0.03%	大買/大賣/
2021/04/21	17	84.79	65	88.33	89.60	-48	32,068	-0.15%
2021/04/20	86	80.80	58.2	79.86	81.50	27.8	31,928	0.09%
2021/04/19	35	78.05	29.1	79.64	80.60	6	32,264	0.02%
2021/04/16	48	67.26	56	68.33	73.30	-8	32,430	-0.02%
2021/04/15	27	66.67	8	66.15	66.70	19	32,892	0.06%
2021/04/14	58	64.88	91	64.13	65.30	-33	34,186	-0.10%
2021/04/13	13	64.99	11.1	65.31	64.30	1.9	34,459	0.01%
2021/04/12	1	63.70	8	62.21	64.00	-7	35,159	-0.02%
2021/04/09	0	0.00	6	57.88	58.20	-6	36,862	-0.02%
2021/04/08	21	58.90	18	59.00	58.90	3	37,908	0.01%
2021/04/07	8	57.78	18	57.71	58.70	-10	39,236	-0.03%
2021/04/06	18	56.62	50	56.45	57.40	-32	42,280	-0.08%
2021/04/01	60.1	56.08	19	55.93	55.90	41.1	43,279	0.10%
2021/03/31	12	55.91	20.2	56.58	55.10	-8.2	44,129	-0.02%
2021/03/30	38	54.46	44.2	54.40	54.60	-6.2	44,067	-0.01%
2021/03/29	42	54.35	13	54.67	55.40	29	44,720	0.06%
2021/03/26	51	51.64	17	52.18	52.90	34	46,649	0.07%
2021/03/25	9	51.51	3	50.37	49.90	6	47,659	0.01%
2021/03/24	14	52.01	6	51.85	52.00	8	48,732	0.02%
2021/03/23	12	53.30	6	53.30	51.70	6	48,863	0.01%
2021/03/22	13	53.40	32	54.18	54.50	-19	48,009	-0.04%
2021/03/19	5	49.49	1.1	50.63	49.55	3.9	47,755	0.01%
2021/03/18	0	0.00	6	49.92	49.95	-6	48,015	-0.01%
2021/03/17	1	48.90	6	49.07	49.00	-5	48,441	-0.01%
2021/03/16	2	48.48	1	48.55	48.65	1	48,956	0.00%
2021/03/15	5	48.61	1	48.70	48.70	4	49,649	0.01%
2021/03/12	7	47.87	3	47.77	47.40	4	50,455	0.01%
2021/03/11	2	47.40	64	47.66	47.25	-62	50,756	-0.12%
2021/03/10	61	47.02	1	46.60	47.00	60	50,926	0.12%
2021/03/09	0	0.00	4	46.45	47.50	-4	51,141	-0.01%
2021/03/08	2	46.65	2	47.03	45.40	0	51,479	0.00%
2021/03/05	0	0.00	1	45.65	45.85	-1	51,890	0.00%
2021/03/04	1	45.80	0	0.00	46.05	1	52,319	0.00%
2021/03/03	7	46.19	11	46.52	47.30	-4	52,717	-0.01%
2021/03/02	15	48.05	4	48.49	45.50	11	53,775	0.02%
2021/02/26	13	47.60	12	47.67	47.95	1	54,074	0.00%
2021/02/25	7	47.24	9	47.98	47.30	-2	54,060	0.00%
2021/02/24	2	46.75	1.2	46.52	46.00	0.8	54,183	0.00%
2021/02/23	25	47.34	8	47.70	46.70	17	54,262	0.03%
2021/02/22	20.2	46.83	26	47.19	46.75	-5.8	54,800	-0.01%
2021/02/19	60	45.33	60	44.73	44.50	0	54,951	0.00%
2021/02/18	16	45.68	6	45.38	45.25	10	55,206	0.02%
2021/02/17	34	42.73	38	43.71	43.90	-4	54,788	-0.01%
2021/02/05	9	42.50	0	0.00	42.20	9	54,773	0.02%
2021/02/04	0	42.70	2	43.13	43.50	-2	54,818	0.00%
2021/02/03	13	43.20	10	43.70	42.25	3	55,361	0.01%
