萬海 (2615)-中國信託-松江券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

可現股當沖

股價
50.80
漲跌
▲1.00
漲幅
+2.01%
成交量
16,343張
產業
上市航運類股
2311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－中國信託-松江券商分點個股進出

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

中國信託-松江券商分點個股進出
中國信託-松江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
2024/05/07	10	50.60	0.1	51.00	50.80	10	8,781	0.11%
2024/05/06	48	49.10	3	50.00	49.80	45	8,545	0.53%
2024/05/03	8	49.70	1	49.80	49.40	7	8,490	0.08%
2024/05/02	0	0.00	10	49.73	49.40	-10	8,400	-0.12%
2024/04/30	1	48.90	4	49.05	50.70	-3	7,939	-0.04%
2024/04/29	0	0.00	3	50.40	49.55	-3	7,708	-0.04%
2024/04/26	4.1	49.21	110	47.16	48.35	-105.9	7,407	-1.43%	大賣/鉅額交易
2024/04/25	1	45.40	4	45.24	45.50	-3	7,008	-0.04%
2024/04/24	99	45.35	0	0.00	45.45	99	7,132	1.39%
2024/04/22	1	43.85	0	0.00	43.85	1	7,263	0.01%
2024/04/19	1	42.85	4.1	43.72	43.25	-3.1	7,188	-0.04%
2024/04/17	1	43.10	0	0.00	42.80	1	7,256	0.01%
2024/04/16	1	43.00	0	0.00	42.90	1	7,492	0.01%
2024/04/15	7	45.14	1.5	45.17	45.10	5.5	7,909	0.07%
2024/04/09	0	0.00	1	44.70	44.95	-1	9,660	-0.01%
2024/04/08	0	0.00	6	43.75	44.10	-6	10,167	-0.06%
2024/04/03	1	43.70	0	0.00	43.65	1	10,191	0.01%
2024/03/27	0	0.00	0	44.75	44.45	0	13,593	0.00%
2024/03/20	0	0.00	5	45.22	45.00	-5	17,230	-0.03%
2024/03/19	1	45.45	1	46.05	45.50	0	17,402	0.00%
2024/03/18	6	45.25	6	45.64	45.65	0	17,526	0.00%
2024/03/15	16	44.40	8	44.80	46.45	8	17,778	0.04%
2024/03/14	6	47.49	0	0.00	47.10	6	17,606	0.03%
2024/03/13	1	49.50	8	49.61	49.00	-7	17,484	-0.04%
2024/03/12	2	49.15	0	0.00	49.45	2	17,429	0.01%
2024/03/11	2	49.23	1	49.70	49.30	1	17,544	0.01%
2024/03/08	1	48.09	1	49.90	48.65	0	17,905	0.00%
2024/03/06	3	48.87	0.2	48.50	48.40	2.9	18,390	0.02%
2024/03/05	2	49.70	3.1	49.91	49.35	-1.1	18,379	-0.01%
2024/03/04	3	49.75	3	49.15	49.65	0	18,350	0.00%
2024/03/01	0	0.00	0.1	49.65	49.90	-0.1	18,376	0.00%
2024/02/29	14.1	50.28	43	50.77	50.40	-29	18,247	-0.16%
2024/02/26	1	49.10	0	0.00	48.80	1	17,833	0.01%
2024/02/23	6	49.98	0	0.00	49.65	6	17,845	0.03%
2024/02/22	1	50.10	76	50.00	50.00	-75	17,821	-0.42%
2024/02/21	1	49.60	1	49.10	49.00	0	17,723	0.00%
2024/02/20	0	0.00	1	48.00	48.65	-1	17,675	-0.01%
2024/02/19	0	0.00	2	47.68	47.90	-2	17,664	-0.01%
2024/02/16	0	0.00	1	47.40	47.30	-1	17,819	-0.01%
2024/02/15	10	47.20	0	0.00	47.20	10	17,961	0.06%
2024/02/05	10	47.75	1	48.50	47.75	9	17,943	0.05%
2024/02/02	5	48.00	0	0.00	48.20	5	17,983	0.03%
2024/02/01	1	49.90	0	0.00	49.65	1	17,868	0.01%
2024/01/31	15	49.13	0	0.00	48.90	15	17,839	0.08%
2024/01/30	5	49.50	0	0.00	49.45	5	17,848	0.03%
2024/01/26	15	49.52	0	0.00	49.75	15	17,882	0.08%
2024/01/25	62	49.78	2	50.30	49.75	60	17,876	0.34%
2024/01/22	12	50.47	0	0.00	50.70	12	17,889	0.07%
2024/01/19	21	51.39	10	52.00	51.20	11	17,791	0.06%
2024/01/18	1	52.40	1	52.40	52.50	0	17,695	0.00%
2024/01/17	0	0.00	21.3	51.83	51.00	-21.3	17,539	-0.12%
2024/01/16	12	51.54	3	51.87	52.00	9	17,383	0.05%
2024/01/12	0	0.00	11	52.52	52.50	-11	17,179	-0.06%
2024/01/11	0	0.00	10	51.40	50.90	-10	17,038	-0.06%
2024/01/10	11	50.70	5	50.48	50.70	6	16,960	0.04%
2024/01/09	35	52.46	25	52.60	52.40	10	16,693	0.06%
2024/01/08	2	56.45	3	56.20	56.20	-1	16,210	-0.01%
2024/01/05	33	57.17	33.4	57.34	57.90	-0.4	15,999	0.00%
2024/01/04	25	57.06	15	56.67	57.00	10	15,558	0.06%
2024/01/03	2.1	55.15	2	55.35	55.00	0.1	14,793	0.00%
2024/01/02	2.2	57.79	11	57.22	54.70	-8.8	14,512	-0.06%
2023/12/29	1	55.00	1	55.20	55.00	0	13,941	0.00%
2023/12/28	5	55.34	12	55.33	55.20	-7	13,906	-0.05%
2023/12/27	49	56.88	26	57.07	56.60	23	13,795	0.17%
2023/12/26	11	55.75	15	55.13	56.00	-4	13,532	-0.03%
2023/12/25	7.5	54.63	15	55.52	54.50	-7.5	13,140	-0.06%
2023/12/22	36.5	60.11	24.2	60.12	60.10	12.3	12,342	0.10%
2023/12/21	45.9	55.68	28.9	58.13	59.60	17	10,570	0.16%
2023/12/20	10	52.50	26	54.32	54.50	-16	9,261	-0.17%
2023/12/19	17.1	53.41	15.4	52.59	52.30	1.7	8,798	0.02%
2023/12/18	3	53.50	108.5	53.26	52.90	-105.5	8,116	-1.30%	大賣/鉅額交易
2023/12/15	102	50.43	1	50.40	50.60	101	7,335	1.38%	大買/鉅額交易
2023/12/14	1	49.20	1.3	49.70	49.05	-0.3	7,080	0.00%
2023/12/13	1	50.40	1	50.50	50.10	0	6,925	0.00%
2023/12/12	1.2	53.56	2	52.45	51.80	-0.8	7,366	-0.01%
2023/12/11	3	52.47	1	51.90	52.40	2	7,192	0.03%
2023/12/08	0	0.00	1	50.80	51.10	-1	6,988	-0.01%
2023/12/07	0	0.00	2.1	50.59	50.10	-2.1	6,981	-0.03%
2023/12/06	2	50.80	1	50.40	51.30	1	6,957	0.01%
2023/12/05	1.1	51.23	0	0.00	52.00	1.1	6,865	0.02%
2023/12/04	3	51.33	12.4	50.19	52.50	-9.4	6,511	-0.14%
2023/12/01	1	48.45	1	48.60	48.65	0	6,098	0.00%
2023/11/28	3.5	46.89	0	0.00	47.00	3.5	6,013	0.06%
2023/11/27	1	46.05	0	0.00	46.00	1	5,993	0.02%
2023/11/23	1	45.65	0.2	45.70	45.75	0.8	6,051	0.01%
2023/11/22	0	0.00	2	45.70	45.65	-2	6,052	-0.03%
2023/11/21	1	46.75	0	0.00	46.55	1	6,010	0.02%
2023/11/17	1	47.40	0	0.00	47.25	1	6,174	0.02%
2023/11/16	6	47.63	0	0.00	47.40	6	6,207	0.10%
2023/11/15	1	46.75	0	0.00	47.85	1	6,230	0.02%
2023/11/14	2	46.20	0	0.00	46.10	2	6,289	0.03%
2023/11/06	0	0.00	18	46.50	47.45	-18	6,240	-0.29%
2023/11/03	1	47.60	0	0.00	47.70	1	6,210	0.02%
2023/11/01	2	46.45	0	0.00	46.40	2	6,246	0.03%
2023/10/30	2	45.55	0	0.00	47.45	2	6,225	0.03%
2023/10/23	0	0.00	0.3	45.00	44.50	-0.3	6,394	0.00%
2023/10/19	0	0.00	0.1	45.35	45.60	-0.1	6,456	0.00%
2023/10/16	3	44.07	17	44.14	45.00	-14	6,549	-0.21%
2023/10/13	2	44.68	0	0.00	44.25	2	6,610	0.03%
2023/10/12	2	45.75	2	44.95	45.65	0	6,579	0.00%
2023/10/11	5	45.47	5	45.83	45.25	0	6,647	0.00%
2023/10/04	2	45.75	0	0.00	46.35	2	6,971	0.03%
2023/10/03	0.1	46.50	0	0.00	46.00	0.1	7,134	0.00%
2023/09/27	1	49.70	1	48.50	48.40	0	7,636	0.00%
2023/09/21	15	49.80	0	0.00	49.80	15	9,532	0.16%
2023/09/20	0	0.00	1	51.60	51.30	-1	9,490	-0.01%
2023/09/19	1	50.10	16	50.61	50.50	-15	9,382	-0.16%
2023/09/18	5	50.84	0	0.00	50.90	5	9,376	0.05%
2023/09/15	2	51.40	5	50.78	50.60	-3	9,386	-0.03%
2023/09/14	1	48.25	1	48.60	48.85	0	8,722	0.00%
2023/09/12	0	0.00	0.1	46.55	46.80	-0.1	8,725	0.00%
2023/09/01	0	0.00	2	45.10	44.90	-2	9,167	-0.02%
2023/08/31	1	45.60	0	0.00	45.30	1	9,261	0.01%
2023/08/29	1	45.60	0	0.00	45.35	1	9,324	0.01%