2021/02/02	68.1	43.57	73	43.96	43.50	-4.9	56,019	-0.01%
2021/02/01	2	41.38	2	41.50	41.35	0	55,488	0.00%
2021/01/29	2	42.48	0	0.00	42.80	2	55,267	0.00%
2021/01/28	2	44.93	11	45.66	44.75	-9	55,130	-0.02%
2021/01/27	52	45.55	51	44.59	44.55	1	54,963	0.00%
2021/01/26	1	45.55	3	45.62	45.60	-2	55,058	0.00%
2021/01/25	7	46.07	11	45.98	45.65	-4	54,998	-0.01%
2021/01/22	7	44.76	30	44.40	44.80	-23	54,629	-0.04%
2021/01/21	15	43.75	15	43.73	42.70	0	54,212	0.00%
2021/01/20	6	42.84	4	42.06	42.10	2	53,579	0.00%
2021/01/19	21.1	44.27	43	43.94	43.20	-21.9	52,968	-0.04%
2021/01/18	22	44.34	14	42.05	45.10	8	52,507	0.02%
2021/01/15	20.1	44.59	48	44.00	43.25	-27.9	51,347	-0.05%
2021/01/14	6	48.63	2	49.80	48.05	4	50,492	0.01%
2021/01/13	58.1	48.44	35	48.57	48.00	23.1	50,040	0.05%
2021/01/12	107	49.23	87	49.27	49.05	20	49,715	0.04%	大買/
2021/01/11	15	49.16	65	49.67	50.40	-50	48,278	-0.10%
2021/01/08	40	48.02	33	48.56	48.50	7	47,488	0.01%
2021/01/07	72.1	47.27	28	46.98	47.35	44.1	46,536	0.09%
2021/01/06	16	51.57	8	51.83	50.30	8	45,072	0.02%
2021/01/05	25	55.50	8	55.33	54.60	17	44,340	0.04%
2021/01/04	41	55.42	44.2	55.80	57.10	-3.2	43,023	-0.01%
2020/12/31	14	51.70	34	51.69	52.90	-20	40,875	-0.05%
2020/12/30	37	49.32	17	49.11	50.10	20	39,737	0.05%
2020/12/29	43	52.38	17	53.34	49.35	26	38,285	0.07%
2020/12/28	22	51.76	41	51.63	52.80	-19	35,075	-0.05%
2020/12/25	34	48.20	29	47.77	48.00	5	33,634	0.01%
2020/12/24	26	45.63	27	45.52	45.25	-1	32,551	0.00%
2020/12/23	16	43.72	17	43.32	45.45	-1	32,156	0.00%
2020/12/22	38	47.45	30.2	48.40	43.15	7.8	31,216	0.02%
2020/12/21	13	44.42	9	46.33	47.50	4	28,681	0.01%
2020/12/18	4	43.20	9	43.43	43.20	-5	27,305	-0.02%
2020/12/17	6	41.86	10	41.93	42.35	-4	25,975	-0.02%
2020/12/16	4	40.78	2	41.20	41.00	2	25,507	0.01%
2020/12/15	5	40.63	36	40.58	40.00	-31	25,254	-0.12%
2020/12/14	18	40.95	18	41.24	40.75	0	24,601	0.00%
2020/12/11	25	41.75	1	39.70	38.95	24	24,110	0.10%
2020/12/10	16	41.60	8	41.91	41.40	8	23,548	0.03%
2020/12/09	17	41.64	1	41.50	41.40	16	22,943	0.07%
2020/12/08	40	40.10	43	40.75	40.60	-3	22,173	-0.01%
2020/12/07	13	38.55	41	37.49	38.25	-28	21,113	-0.13%
2020/12/04	3	38.43	1	38.20	38.00	2	20,573	0.01%
2020/12/03	0	0.00	5	40.46	39.50	-5	20,136	-0.02%
2020/12/02	31	41.10	1	39.80	40.00	30	19,824	0.15%
2020/12/01	11	41.80	19	41.82	41.10	-8	19,317	-0.04%
2020/11/30	28	43.12	14	43.00	43.70	14	18,836	0.07%
2020/11/27	66	41.99	64	42.14	43.00	2	18,393	0.01%