2023/08/28	20	45.44	1	46.05	46.10	19	9,394	0.20%
2023/08/25	4	45.99	20.1	46.15	45.90	-16.1	9,499	-0.17%
2023/08/24	11	47.15	1.1	46.36	46.00	9.9	9,566	0.10%
2023/08/23	40.1	47.70	10.4	49.25	47.55	29.7	9,478	0.31%
2023/08/22	1	48.25	40	49.10	48.70	-39	9,435	-0.41%
2023/08/21	40	49.71	0	0.00	49.30	40	9,449	0.42%
2023/08/18	1	51.30	41	51.00	50.50	-40	9,404	-0.43%
2023/08/17	1	47.95	6	47.70	47.90	-5	9,202	-0.05%
2023/08/14	2	49.50	1	49.65	49.50	1	9,286	0.01%
2023/08/11	1	50.60	4	50.55	50.60	-3	9,367	-0.03%
2023/08/10	0	0.00	1.2	50.27	50.10	-1.2	9,379	-0.01%
2023/08/07	75	50.50	1	50.60	50.50	74	9,594	0.77%
2023/08/01	0.1	50.60	0	0.00	51.10	0.1	9,706	0.00%
2023/07/31	0	0.00	0.1	50.90	50.40	-0.1	9,784	0.00%
2023/07/28	21.5	51.51	0	0.00	51.80	21.5	9,824	0.22%
2023/07/26	0	0.00	1	50.00	49.45	-1	9,944	-0.01%
2023/07/25	1	49.30	0	0.00	49.20	1	9,972	0.01%
2023/07/24	0.2	49.60	20	49.30	49.30	-19.8	10,070	-0.20%
2023/07/20	0	0.00	10	51.30	51.90	-10	10,171	-0.10%
2023/07/18	1	51.90	11	50.86	50.40	-10	10,362	-0.10%
2023/07/17	2	51.10	12	50.95	51.00	-10	10,322	-0.10%
2023/07/14	2.1	50.30	49.8	50.47	50.40	-47.7	10,323	-0.46%
2023/07/13	12.9	49.92	14.2	50.85	49.30	-1.3	10,335	-0.01%
2023/07/12	15.1	51.73	7.6	52.74	51.60	7.5	10,261	0.07%
2023/07/11	26	53.64	5	53.66	53.60	21	10,245	0.20%
2023/07/10	2.2	54.74	0	0.00	53.60	2.2	10,259	0.02%
2023/07/07	0.2	56.80	0	0.00	56.70	0.2	10,090	0.00%
2023/07/06	2	57.60	0	0.00	57.60	2	9,972	0.02%
2023/07/05	6	57.48	22	57.20	57.70	-16	9,939	-0.16%
2023/07/04	6.2	60.91	4	61.93	57.30	2.2	9,675	0.02%
2023/07/03	15	58.11	14	57.92	58.90	1	8,716	0.01%
2023/06/30	14	58.38	11.1	58.83	59.00	2.9	8,216	0.04%
2023/06/29	3	57.47	0	0.00	57.30	3	7,941	0.04%
2023/06/27	0.3	58.90	0	0.00	58.80	0.3	7,873	0.00%
2023/06/21	0.3	59.80	0	0.00	60.20	0.3	7,865	0.00%
2023/06/19	0	0.00	2.1	61.74	61.10	-2.1	7,892	-0.03%
2023/06/16	2	62.65	0	0.00	62.60	2	7,918	0.03%
2023/06/14	1.3	62.35	0	0.00	62.20	1.3	8,067	0.02%
2023/06/13	0	0.00	1	62.00	61.80	-1	8,375	-0.01%
2023/06/12	0	0.00	0.1	61.30	62.10	-0.1	8,862	0.00%
2023/06/09	1.3	61.59	1	60.90	61.80	0.3	9,553	0.00%
2023/06/08	2	61.65	1	62.00	61.50	1	9,687	0.01%
2023/06/07	0.3	59.70	6.5	59.98	59.80	-6.2	9,917	-0.06%
2023/06/06	0.1	59.20	2.1	59.10	59.50	-2.1	9,925	-0.02%
2023/06/02	0.1	58.00	1	58.00	58.10	-1	10,005	-0.01%
2023/06/01	0.2	57.50	0	0.00	57.10	0.2	10,059	0.00%
2023/05/29	0	0.00	2	59.95	60.00	-2	10,361	-0.02%
2023/05/26	0	0.00	1	58.90	58.90	-1	10,595	-0.01%
2023/05/23	15	60.30	15	60.50	60.10	0	11,458	0.00%
2023/05/18	2	59.90	1	60.00	59.60	1	11,369	0.01%
2023/05/17	0	0.00	2.5	60.16	60.20	-2.5	11,390	-0.02%
2023/05/15	3	59.33	2.7	58.33	60.20	0.3	11,413	0.00%
2023/05/11	1	59.10	0.5	60.00	59.10	0.5	11,447	0.00%
2023/05/10	0	0.00	4.7	61.35	61.60	-4.7	11,368	-0.04%
2023/05/09	0	0.00	0.3	60.10	60.20	-0.3	11,394	0.00%
2023/05/08	0	0.00	0	59.60	59.40	0	11,536	0.00%
2023/05/05	0	0.00	2.8	59.75	59.50	-2.8	11,898	-0.02%
2023/05/04	2	60.30	0	0.00	60.10	2	11,984	0.02%
2023/05/03	1.1	62.59	1	61.50	60.50	0.1	12,004	0.00%
2023/05/02	5	63.30	5	63.50	63.20	0	11,970	0.00%
2023/04/28	1	65.00	0	0.00	65.00	1	12,084	0.01%
2023/04/27	1	62.60	1	63.40	63.70	0	12,176	0.00%
2023/04/26	1.3	63.33	1	63.20	63.70	0.3	12,253	0.00%
2023/04/25	2	64.25	2	64.20	64.20	0	12,258	0.00%
2023/04/24	1	65.00	2	65.10	65.50	-1	12,374	-0.01%
2023/04/21	1.3	65.83	2	65.90	65.00	-0.7	12,497	-0.01%
2023/04/20	1	68.10	0	0.00	67.70	1	12,473	0.01%
2023/04/19	3	68.80	0	0.00	68.00	3	12,630	0.02%
2023/04/17	0	0.00	2	70.90	70.50	-2	12,889	-0.02%
2023/04/14	0	0.00	4	69.63	69.90	-4	13,041	-0.03%
2023/04/13	1	68.50	1	69.10	68.50	0	13,235	0.00%
2023/04/12	4	68.90	3.3	69.41	68.80	0.7	13,442	0.01%
2023/04/11	1	68.90	0	0.00	68.60	1	13,740	0.01%
2023/04/10	3	69.57	0	0.00	68.80	3	14,135	0.02%
2023/04/07	0	0.00	1	69.30	69.40	-1	14,505	-0.01%
2023/04/06	0.2	68.50	0	0.00	67.80	0.2	14,953	0.00%
2023/03/31	0	0.00	1	69.00	68.50	-1	15,727	-0.01%
2023/03/29	0.1	69.10	1	69.00	68.80	-1	17,649	-0.01%
2023/03/28	1	69.40	1.1	70.66	69.30	-0.1	18,203	0.00%
2023/03/27	0	69.80	0	0.00	69.70	0	18,992	0.00%
2023/03/24	3	70.00	1	70.10	70.50	2	19,983	0.01%
2023/03/23	7.3	69.92	3	69.27	69.90	4.3	20,125	0.02%
2023/03/22	1	69.60	0	0.00	70.40	1	20,171	0.00%
2023/03/21	4	69.00	4	69.38	69.00	0	20,226	0.00%
2023/03/20	1.2	70.03	0	0.00	69.60	1.2	20,233	0.01%
2023/03/17	4	68.93	2	68.60	69.00	2	20,203	0.01%
2023/03/16	9.2	68.40	10	69.71	68.20	-0.8	20,128	0.00%
2023/03/15	20	71.36	17	71.55	71.00	3	19,886	0.02%
2023/03/14	15.2	73.24	15.7	73.66	72.50	-0.5	19,571	0.00%
2023/03/13	11	80.57	13	80.56	80.50	-2	18,898	-0.01%
2023/03/10	29	81.07	41	81.86	79.10	-12	18,755	-0.06%
2023/03/09	2	79.65	7	79.80	80.10	-5	18,527	-0.03%
2023/03/08	5	79.00	0.1	79.80	79.00	4.9	18,647	0.03%
2023/03/06	8	80.81	10	80.83	80.60	-2	18,803	-0.01%
2023/03/03	33.2	81.12	30	80.60	81.10	3.2	19,016	0.02%
2023/03/02	0	0.00	1	79.40	80.70	-1	19,149	-0.01%
2023/02/24	0	0.00	1	79.60	79.60	-1	18,961	-0.01%
2023/02/23	17	79.27	4	78.73	79.20	13	18,829	0.07%
2023/02/22	5.5	77.55	5	77.92	76.70	0.5	18,592	0.00%
2023/02/21	3	76.83	3	77.40	77.50	0	18,344	0.00%
2023/02/20	1	74.00	1	73.00	74.00	0	18,296	0.00%
2023/02/17	1	72.90	0	0.00	73.30	1	18,522	0.01%
2023/02/15	6	73.75	6	74.48	73.70	0	19,073	0.00%
2023/02/14	2	75.10	2	74.20	74.80	0	19,329	0.00%
2023/02/13	24	73.56	30.3	74.46	73.80	-6.3	19,474	-0.03%
2023/02/10	7	75.74	6	76.37	75.50	1	19,706	0.01%
2023/02/09	3	76.97	2	77.70	76.90	1	20,025	0.00%
2023/02/08	0	77.50	0	0.00	77.90	0	20,279	0.00%
2023/02/07	1	77.30	10	77.22	77.60	-9	20,350	-0.04%
2023/02/06	7	76.49	5	77.72	76.10	2	20,482	0.01%
2023/02/03	23	80.63	18	79.94	79.50	5	20,459	0.02%
2023/02/02	10	78.49	3	78.53	78.60	7	20,220	0.03%
2023/02/01	0	0.00	2	76.70	76.70	-2	20,217	-0.01%
2023/01/31	1	75.70	1	75.80	75.90	0	20,313	0.00%
2023/01/30	7	74.41	11.3	73.98	75.60	-4.3	20,414	-0.02%
2023/01/17	5	74.08	4	74.35	73.60	1	20,433	0.00%
2023/01/16	7.2	73.36	5.1	73.66	73.70	2.1	20,475	0.01%
2023/01/13	5.1	74.46	5	74.50	74.50	0.1	20,424	0.00%
2023/01/12	9	74.20	9	75.68	74.10	0	20,536	0.00%
2023/01/11	18.2	76.73	18	77.29	76.10	0.2	20,473	0.00%
2023/01/10	16	77.29	15	77.90	76.50	1	20,444	0.00%
2023/01/09	21	76.92	21.3	77.50	77.50	-0.3	20,639	0.00%
2023/01/06	20	76.73	22	77.36	77.80	-2	20,709	-0.01%
2023/01/05	20.1	77.76	20	77.94	77.10	0.1	20,762	0.00%
2023/01/04	5.1	77.45	3	79.03	77.10	2.1	20,903	0.01%
2023/01/03	9.1	80.21	5.1	79.66	79.20	4	20,825	0.02%
2022/12/30	20	80.70	20	80.00	80.10	0	20,753	0.00%
2022/12/29	47.1	79.22	47	79.45	79.20	0.1	20,637	0.00%
2022/12/28	20.3	81.47	16.1	81.30	79.00	4.3	20,583	0.02%
2022/12/27	20.1	84.14	35	84.13	82.10	-15	20,463	-0.07%
2022/12/26	22	83.32	15.1	84.25	82.40	6.9	20,553	0.03%
2022/12/23	22.1	85.56	13.1	85.16	86.20	9	20,344	0.04%
2022/12/22	54	86.14	63.3	83.97	87.20	-9.3	19,732	-0.05%
2022/12/21	6	79.42	8.1	79.39	79.80	-2.1	18,579	-0.01%
2022/12/20	1	79.45	3	79.10	76.70	-2	18,285	-0.01%
2022/12/19	17.1	78.51	515.1	79.40	76.20	-498	18,086	-2.75%	大賣/鉅額交易
2022/12/16	502	79.68	9.1	78.74	78.80	492.9	17,509	2.81%	大買/鉅額交易
2022/12/14	1	69.80	0	0.00	70.70	1	17,223	0.01%
2022/12/13	20.1	70.07	19	70.59	70.30	1.1	17,331	0.01%
2022/12/12	17	69.30	17	69.20	69.30	0	17,584	0.00%
2022/12/08	0	0.00	1	69.20	68.60	-1	18,088	-0.01%
2022/12/06	0	0.00	2	73.30	70.60	-2	18,254	-0.01%
2022/12/05	0	0.00	0.2	74.90	74.30	-0.2	18,390	0.00%
2022/12/01	3	75.80	13	75.85	75.30	-10	18,774	-0.05%
2022/11/30	8	75.61	4	75.00	76.10	4	18,698	0.02%
2022/11/29	0	73.20	1	74.60	74.70	-1	18,769	-0.01%
2022/11/28	8	74.21	4	73.35	72.90	4	18,998	0.02%
2022/11/25	1	76.40	1	76.30	74.90	0	18,973	0.00%
2022/11/24	4	74.95	5.3	74.74	75.40	-1.3	19,000	-0.01%
2022/11/23	0	0.00	0.4	70.60	71.10	-0.4	18,785	0.00%
2022/11/21	2.1	69.63	2	70.30	69.50	0.1	18,878	0.00%
2022/11/18	1.1	72.29	0	0.00	71.80	1.1	18,843	0.01%
2022/11/17	2	74.60	2	75.05	74.20	0	18,944	0.00%
2022/11/16	0	74.60	2	75.20	75.30	-2	18,910	-0.01%
2022/11/15	1.1	74.24	0	0.00	74.60	1.1	18,998	0.01%
2022/11/14	6	74.40	1.3	74.16	74.10	4.7	18,805	0.03%
2022/11/11	1.4	74.85	0	0.00	73.50	1.4	18,698	0.01%
2022/11/10	1	74.10	4	73.58	74.40	-3	18,395	-0.02%
2022/11/09	2	72.00	4	71.39	72.00	-2	18,244	-0.01%
2022/11/08	4	71.50	4.2	71.18	70.40	-0.2	18,282	0.00%
2022/11/07	1	68.70	20	69.78	70.00	-19	18,009	-0.11%
2022/11/04	3	66.20	0	0.00	66.60	3	17,759	0.02%
2022/11/03	30	66.00	34	64.81	65.80	-4	17,605	-0.02%
2022/11/02	3	67.17	2	67.35	66.50	1	17,748	0.01%
2022/11/01	1.4	66.59	0	0.00	66.00	1.4	17,590	0.01%
2022/10/31	54	67.68	5	67.36	67.70	49	17,596	0.28%
2022/10/28	1	69.70	0	0.00	68.50	1	17,585	0.01%
2022/10/27	0	0.00	1	70.40	70.50	-1	17,529	-0.01%
2022/10/26	38	66.75	41	67.61	69.20	-3	17,483	-0.02%
2022/10/25	26	67.90	29	68.37	67.70	-3	17,395	-0.02%
2022/10/24	2	69.70	7.1	69.20	68.50	-5.1	17,586	-0.03%
2022/10/21	5	67.00	29	66.71	66.50	-24	17,570	-0.14%
2022/10/20	27	64.17	3	63.60	66.90	24	17,578	0.14%
2022/10/19	0	0.00	13	67.96	67.90	-13	17,706	-0.07%
2022/10/18	2	67.00	14.1	66.67	67.00	-12.1	17,674	-0.07%
2022/10/17	46.4	64.33	24	65.14	64.90	22.4	17,705	0.13%
2022/10/14	5	69.38	29	67.83	68.80	-24	17,512	-0.14%
2022/10/13	26	65.80	1.1	68.85	65.40	24.9	17,873	0.14%
2022/10/12	20	69.23	0	68.30	68.30	20	18,252	0.11%
2022/10/11	1	72.50	16.4	72.74	72.20	-15.4	18,103	-0.08%
2022/10/07	0	73.25	1.5	74.43	73.20	-1.5	17,998	-0.01%
2022/10/06	0	0.00	4	71.93	73.60	-4	18,048	-0.02%
2022/10/05	5	73.84	4	74.10	72.90	1	18,103	0.01%
2022/10/04	1	71.80	1	72.40	71.60	0	18,225	0.00%
2022/10/03	5	68.46	40.5	68.36	70.30	-35.5	18,110	-0.20%
2022/09/30	27	64.24	21	64.80	66.80	6	17,994	0.03%
2022/09/29	24	66.85	30.2	67.13	66.50	-6.2	17,966	-0.03%
2022/09/28	37	68.72	29.1	66.11	65.70	8	17,990	0.04%
2022/09/27	42.5	70.20	64.1	70.70	71.00	-21.6	18,355	-0.12%
2022/09/26	43.5	71.60	4.3	71.10	69.40	39.2	18,480	0.21%
2022/09/23	30	75.30	31.5	75.64	74.90	-1.5	18,620	-0.01%
2022/09/22	2	74.30	0	0.00	74.70	2	18,861	0.01%
2022/09/21	7	78.99	9	76.50	78.30	-2	19,104	-0.01%
2022/09/20	19	74.87	19.2	75.16	75.10	-0.2	19,163	0.00%
2022/09/19	8	75.79	2	77.65	74.10	6	19,630	0.03%
2022/09/16	22	78.99	23	79.94	80.70	-1	19,925	-0.01%
2022/09/15	13.5	81.25	12	81.03	80.70	1.5	20,286	0.01%
2022/09/14	2	78.99	4	76.33	79.10	-2	20,546	-0.01%
2022/09/13	0	0.00	0.3	77.80	77.70	-0.3	20,614	0.00%
2022/09/12	36	76.53	37.2	76.79	76.90	-1.2	20,925	-0.01%
2022/09/08	37.5	73.54	44.1	73.89	74.10	-6.6	20,836	-0.03%
2022/09/07	38.6	74.42	59	74.92	74.50	-20.4	20,908	-0.10%
2022/09/06	16	77.40	20	77.05	76.80	-4	20,750	-0.02%
2022/09/05	35.3	77.16	46	77.39	76.20	-10.8	20,692	-0.05%
2022/09/02	17.5	79.09	16	80.20	78.00	1.5	20,581	0.01%
2022/09/01	0.2	84.40	1.5	84.64	83.70	-1.3	20,346	-0.01%
2022/08/31	28.2	83.93	30.9	84.77	86.80	-2.7	20,415	-0.01%
2022/08/30	16.4	86.19	16	86.09	86.10	0.4	20,129	0.00%
2022/08/29	16	87.09	17	87.46	86.30	-1	20,111	0.00%
2022/08/26	0	0.00	3	93.53	93.10	-3	20,046	-0.01%
2022/08/25	1	91.90	5	92.48	92.80	-4	20,010	-0.02%
2022/08/24	10.2	92.77	1	91.40	91.30	9.2	20,068	0.05%
2022/08/22	10.8	96.52	10.1	96.93	95.10	0.7	20,154	0.00%
2022/08/19	2.2	100.77	1	102.50	100.50	1.2	20,021	0.01%
2022/08/18	1	100.50	1.1	101.45	101.00	-0.1	20,220	0.00%
2022/08/17	1.2	101.00	1	101.50	101.50	0.2	20,697	0.00%
2022/08/16	24.1	100.87	1.1	101.00	99.90	23	21,251	0.11%
2022/08/15	3.3	101.95	0	0.00	101.50	3.3	21,871	0.01%
2022/08/12	14.2	104.42	14.1	103.54	104.50	0.1	21,770	0.00%
2022/08/11	11.1	104.09	11.1	103.32	103.00	0	21,901	0.00%
2022/08/10	0.2	105.50	0	104.50	103.00	0.1	21,885	0.00%
2022/08/09	2	104.76	0	0.00	105.00	2	21,937	0.01%
2022/08/08	0	0.00	1.1	106.46	107.50	-1.1	21,826	0.00%
2022/08/05	1	106.00	2	106.75	107.50	-1	21,846	0.00%
2022/08/04	1.3	102.58	2	104.00	104.00	-0.7	21,921	0.00%
2022/08/01	1	107.00	2	107.00	107.50	-1	22,109	0.00%
2022/07/29	0	0.00	3	106.83	107.00	-3	22,202	-0.01%
2022/07/27	5	103.50	5	103.50	104.50	0	22,091	0.00%
2022/07/26	3.7	100.73	1	103.00	100.50	2.7	22,099	0.01%
2022/07/25	1	104.00	1	105.50	104.00	0	21,952	0.00%
2022/07/22	1	106.50	1	105.00	106.50	0	21,993	0.00%
2022/07/21	1	107.00	0	0.00	105.50	1	22,013	0.00%
2022/07/20	10	106.60	25.1	107.42	103.50	-15.1	21,989	-0.07%