2020/11/26	38	42.45	4	42.09	40.65	34	17,895	0.19%
2020/11/25	13	39.10	31	38.82	40.90	-18	16,799	-0.11%
2020/11/24	9.5	37.66	11	37.41	37.20	-1.5	16,009	-0.01%
2020/11/23	5	37.53	4	37.85	37.45	1	15,818	0.01%
2020/11/20	12	37.52	6	37.44	36.75	6	15,621	0.04%
2020/11/19	28	36.55	15	37.43	37.45	13	15,539	0.08%
2020/11/18	24	34.27	37.2	35.21	36.40	-13.2	14,552	-0.09%
2020/11/17	10	32.05	15	32.42	33.35	-5	13,788	-0.04%
2020/11/13	5	31.00	0	0.00	30.60	5	13,393	0.04%
2020/11/12	8	31.63	0	0.00	31.20	8	13,198	0.06%
2020/11/11	60	32.14	62	32.00	32.45	-2	13,081	-0.02%
2020/11/10	14	31.45	22	31.28	29.80	-8	12,631	-0.06%
2020/11/09	0	0.00	0	32.25	32.25	0	11,564	0.00%
2020/11/06	7	29.05	1	29.20	29.35	6	11,333	0.05%
2020/11/05	5	29.20	6	28.96	28.95	-1	11,279	-0.01%
2020/11/04	6	28.10	4.1	28.55	28.90	2	11,238	0.02%
2020/11/03	1	28.70	1	28.70	28.60	0	11,022	0.00%
2020/11/02	0	0.00	2	27.30	27.00	-2	10,673	-0.02%
2020/10/30	2	26.50	0	0.00	26.20	2	10,273	0.02%
2020/10/27	1	26.30	2	26.10	26.10	-1	9,870	-0.01%
2020/10/26	1	26.85	0	0.00	26.85	1	9,717	0.01%
2020/10/22	1	24.65	2	24.90	24.45	-1	9,161	-0.01%
2020/10/21	3	25.30	3	25.25	25.30	0	9,085	0.00%
2020/10/20	2	24.80	7	25.11	25.25	-5	8,840	-0.06%
2020/10/19	2	23.45	3	23.40	23.55	-1	8,522	-0.01%
2020/10/16	0	0.00	1	24.10	23.55	-1	8,469	-0.01%
2020/10/15	3	24.00	0	0.00	24.05	3	8,399	0.04%
2020/10/14	7	24.58	0	0.00	24.55	7	8,292	0.08%
2020/10/13	11	24.96	11	24.98	25.05	0	8,112	0.00%
2020/10/12	5	22.81	1	23.15	23.15	4	7,687	0.05%
2020/10/08	0	0.00	2	23.73	23.80	-2	7,540	-0.03%
2020/10/07	1	24.35	2	23.63	24.45	-1	7,351	-0.01%
2020/10/06	6	23.29	3	22.95	23.45	3	7,094	0.04%
2020/10/05	4	22.11	4	22.45	22.85	0	6,852	0.00%
2020/09/30	0	0.00	20	21.35	21.25	-20	6,606	-0.30%
2020/09/29	5	21.45	2	22.10	21.00	3	6,614	0.05%
2020/09/28	1	21.40	0	0.00	21.65	1	6,365	0.02%
2020/09/25	0	0.00	10	19.78	20.45	-10	6,001	-0.17%
2020/09/24	0	0.00	3	19.00	19.20	-3	5,795	-0.05%
2020/09/17	3	20.20	0	0.00	20.20	3	5,586	0.05%
2020/09/11	0	0.00	2	20.00	20.00	-2	5,337	-0.04%
2020/09/09	0	0.00	1	20.35	20.40	-1	5,195	-0.02%
2020/09/08	20	20.40	10	20.00	20.00	10	5,129	0.19%
2020/09/07	1	20.40	0	0.00	20.15	1	5,064	0.02%
2020/09/04	0	0.00	2	19.95	20.00	-2	4,899	-0.04%
2020/09/02	2	20.60	0	0.00	20.70	2	4,671	0.04%
2020/09/01	0	0.00	1	21.50	20.95	-1	4,595	-0.02%
2020/08/31	3	21.72	2	21.45	21.20	1	4,531	0.02%
2020/08/28	0	0.00	1	20.95	21.00	-1	4,317	-0.02%