2022/07/19	32.1	129.56	54.1	127.51	131.00	-22	21,598	-0.10%
2022/07/18	0.2	120.00	1	121.00	121.00	-0.8	21,147	0.00%
2022/07/15	1.5	118.18	0	0.00	117.00	1.5	21,144	0.01%
2022/07/14	0	0.00	1	118.50	118.50	-1	21,219	0.00%
2022/07/13	1	117.50	1	117.00	113.50	0	21,063	0.00%
2022/07/12	3.7	111.46	1	117.00	112.00	2.7	20,966	0.01%
2022/07/11	2	120.50	3	119.33	120.50	-1	20,719	0.00%
2022/07/08	8	120.94	8	120.69	120.50	0	20,675	0.00%
2022/07/07	2	115.50	2	114.00	116.50	0	20,505	0.00%
2022/07/06	5.1	114.00	11	113.45	113.50	-5.9	20,500	-0.03%
2022/07/05	42	115.98	32	116.83	116.00	10	20,405	0.05%
2022/07/04	4	112.88	2	113.50	115.50	2	19,948	0.01%
2022/07/01	6	116.00	6.1	114.07	111.00	-0.1	19,836	0.00%
2022/06/30	17.1	117.19	27.1	118.28	119.00	-10	19,480	-0.05%
2022/06/29	45.1	122.26	4	123.00	120.00	41.1	19,155	0.21%
2022/06/28	9	126.33	36	129.24	128.00	-27	18,787	-0.14%
2022/06/27	7	124.86	7.1	126.12	128.00	-0.1	18,412	0.00%
2022/06/24	5.1	117.19	8	114.19	116.50	-2.9	17,937	-0.02%
2022/06/23	29	116.24	30	111.63	110.50	-1	17,617	-0.01%
2022/06/22	71	116.86	13	118.73	120.00	58	17,276	0.34%
2022/06/21	83	122.36	53	122.10	123.50	30	16,758	0.18%
2022/06/20	25.1	123.22	28.1	125.58	119.50	-3	16,534	-0.02%
2022/06/17	3.2	131.32	3	131.00	131.00	0.2	16,156	0.00%
2022/06/16	28.6	139.22	26.1	141.16	131.00	2.6	15,984	0.02%
2022/06/15	1.1	141.22	0	0.00	140.50	1.1	16,030	0.01%
2022/06/14	2.1	142.50	60	142.08	143.00	-57.9	16,380	-0.35%
2022/06/13	3	143.17	5.1	144.42	143.00	-2.1	17,312	-0.01%
2022/06/10	3.4	151.25	1	151.00	150.00	2.4	17,735	0.01%
2022/06/09	23.2	155.19	19	155.63	155.00	4.2	17,977	0.02%
2022/06/08	1	161.50	0	0.00	161.50	1	18,124	0.01%
2022/06/07	2	158.50	0	0.00	159.00	2	18,565	0.01%
2022/06/06	0	0.00	0.3	160.00	158.50	-0.3	19,086	0.00%
2022/06/02	1	159.00	1	159.00	158.50	0	19,672	0.00%
2022/05/31	19.1	158.42	18	159.78	157.00	1.1	22,047	0.00%
2022/05/30	9.2	159.57	7	159.64	158.50	2.2	22,405	0.01%
2022/05/27	17	160.50	17	159.00	160.50	0	22,706	0.00%
2022/05/26	0.1	160.50	13	159.69	156.50	-12.9	23,032	-0.06%
2022/05/25	15.1	160.99	37	159.31	160.50	-21.9	23,196	-0.09%
2022/05/24	56	165.15	21	163.69	161.50	35	23,415	0.15%
2022/05/23	1	161.00	17	159.21	163.50	-16	23,452	-0.07%
2022/05/20	3	147.84	3	148.50	149.00	0	23,616	0.00%
2022/05/19	10	142.45	11	143.09	146.00	-1	24,528	0.00%
2022/05/18	19	147.29	16	145.50	147.50	3	25,491	0.01%
2022/05/17	7	145.57	9.2	145.08	143.00	-2.2	26,034	-0.01%
2022/05/16	1.1	152.75	1	148.00	148.00	0.1	26,380	0.00%
2022/05/13	0	152.00	1	153.00	153.50	-1	26,755	0.00%
2022/05/12	2	151.25	1	151.50	148.50	1	27,852	0.00%
2022/05/11	1	151.50	0	0.00	151.50	1	28,048	0.00%
2022/05/10	3	150.00	3	150.17	151.50	0	28,426	0.00%
2022/05/09	1	150.00	0	0.00	148.00	1	28,842	0.00%
2022/05/06	5	152.70	3	150.50	151.50	2	29,843	0.01%
2022/05/05	3	152.00	2	152.25	153.00	1	29,960	0.00%
2022/05/04	1	148.50	1	149.00	148.50	0	29,923	0.00%
2022/05/03	2	143.50	0	0.00	146.00	2	30,123	0.01%
2022/04/29	0	0.00	1	145.00	146.00	-1	30,426	0.00%
2022/04/28	5	142.80	0	0.00	142.00	5	30,615	0.02%
2022/04/27	7.1	142.70	8	142.06	144.00	-0.9	30,648	0.00%
2022/04/26	4.1	146.05	3	147.33	145.00	1.1	30,761	0.00%
2022/04/25	2.1	149.76	2.1	150.29	148.00	0	30,860	0.00%
2022/04/22	7.1	157.00	2	156.75	156.00	5.1	30,890	0.02%
2022/04/21	8	158.81	13.6	158.04	157.50	-5.6	31,098	-0.02%
2022/04/20	1	156.00	1	156.50	155.50	0	31,348	0.00%
2022/04/19	0	0.00	1	154.50	156.00	-1	31,482	0.00%
2022/04/15	1	155.00	1	156.50	155.00	0	32,036	0.00%
2022/04/14	3.1	155.69	1	160.00	154.50	2.1	32,163	0.01%
2022/04/13	6	156.50	8	157.56	158.00	-2	32,253	-0.01%
2022/04/12	0.5	149.00	2	150.00	153.00	-1.5	32,311	0.00%
2022/04/11	1	155.00	0	0.00	151.50	1	32,351	0.00%
2022/04/08	3	154.67	7	152.50	154.00	-4	32,947	-0.01%
2022/04/07	14.1	152.92	12	154.00	149.50	2.1	33,063	0.01%
2022/04/06	1.1	155.91	1	156.00	156.00	0.1	33,093	0.00%
2022/04/01	0	0.00	9.3	159.21	160.00	-9.3	33,478	-0.03%
2022/03/31	5	158.20	2	159.00	158.50	3	33,528	0.01%
2022/03/30	13	160.62	16	159.47	160.00	-3	33,688	-0.01%
2022/03/29	11.8	157.46	11.1	155.28	154.50	0.7	33,769	0.00%
2022/03/28	4.2	154.89	3	154.67	156.00	1.2	34,092	0.00%
2022/03/25	13.1	155.67	5.3	157.25	153.50	7.8	34,467	0.02%
2022/03/24	3.2	160.42	0	0.00	160.00	3.2	34,857	0.01%
2022/03/23	12	164.38	12	163.75	163.00	0	35,566	0.00%
2022/03/22	5	163.10	1	164.50	162.50	4	36,222	0.01%
2022/03/21	3	163.33	1	164.47	163.00	2	37,126	0.01%
2022/03/18	6.3	164.17	4	164.13	163.00	2.3	38,261	0.01%
2022/03/17	31.1	163.28	24	163.67	168.00	7.1	38,841	0.02%
2022/03/16	55.7	167.61	46	168.40	161.50	9.7	39,919	0.02%
2022/03/15	18.1	179.92	7	180.35	172.50	11.1	39,944	0.03%
2022/03/14	7	178.00	11.2	179.48	182.00	-4.2	41,030	-0.01%
2022/03/11	27.1	176.03	47	174.47	175.00	-19.9	42,473	-0.05%
2022/03/10	15.1	178.69	15	177.67	176.50	0.1	43,249	0.00%
2022/03/09	25	175.40	20	173.25	174.00	5	43,857	0.01%
2022/03/08	21	174.71	16	172.91	170.50	5	44,460	0.01%
2022/03/07	23	186.33	27.2	186.75	180.00	-4.2	43,865	-0.01%
2022/03/04	40	196.69	39.3	197.14	192.00	0.7	43,042	0.00%
2022/03/03	12.1	194.20	35	195.41	192.00	-22.9	41,921	-0.05%
2022/03/02	29	192.10	14	191.11	190.50	15	41,774	0.04%
2022/03/01	23	193.28	33.1	193.34	193.00	-10.1	41,636	-0.02%
2022/02/25	17	187.91	10	186.65	187.00	7	41,391	0.02%
2022/02/24	32	187.95	28	186.21	182.00	4	41,218	0.01%
2022/02/23	22	188.14	670	186.89	190.00	-648	40,843	-1.59%	大賣/鉅額交易
2022/02/22	420.1	186.57	16	183.56	181.50	404.1	40,488	1.00%	大買/鉅額交易
2022/02/21	298	199.30	40	197.35	195.00	258	39,762	0.65%	大買/鉅額交易
2022/02/18	21	189.29	23.8	190.62	194.50	-2.8	39,031	-0.01%
2022/02/17	14.2	187.49	14	186.39	183.00	0.2	38,225	0.00%
2022/02/16	6	184.08	106.2	183.04	183.50	-100.2	37,912	-0.26%	大賣/
2022/02/15	1	183.00	401.2	182.37	178.50	-400.2	38,206	-1.05%	大賣/鉅額交易
2022/02/14	686	178.82	685	181.52	180.00	1	38,783	0.00%	大買/大賣/
2022/02/11	395	173.11	245.1	176.38	172.00	149.9	38,390	0.39%	大買/大賣/鉅額交易
2022/02/10	311.4	174.07	612	175.69	175.50	-300.6	39,037	-0.77%	大買/大賣/鉅額交易
2022/02/09	674	173.24	677	176.31	173.50	-3	39,741	-0.01%	大買/大賣/
2022/02/08	673	175.44	23.1	171.41	172.00	650	39,830	1.63%	大買/鉅額交易
2022/02/07	4	156.63	4	156.13	162.00	0	39,996	0.00%
2022/01/25	7.2	147.17	45	148.04	145.50	-37.8	41,581	-0.09%
2022/01/24	14.1	149.02	14	149.96	153.00	0.1	41,813	0.00%
2022/01/21	11.6	154.57	6.1	156.47	151.50	5.4	42,137	0.01%
2022/01/20	5	161.30	2	161.25	161.00	3	42,290	0.01%
2022/01/19	8.2	162.54	7	164.93	161.50	1.2	42,524	0.00%
2022/01/18	9.1	166.07	5	165.80	166.00	4.1	42,715	0.01%
2022/01/17	37.1	168.13	33	168.52	166.00	4.1	43,550	0.01%
2022/01/14	4	167.63	4.2	170.38	173.50	-0.2	44,029	0.00%
2022/01/13	16	172.31	2	172.75	168.50	14	44,460	0.03%
2022/01/12	12.2	178.55	0	0.00	176.00	12.2	44,725	0.03%
2022/01/11	5	179.30	8	180.50	181.50	-3	45,521	-0.01%
2022/01/10	13.2	182.44	2	183.50	179.50	11.2	46,605	0.02%
2022/01/07	1	187.05	1	189.50	187.50	0	47,315	0.00%
2022/01/06	18.9	191.92	16	190.47	191.00	2.9	48,866	0.01%
2022/01/05	14	192.50	17	190.94	191.00	-3	49,726	-0.01%
2022/01/04	19	187.08	22	188.11	191.50	-3	50,499	-0.01%
2022/01/03	25.5	189.47	16.2	188.31	187.50	9.2	51,296	0.02%
2021/12/30	2.2	200.68	2	199.75	198.50	0.2	51,827	0.00%
2021/12/29	2	202.75	2	201.50	201.00	0	52,778	0.00%
2021/12/28	5	204.20	4	203.87	200.50	1	54,654	0.00%
2021/12/27	7	199.50	6	199.08	199.00	1	55,451	0.00%
2021/12/24	10	200.90	9.5	202.79	199.00	0.5	56,326	0.00%
2021/12/23	15	204.60	27	203.93	200.00	-12	56,322	-0.02%
2021/12/22	4	202.63	24	203.81	204.00	-20	56,540	-0.04%
2021/12/21	10	200.55	10.1	201.55	207.00	-0.1	56,543	0.00%
2021/12/20	6.1	200.20	5.2	197.71	199.00	0.9	56,620	0.00%
2021/12/17	10	202.50	12.3	201.57	200.00	-2.3	56,644	0.00%
2021/12/16	8.3	198.82	10.6	200.00	196.50	-2.4	56,315	0.00%
2021/12/15	23	195.15	19.1	194.99	199.00	3.9	56,196	0.01%
2021/12/14	20.6	196.00	22.7	197.69	189.50	-2.1	56,156	0.00%
2021/12/13	11.4	205.79	7	205.21	201.50	4.4	55,319	0.01%
2021/12/10	27	207.26	32	206.89	210.50	-5	55,553	-0.01%
2021/12/09	12.3	199.63	14.1	198.84	208.00	-1.8	54,894	0.00%
2021/12/08	68.2	198.71	650.3	196.81	197.00	-582.2	54,715	-1.06%	大賣/鉅額交易
2021/12/07	640.4	191.76	674.2	180.78	191.00	-33.9	54,241	-0.06%	大買/大賣/
2021/12/06	626.3	176.90	27.3	173.61	176.50	599	53,587	1.12%	大買/鉅額交易
2021/12/03	33.1	170.20	631.2	170.92	164.50	-598.1	53,625	-1.12%	大賣/鉅額交易
2021/12/02	611	165.50	16.3	164.54	169.50	594.7	53,692	1.11%	大買/鉅額交易
2021/12/01	20.2	156.01	18	154.61	154.50	2.2	53,099	0.00%
2021/11/30	24	155.58	21.2	156.71	156.50	2.8	53,553	0.01%
2021/11/29	5.1	152.33	3.2	153.06	153.00	1.9	54,150	0.00%
2021/11/26	25.1	154.86	18	153.50	152.00	7.1	55,260	0.01%
2021/11/25	3	155.33	6.5	157.20	157.50	-3.5	55,943	-0.01%
2021/11/24	7	154.43	3	154.00	154.00	4	56,530	0.01%
2021/11/23	3	155.67	1	157.00	154.00	2	58,328	0.00%
2021/11/22	18.1	158.01	13	155.88	154.50	5.1	60,206	0.01%
2021/11/19	6.1	157.18	3.4	156.62	156.00	2.7	61,871	0.00%
2021/11/18	0	0.00	3.8	160.36	160.50	-3.8	64,140	-0.01%
2021/11/17	6.5	158.08	9	158.06	158.50	-2.5	66,010	0.00%
2021/11/16	19.2	159.71	24	159.98	161.00	-4.8	67,378	-0.01%
2021/11/15	9	158.22	7	159.43	157.00	2	69,856	0.00%
2021/11/12	24	160.83	26	158.75	159.00	-2	71,211	0.00%
2021/11/11	34	172.53	27.7	169.88	159.50	6.3	71,484	0.01%
2021/11/10	17	184.76	18.6	181.93	177.00	-1.6	72,107	0.00%
2021/11/09	29	187.28	23.7	188.05	183.50	5.3	73,224	0.01%
2021/11/08	34	184.74	41	185.35	190.00	-7.1	73,787	-0.01%
2021/11/05	19	174.55	18.1	174.03	178.00	0.9	74,735	0.00%
2021/11/04	28.3	177.62	24.6	177.20	174.50	3.7	76,083	0.00%
2021/11/03	45.1	169.49	65.6	170.33	171.50	-20.5	76,323	-0.03%
2021/11/02	10	162.80	10.3	161.56	161.00	-0.3	76,868	0.00%
2021/11/01	28	162.30	22.1	159.99	158.50	5.9	77,612	0.01%
2021/10/29	19.1	159.35	19.3	158.96	160.00	-0.2	78,267	0.00%
2021/10/28	11	158.41	13.1	156.01	153.50	-2.1	79,584	0.00%
2021/10/27	12.6	153.24	12.5	154.38	153.00	0	82,036	0.00%
2021/10/26	9	157.78	10.1	158.31	157.00	-1.1	84,992	0.00%
2021/10/25	20	153.98	29.1	155.96	157.50	-9.1	87,571	-0.01%
2021/10/22	31.1	155.42	26	153.10	152.50	5.1	90,066	0.01%
2021/10/21	11.4	162.72	11	164.00	159.00	0.4	91,770	0.00%
2021/10/20	3	161.50	18	160.17	159.50	-15	92,550	-0.02%
2021/10/19	17	161.82	18	161.36	158.00	-1	94,278	0.00%
2021/10/18	22	153.64	28	152.61	160.00	-6	96,471	-0.01%
2021/10/15	112	162.46	72	160.63	161.00	40	97,931	0.04%	大買/
2021/10/14	53.1	162.69	58.1	160.72	164.50	-5.1	98,982	-0.01%
2021/10/13	12	159.21	15	158.47	155.00	-3	99,248	0.00%
2021/10/12	14.1	157.84	17	157.38	153.50	-2.9	101,711	0.00%
2021/10/08	31.1	168.67	28	167.34	169.50	3.1	102,911	0.00%
2021/10/07	20.2	170.58	25.2	170.71	171.50	-5	105,121	0.00%
2021/10/06	69.3	166.60	76.2	165.00	161.50	-6.9	106,167	-0.01%
2021/10/05	69	165.17	82.1	162.40	173.00	-13.1	107,309	-0.01%
2021/10/04	46.5	173.17	86.1	171.97	165.50	-39.6	108,342	-0.04%
2021/10/01	70.8	193.03	91.2	189.49	183.50	-20.4	110,613	-0.02%
2021/09/30	23	203.72	22	205.00	203.50	1	112,158	0.00%
2021/09/29	11	201.50	9	201.33	200.50	2	113,993	0.00%
2021/09/28	23.7	201.80	22	202.34	203.50	1.7	115,755	0.00%
2021/09/27	28	214.64	25	212.24	208.00	3	117,732	0.00%
2021/09/24	15	213.67	21.2	214.17	215.00	-6.2	121,860	-0.01%
2021/09/23	14	208.93	15	209.10	207.50	-1	123,853	0.00%
2021/09/22	16.2	204.59	16.2	204.11	203.00	0	127,961	0.00%
2021/09/17	40	207.50	50	207.80	210.00	-10	129,019	-0.01%
2021/09/16	34.1	203.28	29.1	202.38	200.50	5.1	131,239	0.00%
2021/09/15	70.1	201.63	84	201.92	205.00	-13.9	132,972	-0.01%
2021/09/14	63	207.04	61	206.49	201.50	2	136,191	0.00%
2021/09/13	84	213.61	32	213.33	210.00	52	138,442	0.04%
2021/09/10	34.2	209.68	34	211.44	211.50	0.2	139,336	0.00%
2021/09/09	67.2	210.63	70	208.15	207.50	-2.8	140,530	0.00%
2021/09/08	90.3	212.43	87	211.87	213.00	3.3	141,059	0.00%
2021/09/07	46	204.24	49.5	206.51	209.50	-3.5	141,359	0.00%
2021/09/06	19.5	216.81	10	216.75	211.00	9.5	140,707	0.01%
2021/09/03	43.2	234.68	52	228.88	222.00	-8.8	140,444	-0.01%
2021/09/02	46.2	240.29	81.1	237.57	235.50	-35	139,951	-0.02%
2021/09/01	98.3	240.99	91	240.82	235.00	7.3	139,269	0.01%
2021/08/31	59.2	247.96	57	247.49	248.00	2.2	138,045	0.00%
2021/08/30	56.2	254.64	54	254.23	249.00	2.2	137,102	0.00%