2020/08/27	13	21.10	1	21.65	20.90	12	4,277	0.28%
2020/08/26	2	22.15	4	21.99	22.10	-2	4,161	-0.05%
2020/08/25	7	21.32	4	21.30	21.75	3	3,937	0.08%
2020/08/24	1	20.40	3	20.37	20.40	-2	3,573	-0.06%
2020/08/21	3	20.03	3	20.37	20.10	0	3,516	0.00%
2020/08/20	3	19.93	4	20.68	19.95	-1	3,447	-0.03%
2020/08/19	9	20.58	6	20.73	20.35	3	3,250	0.09%
2020/08/18	1	20.20	1	19.90	20.10	0	3,028	0.00%
2020/08/17	1	20.20	2	20.60	20.05	-1	2,835	-0.04%
2020/08/14	12	19.67	1	20.35	19.90	11	2,607	0.42%
2020/08/13	0	0.00	1	19.25	19.05	-1	2,275	-0.04%
2020/08/11	0	0.00	6	18.80	18.80	-6	2,191	-0.27%
2020/07/30	10	17.10	0	0.00	17.15	10	2,011	0.50%
2020/07/29	0	0.00	3	17.05	17.00	-3	2,021	-0.15%
2020/07/23	4	17.70	0	0.00	17.70	4	2,086	0.19%
2020/07/16	2	18.60	1	18.80	18.55	1	2,081	0.05%
2020/07/01	0	0.00	1	16.40	16.50	-1	1,641	-0.06%
2020/06/24	2	16.60	0	0.00	16.65	2	1,733	0.12%
2020/04/06	4	14.29	0	0.00	14.30	4	2,026	0.20%
2020/03/27	0.1	14.05	0	0.00	13.90	0.1	1,903	0.00%
2019/11/11	0	0.00	1	18.15	18.10	-1	2,556	-0.04%
2019/11/01	0	0.00	3	18.15	18.25	-3	3,021	-0.10%
2019/10/22	0	0.00	0.9	18.15	18.25	-0.9	4,431	-0.02%
2019/10/02	0.2	18.35	0	0.00	18.35	0.2	4,604	0.00%
2019/10/01	0.2	18.25	0	0.00	18.25	0.2	4,625	0.00%
2019/09/20	0	0.00	5	18.85	18.85	-5	4,796	-0.10%
2019/09/11	1	19.05	0	0.00	18.85	1	4,908	0.02%
2019/09/05	0	0.00	1	19.80	19.75	-1	4,873	-0.02%
2019/09/04	2	20.40	1	20.25	20.15	1	4,831	0.02%
2019/09/03	5	19.90	1	19.80	20.20	4	4,719	0.08%
2019/08/28	0	0.00	2	18.90	18.80	-2	4,533	-0.04%
2019/08/21	2	19.30	3	18.92	19.30	-1	4,570	-0.02%
2019/08/20	1	18.80	1	19.05	18.75	0	4,536	0.00%
2019/08/19	1	19.20	0	0.00	19.15	1	4,493	0.02%
2019/08/15	4	20.05	2	20.48	19.80	2	4,356	0.05%
2019/08/14	1	20.95	2	21.05	21.05	-1	4,292	-0.02%
2019/08/13	1	20.55	1	20.95	20.60	0	4,250	0.00%
2019/08/12	2	20.85	2	21.18	20.65	0	4,215	0.00%
2019/08/08	1	21.20	3	21.30	21.40	-2	4,184	-0.05%
2019/08/07	3	20.50	1	20.30	20.50	2	4,085	0.05%
2019/08/06	3	20.63	2	20.68	20.55	1	4,031	0.02%
2019/08/05	10	22.00	11	21.54	21.40	-1	3,939	-0.03%
2019/08/02	3	20.80	4	21.19	21.80	-1	3,813	-0.03%
2019/08/01	1	20.90	0	0.00	20.85	1	3,588	0.03%
2019/07/31	1	20.65	2	21.18	20.75	-1	3,472	-0.03%
2019/07/30	1	21.35	1	22.00	21.25	0	3,382	0.00%
2019/07/29	4	21.55	4	21.78	22.10	0	3,295	0.00%
2019/07/26	2	22.23	2	22.80	21.90	0	3,167	0.00%
2019/07/25	3	21.87	0	0.00	21.90	3	2,829	0.11%