2021/08/27	130.1	258.12	230	255.00	252.00	-99.9	136,378	-0.07%	大買/大賣/
2021/08/26	261.1	258.06	163.7	256.48	258.00	97.4	134,570	0.07%	大買/大賣/
2021/08/25	322.3	257.26	335.4	262.83	262.00	-13.1	132,823	-0.01%	大買/大賣/
2021/08/24	183.2	251.17	727.2	254.56	244.00	-544	131,087	-0.41%	大買/大賣/鉅額交易
2021/08/23	667.1	242.77	80.5	244.91	248.00	586.5	129,142	0.45%	大買/鉅額交易
2021/08/20	82	218.92	596.4	218.15	225.50	-514.4	129,352	-0.40%	大賣/鉅額交易
2021/08/19	956.3	215.29	935	223.77	213.00	21.3	130,804	0.02%	大買/大賣/
2021/08/18	804.1	218.22	330	210.45	226.00	474.1	129,864	0.37%	大買/大賣/鉅額交易
2021/08/17	105.1	214.98	105	215.12	205.50	0	130,875	0.00%	大買/大賣/
2021/08/16	353.1	211.74	357.1	214.61	215.00	-4.1	131,847	0.00%	大買/大賣/
2021/08/13	234.3	227.46	201.1	227.79	215.00	33.2	131,260	0.03%	大買/大賣/
2021/08/12	203.2	219.88	222.1	221.44	230.00	-19	131,665	-0.01%	大買/大賣/
2021/08/11	204.5	219.29	220	219.25	217.00	-15.6	131,247	-0.01%	大買/大賣/
2021/08/10	110.2	230.91	309	235.05	225.00	-198.9	129,537	-0.15%	大買/大賣/鉅額交易
2021/08/09	243	232.64	224.2	236.31	229.00	18.8	128,839	0.01%	大買/大賣/
2021/08/06	394	235.39	489.1	233.21	231.00	-95.1	128,536	-0.07%	大買/大賣/
2021/08/05	47.2	226.00	44	223.90	221.00	3.2	127,154	0.00%
2021/08/04	291	231.95	295.1	234.77	233.00	-4.1	126,543	0.00%	大買/大賣/
2021/08/03	485.1	232.44	481	234.96	229.00	4.1	126,639	0.00%	大買/大賣/
2021/08/02	134.3	224.48	164	224.65	232.00	-29.7	125,565	-0.02%	大買/大賣/
2021/07/30	732.2	240.07	680.1	242.49	223.50	52	123,176	0.04%	大買/大賣/
2021/07/29	173.3	238.57	544.2	236.91	248.00	-370.9	120,666	-0.31%	大買/大賣/鉅額交易
2021/07/28	348.1	207.89	353	208.33	225.50	-4.9	118,502	0.00%	大買/大賣/
2021/07/27	123.2	206.06	136.1	206.98	205.00	-13	116,098	-0.01%	大買/大賣/
2021/07/26	92.2	228.58	80.1	228.41	216.50	12.1	115,006	0.01%
2021/07/23	584.4	241.45	589.1	244.34	240.00	-4.7	113,819	0.00%	大買/大賣/
2021/07/22	159.1	231.26	165.5	230.28	240.00	-6.3	112,099	-0.01%	大買/大賣/
2021/07/21	461.4	257.01	487.1	268.91	238.50	-25.7	109,689	-0.02%	大買/大賣/
2021/07/20	355.3	273.49	373.3	276.96	260.50	-18	107,231	-0.02%	大買/大賣/
2021/07/19	368.3	288.65	371.7	293.21	286.00	-3.4	105,706	0.00%	大買/大賣/
2021/07/16	612.6	289.13	570.1	290.88	286.00	42.5	105,178	0.04%	大買/大賣/
2021/07/15	500.5	272.30	492.1	265.90	278.50	8.3	102,364	0.01%	大買/大賣/
2021/07/14	498.5	250.80	554.8	256.76	253.50	-56.3	101,196	-0.06%	大買/大賣/
2021/07/13	609.2	280.47	443.2	292.12	258.50	166	98,531	0.17%	大買/大賣/鉅額交易
2021/07/12	96	290.68	100	289.15	287.00	-4	96,744	0.00%
2021/07/09	258.5	293.17	220.5	296.42	275.00	38	94,700	0.04%	大買/大賣/
2021/07/08	373.1	295.68	442.4	284.49	304.00	-69.3	92,400	-0.07%	大買/大賣/
2021/07/07	198.5	295.74	271.3	285.14	276.50	-72.8	89,534	-0.08%	大買/大賣/
2021/07/06	305	305.89	395.2	308.56	296.00	-90.2	87,537	-0.10%	大買/大賣/
2021/07/05	220.5	319.68	246.4	310.31	302.00	-25.9	85,714	-0.03%	大買/大賣/
2021/07/02	506	335.91	445	340.11	326.50	61	83,762	0.07%	大買/大賣/
2021/07/01	955.6	344.10	439.3	341.49	336.00	516.3	81,705	0.63%	大買/大賣/鉅額交易
2021/06/30	227.2	306.28	250	310.60	321.00	-22.9	77,304	-0.03%	大買/大賣/
2021/06/29	674.7	310.61	1,130.2	308.24	292.00	-455.5	75,146	-0.61%	大買/大賣/鉅額交易
2021/06/28	604.1	297.81	99.3	296.01	300.00	504.8	71,395	0.71%	大買/鉅額交易
2021/06/25	284.1	263.62	785	266.02	273.00	-500.9	70,194	-0.71%	大買/大賣/鉅額交易
2021/06/24	571	247.05	145.4	237.87	248.50	425.6	67,663	0.63%	大買/大賣/鉅額交易
2021/06/23	494.2	250.53	507.1	242.46	226.00	-13	65,883	-0.02%	大買/大賣/
2021/06/22	344.6	264.79	750.2	267.46	251.00	-405.6	61,674	-0.66%	大買/大賣/鉅額交易
2021/06/21	596.3	247.57	554.4	234.03	249.00	41.9	58,851	0.07%	大買/大賣/
2021/06/18	1,117	216.96	560.1	216.41	226.50	556.9	58,156	0.96%	大買/大賣/鉅額交易
2021/06/17	77.3	203.86	555.4	210.22	206.00	-478.1	56,643	-0.84%	大賣/鉅額交易
2021/06/16	638.2	209.58	73.1	207.71	205.50	565.1	55,154	1.02%	大買/鉅額交易
2021/06/15	5	184.70	612.4	185.95	191.50	-607.4	53,839	-1.13%	大賣/鉅額交易
2021/06/11	611.4	171.35	5.3	169.85	174.50	606.1	53,432	1.13%	大買/鉅額交易
2021/06/10	3.2	151.34	2.2	158.99	159.00	1.1	53,228	0.00%
2021/06/09	1.1	159.02	6	160.17	160.00	-4.9	53,324	-0.01%
2021/06/08	6	161.50	7.3	160.58	165.00	-1.3	53,404	0.00%
2021/06/07	14.2	146.88	25	149.96	153.00	-10.8	53,464	-0.02%
2021/06/04	11.2	157.29	10	157.65	155.50	1.2	53,521	0.00%
2021/06/03	2.3	159.13	6	163.33	161.00	-3.7	53,592	-0.01%
2021/06/02	20.5	162.24	617.5	168.72	160.00	-597	53,515	-1.12%	大賣/鉅額交易
2021/06/01	368.4	159.22	24	149.27	159.50	344.4	53,205	0.65%	大買/鉅額交易
2021/05/31	29.2	149.01	256.1	158.84	145.00	-226.9	53,006	-0.43%	大賣/鉅額交易
2021/05/28	718	152.90	944.2	147.39	154.50	-226.2	52,533	-0.43%	大買/大賣/鉅額交易
2021/05/27	793.3	140.23	567.1	135.87	140.50	226.2	50,723	0.45%	大買/大賣/鉅額交易
2021/05/26	654	126.91	113.2	120.51	128.00	540.8	47,866	1.13%	大買/大賣/鉅額交易
2021/05/25	116.2	126.01	80.2	124.85	116.50	36	46,237	0.08%	大買/
2021/05/24	89	120.83	563.3	119.29	125.00	-474.3	43,825	-1.08%	大賣/鉅額交易
2021/05/21	517.8	113.88	9.6	113.07	114.00	508.2	42,234	1.20%	大買/鉅額交易
2021/05/20	95.2	98.46	106.5	99.97	104.00	-11.3	41,724	-0.03%	大賣/
2021/05/19	58	92.01	566	91.55	94.60	-508	39,609	-1.28%	大賣/鉅額交易
2021/05/18	503	85.99	10	84.56	86.00	493	39,042	1.26%	大買/鉅額交易
2021/05/17	52.2	78.83	55.3	77.96	78.20	-3.1	38,911	-0.01%
2021/05/14	71	78.83	76.7	80.22	81.60	-5.7	37,764	-0.02%
2021/05/13	197	81.47	382	80.23	80.10	-185	36,679	-0.50%	大買/大賣/鉅額交易
2021/05/12	283.2	91.59	52	90.77	88.90	231.2	36,346	0.64%	大買/鉅額交易
2021/05/11	43.1	100.52	174	100.99	98.70	-130.9	36,361	-0.36%	大賣/鉅額交易
2021/05/10	125	98.89	142.2	97.64	101.50	-17.2	35,317	-0.05%	大買/大賣/
2021/05/07	73	90.80	79	90.18	92.30	-6	34,558	-0.02%
2021/05/06	127.6	89.87	30	91.98	89.90	97.6	34,312	0.28%	大買/
2021/05/05	21.4	91.23	29	91.13	92.50	-7.6	33,721	-0.02%
2021/05/04	44.4	95.55	22	96.57	91.40	22.4	33,189	0.07%
2021/05/03	44	100.65	63.2	100.56	101.50	-19.2	32,428	-0.06%
2021/04/29	19	93.43	13	92.17	94.70	6	31,563	0.02%
2021/04/28	21.8	94.91	22	93.68	92.50	-0.2	31,936	0.00%
2021/04/27	35	93.88	29	93.17	91.20	6	31,941	0.02%
2021/04/26	1	86.60	6	89.37	90.20	-5	31,963	-0.02%
2021/04/23	17	83.24	2	85.75	82.00	15	32,715	0.05%
2021/04/22	37.4	93.64	24.6	90.14	85.80	12.8	32,945	0.04%
2021/04/21	26	86.80	35.3	86.75	89.60	-9.3	32,068	-0.03%
2021/04/20	49	80.74	40.2	79.73	81.50	8.8	31,928	0.03%
2021/04/19	15	78.43	15	79.59	80.60	0	32,264	0.00%
2021/04/16	16	69.68	38	70.32	73.30	-22	32,430	-0.07%
2021/04/15	3	65.53	11.7	65.92	66.70	-8.7	32,892	-0.03%
2021/04/14	5	63.52	4	65.58	65.30	1	34,186	0.00%
2021/04/13	28.5	64.39	18	64.96	64.30	10.5	34,459	0.03%
2021/04/12	3	62.63	8	63.15	64.00	-5	35,159	-0.01%
2021/04/09	8.7	57.87	11	57.70	58.20	-2.3	36,862	-0.01%
2021/04/08	12	58.70	11	58.59	58.90	1	37,908	0.00%
2021/04/07	8	57.91	10	57.44	58.70	-2	39,236	-0.01%
2021/04/06	13	56.38	14	56.63	57.40	-1	42,280	0.00%
2021/04/01	28.5	55.94	8	55.99	55.90	20.5	43,279	0.05%
2021/03/31	7	56.47	11	56.35	55.10	-4	44,129	-0.01%
2021/03/30	10	54.65	7	54.24	54.60	3	44,067	0.01%
2021/03/29	14	55.02	13.3	54.76	55.40	0.7	44,720	0.00%
2021/03/26	7	52.06	14	52.24	52.90	-7	46,649	-0.02%
2021/03/25	10.8	50.43	10	51.24	49.90	0.8	47,659	0.00%
2021/03/24	5	52.08	5	52.16	52.00	0	48,732	0.00%
2021/03/23	43.8	53.81	36.2	53.06	51.70	7.6	48,863	0.02%
2021/03/22	11.2	53.01	21.6	53.90	54.50	-10.4	48,009	-0.02%
2021/03/19	11.6	49.62	7	50.27	49.55	4.6	47,755	0.01%
2021/03/18	2	49.88	20	49.80	49.95	-18	48,015	-0.04%
2021/03/17	1	48.60	3	49.25	49.00	-2	48,441	0.00%
2021/03/16	6	48.48	2	48.58	48.65	4	48,956	0.01%
2021/03/15	24.5	48.63	27	48.61	48.70	-2.5	49,649	-0.01%
2021/03/12	4	48.19	5	47.87	47.40	-1	50,455	0.00%
2021/03/11	8	47.90	11	47.81	47.25	-3	50,756	-0.01%
2021/03/10	11	47.16	5	47.01	47.00	6	50,926	0.01%
2021/03/09	32	47.14	25	47.63	47.50	7	51,141	0.01%
2021/03/08	3	46.10	3	46.37	45.40	0	51,479	0.00%
2021/03/05	0.5	45.90	1	46.05	45.85	-0.5	51,890	0.00%
2021/03/04	4	46.43	0	0.00	46.05	4	52,319	0.01%
2021/03/03	1	46.40	3	46.38	47.30	-2	52,717	0.00%
2021/03/02	6	47.14	5.1	47.93	45.50	0.9	53,775	0.00%
2021/02/26	3	47.62	5	47.52	47.95	-2	54,074	0.00%
2021/02/25	3	47.65	5	47.78	47.30	-2	54,060	0.00%
2021/02/24	2	47.40	4	46.25	46.00	-2	54,183	0.00%
2021/02/23	9	47.48	9	47.08	46.70	0	54,262	0.00%
2021/02/22	47	46.85	80	47.07	46.75	-33	54,800	-0.06%
2021/02/19	6	45.03	4	44.35	44.50	2	54,951	0.00%
2021/02/18	48.1	45.67	19	46.26	45.25	29.1	55,206	0.05%
2021/02/17	18	42.52	22	43.78	43.90	-4	54,788	-0.01%
2021/02/05	26	43.00	20	43.03	42.20	6	54,773	0.01%
2021/02/04	0	0.00	5	43.71	43.50	-5	54,818	-0.01%
2021/02/03	9	42.31	5	43.47	42.25	4	55,361	0.01%
2021/02/02	26	43.96	36	44.31	43.50	-10	56,019	-0.02%
2021/02/01	18	42.57	18	42.41	41.35	0	55,488	0.00%
2021/01/29	12	44.57	11	44.44	42.80	1	55,267	0.00%
2021/01/28	3	45.27	5	44.80	44.75	-2	55,130	0.00%
2021/01/27	12	45.99	11	45.78	44.55	1	54,963	0.00%
2021/01/26	2	45.60	5	45.83	45.60	-3	55,058	-0.01%
2021/01/25	8	46.19	23	46.00	45.65	-15	54,998	-0.03%
2021/01/22	2	44.20	23.1	44.65	44.80	-21.1	54,629	-0.04%
2021/01/21	19	43.61	33	44.30	42.70	-14	54,212	-0.03%
2021/01/20	12	42.40	30	42.42	42.10	-18	53,579	-0.03%
2021/01/19	56	45.96	55	45.11	43.20	1	52,968	0.00%
2021/01/18	25	43.80	28	42.94	45.10	-3	52,507	-0.01%
2021/01/15	48	44.62	31	44.62	43.25	17	51,347	0.03%
2021/01/14	86	49.40	109	49.60	48.05	-23	50,492	-0.05%	大賣/
2021/01/13	15	48.67	16	48.71	48.00	-1	50,040	0.00%
2021/01/12	49	49.06	34	50.08	49.05	15	49,715	0.03%
2021/01/11	33	49.46	21	49.25	50.40	12	48,278	0.02%
2021/01/08	24	47.95	28	48.39	48.50	-4	47,488	-0.01%
2021/01/07	31	47.17	38	47.18	47.35	-7	46,536	-0.02%
2021/01/06	51	52.91	30	52.59	50.30	21	45,072	0.05%
2021/01/05	86	55.19	47	55.15	54.60	39	44,340	0.09%
2021/01/04	65.1	55.30	70	55.69	57.10	-4.9	43,023	-0.01%
2020/12/31	51	51.68	62	51.52	52.90	-11	40,875	-0.03%
2020/12/30	51	49.83	65	49.53	50.10	-14	39,737	-0.04%
2020/12/29	129	53.80	122	53.89	49.35	7	38,285	0.02%	大買/大賣/
2020/12/28	130	50.37	129	52.13	52.80	1	35,075	0.00%	大買/大賣/
2020/12/25	112	47.61	111	48.24	48.00	1	33,634	0.00%	大買/大賣/
2020/12/24	20	45.70	26	45.61	45.25	-6	32,551	-0.02%
2020/12/23	46	43.89	27	43.84	45.45	19	32,156	0.06%
2020/12/22	122	47.12	116	47.59	43.15	6	31,216	0.02%	大買/大賣/
2020/12/21	72	44.93	94	46.24	47.50	-22	28,681	-0.08%
2020/12/18	82	43.65	81	43.59	43.20	1	27,305	0.00%
2020/12/17	8	41.04	21	41.92	42.35	-13	25,975	-0.05%
2020/12/16	6	40.69	13	40.93	41.00	-7	25,507	-0.03%
2020/12/15	53	40.81	48	40.28	40.00	5	25,254	0.02%
2020/12/14	28	40.48	31	41.04	40.75	-3	24,601	-0.01%
2020/12/11	35	40.27	33	40.13	38.95	2	24,110	0.01%
2020/12/10	24	42.18	34	41.77	41.40	-10	23,548	-0.04%
2020/12/09	31	41.34	39	41.54	41.40	-8	22,943	-0.03%
2020/12/08	65.5	40.78	82	41.44	40.60	-16.5	22,173	-0.07%
2020/12/07	31	38.09	19	38.37	38.25	12	21,113	0.06%
2020/12/04	32	38.33	16	38.52	38.00	16	20,573	0.08%
2020/12/03	35	40.16	12	40.57	39.50	23	20,136	0.11%
2020/12/02	59	40.48	50	40.20	40.00	9	19,824	0.05%
2020/12/01	26	41.66	4	42.35	41.10	22	19,317	0.11%
2020/11/30	29	43.23	10	43.15	43.70	19	18,836	0.10%
2020/11/27	20	41.32	38	41.76	43.00	-18	18,393	-0.10%
2020/11/26	109	42.17	64	41.16	40.65	45	17,895	0.25%	大買/
2020/11/25	35	38.98	57	39.20	40.90	-22	16,799	-0.13%
2020/11/24	33	37.37	17	37.43	37.20	16	16,009	0.10%
2020/11/23	54	37.72	71	37.70	37.45	-17	15,818	-0.11%
2020/11/20	34	37.57	32	37.30	36.75	2	15,621	0.01%
2020/11/19	40	36.99	23	37.50	37.45	17	15,539	0.11%
2020/11/18	27	34.82	46	35.68	36.40	-19	14,552	-0.13%
2020/11/17	109	33.20	61	32.59	33.35	48	13,788	0.35%	大買/
2020/11/16	29	31.60	25	31.53	31.55	4	13,474	0.03%
2020/11/13	29	31.39	116	30.55	30.60	-87	13,393	-0.65%	大賣/
2020/11/12	101	31.53	46	31.34	31.20	55	13,198	0.42%	大買/
2020/11/11	168	31.98	192	31.18	32.45	-24	13,081	-0.18%	大買/大賣/
2020/11/10	97	31.77	85	32.05	29.80	12	12,631	0.09%
2020/11/09	2	31.38	3	31.60	32.25	-1	11,564	-0.01%
2020/11/06	20	29.09	0	0.00	29.35	20	11,333	0.18%
2020/11/05	2	29.00	1	28.95	28.95	1	11,279	0.01%
2020/11/04	36	28.29	37	28.63	28.90	-1	11,238	-0.01%
2020/11/03	24	27.95	29	28.28	28.60	-5	11,022	-0.05%
2020/11/02	8	27.32	12	27.60	27.00	-4	10,673	-0.04%
2020/10/30	4	26.40	4	26.75	26.20	0	10,273	0.00%
2020/10/29	4	26.70	4	26.60	26.70	0	10,172	0.00%
2020/10/28	4	26.15	11	26.89	26.15	-7	10,059	-0.07%