2019/06/24	0	0.00	3	18.00	18.15	-3	1,602	-0.19%
2019/06/21	0	0.00	2	18.15	18.00	-2	1,576	-0.13%
2019/06/14	1	18.60	2	18.50	18.40	-1	1,419	-0.07%
2019/03/08	0	0.00	1	16.15	16.20	-1	495	-0.20%
2019/02/19	0	0.00	1	16.25	16.25	-1	492	-0.20%
2019/01/23	0	0.00	1	15.80	15.75	-1	467	-0.21%
2018/11/30	0	0.00	1	16.05	15.90	-1	870	-0.11%
2018/11/28	0	0.00	2	16.10	16.00	-2	870	-0.23%
2018/11/20	0	0.00	11	15.55	15.50	-11	880	-1.25%
2018/11/19	10	15.60	0	0.00	15.55	10	902	1.11%
2018/11/15	2	15.45	0	0.00	15.45	2	932	0.21%
2018/11/08	2	15.25	0	0.00	15.30	2	1,095	0.18%
2018/10/19	0	0.00	30	16.03	15.95	-30	1,125	-2.67%
2018/10/16	10	16.05	0	0.00	15.85	10	1,148	0.87%
2018/10/15	20	15.65	0	0.00	16.05	20	1,143	1.75%
2018/09/17	0	0.00	2	16.80	16.80	-2	1,322	-0.15%
2018/09/14	2	17.05	0	0.00	16.95	2	1,334	0.15%
2018/09/13	0	0.00	25	17.00	17.10	-25	1,338	-1.87%
2018/08/24	0	0.00	10	16.75	16.75	-10	1,343	-0.74%
2018/08/22	0	0.00	4	17.30	17.20	-4	1,339	-0.30%
2018/08/14	5	16.80	0	0.00	16.80	5	1,213	0.41%
2018/08/13	5	16.80	0	0.00	16.80	5	1,224	0.41%
2018/08/10	0	0.00	0.1	16.80	16.80	-0.1	1,212	-0.01%
2018/08/09	4	16.85	0	0.00	16.80	4	1,241	0.32%
2018/08/06	0	0.00	0.3	16.70	16.80	-0.3	1,349	-0.02%
2018/07/25	15	16.77	0	0.00	16.65	15	1,362	1.10%
2018/07/24	10	16.80	0	0.00	16.80	10	1,348	0.74%
2018/05/03	1	17.00	0	0.00	17.05	1	1,743	0.06%
2018/04/23	0	0.00	68	17.23	17.20	-68	1,843	-3.69%
2018/04/19	0	0.00	20	17.15	17.15	-20	1,881	-1.06%
2018/04/13	0	0.00	20	17.20	17.25	-20	2,008	-1.00%
2018/03/30	50	17.95	0	0.00	17.90	50	2,196	2.28%
2018/03/27	0	0.00	1	18.00	18.00	-1	2,181	-0.05%
2018/03/19	0	0.00	50	18.50	18.50	-50	2,189	-2.28%
2018/03/08	1	18.00	0	0.00	18.05	1	2,489	0.04%
2018/02/22	2	18.10	0	0.00	18.25	2	3,201	0.06%
2018/02/21	2	18.10	50	18.10	18.15	-48	3,239	-1.48%
2018/02/08	0	0.00	1	17.65	17.75	-1	3,221	-0.03%
2018/02/07	0	0.00	140	17.94	17.80	-140	3,250	-4.31%	大賣/鉅額交易
2018/02/01	29	18.67	0	0.00	18.70	29	3,129	0.93%
2018/01/26	50	18.96	0	0.00	18.90	50	3,131	1.60%
2018/01/24	0	0.00	50	19.40	19.40	-50	3,116	-1.60%
2018/01/23	100	19.18	0	0.00	19.20	100	3,105	3.22%
2018/01/18	0	0.00	50	19.95	19.85	-50	3,078	-1.62%
2018/01/17	50	19.70	0	0.00	20.00	50	3,103	1.61%
2018/01/11	170	19.98	0	0.00	19.90	170	3,369	5.04%	大買/鉅額交易
2018/01/10	0	0.00	1	20.00	19.90	-1	3,335	-0.03%
2018/01/05	0	0.00	20	19.85	19.75	-20	3,296	-0.61%
2018/01/04	20	19.45	0	0.00	19.45	20	3,285	0.61%