2020/10/27	12	26.17	9	26.16	26.10	3	9,870	0.03%
2020/10/26	41	26.38	43	26.54	26.85	-2	9,717	-0.02%
2020/10/22	5	24.60	0	0.00	24.45	5	9,161	0.05%
2020/10/21	18	25.44	13	25.01	25.30	5	9,085	0.06%
2020/10/20	0	0.00	3	24.50	25.25	-3	8,840	-0.03%
2020/10/19	8	23.28	10	23.44	23.55	-2	8,522	-0.02%
2020/10/16	1	23.55	0	0.00	23.55	1	8,469	0.01%
2020/10/14	22	25.15	20	24.59	24.55	2	8,292	0.02%
2020/10/13	35	24.17	36	24.37	25.05	-1	8,112	-0.01%
2020/10/12	9	22.68	19	23.08	23.15	-10	7,687	-0.13%
2020/10/08	13	23.69	10	23.48	23.80	3	7,540	0.04%
2020/10/07	18	24.03	23	24.08	24.45	-5	7,351	-0.07%
2020/10/06	12	22.95	8	22.61	23.45	4	7,094	0.06%
2020/10/05	4	22.00	0	0.00	22.85	4	6,852	0.06%
2020/09/30	0	0.00	1	20.80	21.25	-1	6,606	-0.02%
2020/09/29	3	21.37	2	20.80	21.00	1	6,614	0.02%
2020/09/28	1	21.40	1	21.70	21.65	0	6,365	0.00%
2020/09/25	0	0.00	1	20.15	20.45	-1	6,001	-0.02%
2020/09/24	0	0.00	2	19.13	19.20	-2	5,795	-0.03%
2020/09/22	1	19.80	0	0.00	19.85	1	5,660	0.02%
2020/09/18	0	0.00	2	20.40	20.30	-2	5,627	-0.04%
2020/09/16	13	20.10	13	19.49	20.10	0	5,575	0.00%
2020/09/15	12	19.80	12	19.38	19.80	0	5,503	0.00%
2020/09/14	1	19.80	0	0.00	19.75	1	5,435	0.02%
2020/09/11	0	0.00	1	20.45	20.00	-1	5,337	-0.02%
2020/09/09	0	0.00	2	20.30	20.40	-2	5,195	-0.04%
2020/09/08	1	19.95	0	0.00	20.00	1	5,129	0.02%
2020/09/07	3	20.43	0	0.00	20.15	3	5,064	0.06%
2020/09/03	1	20.25	5	20.50	20.45	-4	4,775	-0.08%
2020/09/02	0	0.00	5	21.00	20.70	-5	4,671	-0.11%
2020/08/31	20	21.65	10	21.31	21.20	10	4,531	0.22%
2020/08/28	0	0.00	1	20.60	21.00	-1	4,317	-0.02%
2020/08/26	3	22.25	3	22.00	22.10	0	4,161	0.00%
2020/08/25	10	21.33	17	21.66	21.75	-7	3,937	-0.18%
2020/08/24	1	20.10	2	20.38	20.40	-1	3,573	-0.03%
2020/08/19	12	20.43	0	0.00	20.35	12	3,250	0.37%
2020/08/18	1	20.10	2	20.05	20.10	-1	3,028	-0.03%
2020/08/17	1	20.20	2	20.45	20.05	-1	2,835	-0.04%
2020/08/14	6	20.00	57	19.75	19.90	-51	2,607	-1.96%
2020/08/13	54	19.16	4	19.00	19.05	50	2,275	2.20%
2020/08/12	12	18.76	0	0.00	18.80	12	2,218	0.54%
2020/08/11	0	0.00	1	18.80	18.80	-1	2,191	-0.05%
2020/08/10	2	18.40	3	18.47	19.00	-1	2,144	-0.05%
2020/08/06	0	0.00	1	18.25	18.30	-1	2,057	-0.05%
2020/07/31	1	17.30	0	0.00	17.40	1	2,007	0.05%
2020/07/28	1	16.95	0	0.00	16.95	1	2,034	0.05%
2020/07/27	1	17.25	0	0.00	17.15	1	2,045	0.05%
2020/07/24	0	0.00	1	17.50	17.50	-1	2,094	-0.05%
2020/07/17	0	0.00	2	18.28	18.10	-2	2,067	-0.10%
2020/07/14	0	0.00	1	18.40	18.70	-1	2,051	-0.05%
2020/07/09	0	0.00	2	18.50	18.50	-2	1,967	-0.10%
2020/07/07	0	0.00	1	18.20	18.40	-1	1,792	-0.06%
2020/07/06	5	17.41	4	17.29	17.65	1	1,677	0.06%
2020/06/24	0	0.00	3	16.60	16.65	-3	1,733	-0.17%
2020/06/15	0	0.00	1	16.35	16.30	-1	2,081	-0.05%
2020/06/08	0	0.00	1	17.00	17.05	-1	2,256	-0.04%
2020/06/05	0	0.00	3	16.85	16.70	-3	2,252	-0.13%
2020/06/03	0	0.00	1	16.50	16.55	-1	2,275	-0.04%
2020/06/01	1	16.35	0	0.00	16.30	1	2,267	0.04%
2020/05/28	4	16.11	0	0.00	16.05	4	2,270	0.18%
2020/05/21	0	0.00	1	16.30	16.25	-1	2,264	-0.04%
2020/05/18	0	0.00	1	15.85	15.75	-1	2,282	-0.04%
2020/05/14	1	15.70	0	0.00	15.60	1	2,297	0.04%
2020/05/13	4	16.00	0	0.00	15.95	4	2,283	0.18%
2020/05/06	3	16.45	0	0.00	16.45	3	2,259	0.13%
2020/05/04	1	16.55	0	0.00	16.55	1	2,264	0.04%
2020/04/30	1	16.95	0	0.00	16.90	1	2,272	0.04%
2020/04/17	0	0.00	1	15.95	16.15	-1	2,199	-0.05%
2020/04/08	0	0.00	33	14.70	14.95	-33	2,082	-1.58%
2020/04/07	0	0.00	1	14.55	14.50	-1	2,062	-0.05%
2020/04/06	1	14.25	0	0.00	14.30	1	2,026	0.05%
2020/03/31	1	13.70	0	0.00	13.75	1	1,958	0.05%
2020/03/30	28	13.83	0	0.00	13.85	28	1,933	1.45%
2020/03/27	4	13.96	0	0.00	13.90	4	1,903	0.21%
2020/03/25	5	13.15	0	0.00	13.25	5	1,844	0.27%
2020/01/15	0	0.00	4	18.20	18.30	-4	1,200	-0.33%
2019/12/12	1	18.25	0	0.00	18.15	1	1,324	0.08%
2019/10/18	3	17.70	0	0.00	17.90	3	4,574	0.07%
2019/09/17	0	0.00	1	19.10	19.10	-1	4,828	-0.02%
2019/09/05	1	20.00	0	0.00	19.75	1	4,873	0.02%
2019/08/14	0	0.00	1	21.05	21.05	-1	4,292	-0.02%
2019/08/05	0	0.00	35	21.73	21.40	-35	3,939	-0.89%
2019/08/02	35	21.26	0	0.00	21.80	35	3,813	0.92%
2019/08/01	1	20.75	0	0.00	20.85	1	3,588	0.03%
2019/07/26	2	22.75	3	23.15	21.90	-1	3,167	-0.03%
2019/07/25	3	21.22	2	20.90	21.90	1	2,829	0.04%
2019/07/24	6	20.47	10	20.35	20.40	-4	2,501	-0.16%
2019/07/23	0	0.00	4	19.63	19.55	-4	2,277	-0.18%
2019/07/19	4	19.00	0	0.00	19.00	4	2,103	0.19%
2019/07/12	0	0.00	1	19.00	19.00	-1	2,055	-0.05%
2019/07/04	2	19.25	0	0.00	19.25	2	1,874	0.11%
2019/07/03	1	18.95	0	0.00	19.10	1	1,844	0.05%
2019/07/02	0	0.00	2	18.60	19.10	-2	1,787	-0.11%
2019/06/14	2	18.80	2	18.65	18.40	0	1,419	0.00%
2019/06/06	1	18.10	0	0.00	17.95	1	1,279	0.08%
2019/06/03	0	0.00	3	18.20	17.85	-3	1,208	-0.25%
2019/05/31	11	18.85	11	18.49	18.85	0	1,114	0.00%
2019/05/30	1	18.80	0	0.00	18.85	1	1,052	0.10%
2019/03/28	0	0.00	3	16.10	16.05	-3	447	-0.67%
2019/02/18	0	0.00	2	16.20	16.20	-2	494	-0.40%
2019/02/15	0	0.00	1	16.10	16.10	-1	490	-0.20%
2019/01/09	0	0.00	4	16.00	15.90	-4	591	-0.68%
2018/12/21	4	15.95	0	0.00	15.85	4	770	0.52%
2018/12/17	0	0.00	12	16.08	16.20	-12	782	-1.53%
2018/11/30	0	0.00	7	16.02	15.90	-7	870	-0.80%
2018/11/29	0	0.00	1	16.05	16.00	-1	870	-0.11%
2018/11/28	5	16.03	0	0.00	16.00	5	870	0.57%
2018/11/26	1	15.60	0	0.00	15.70	1	857	0.12%
2018/11/08	1	15.30	0	0.00	15.30	1	1,095	0.09%
2018/11/06	2	15.35	0	0.00	15.35	2	1,124	0.18%
2018/10/30	0	0.00	2	15.10	15.10	-2	1,137	-0.18%
2018/10/29	5	15.25	0	0.00	15.40	5	1,124	0.44%
2018/10/26	0	0.00	5	15.55	15.80	-5	1,126	-0.44%
2018/10/18	5	15.95	0	0.00	16.15	5	1,138	0.44%
2018/10/16	2	15.80	0	0.00	15.85	2	1,148	0.17%
2018/10/11	3	15.42	0	0.00	15.40	3	1,146	0.26%
2018/08/22	0	0.00	20	17.45	17.20	-20	1,339	-1.49%
2018/08/21	20	17.30	0	0.00	17.30	20	1,318	1.52%
2018/08/13	0	0.00	2	16.75	16.80	-2	1,224	-0.16%
2018/08/07	3	17.00	1	16.85	16.85	2	1,336	0.15%
2018/07/24	0	0.00	20	16.75	16.80	-20	1,348	-1.48%
2018/07/23	20	17.00	5	17.05	16.85	15	1,324	1.13%
2018/07/19	5	17.09	0	0.00	17.10	5	1,313	0.38%
2018/07/17	5	16.90	6	16.91	17.15	-1	1,292	-0.08%
2018/07/06	0	0.00	6	16.90	16.75	-6	1,275	-0.47%
2018/07/03	5	17.05	1	17.10	17.10	4	1,330	0.30%
2018/06/28	2	16.65	0	0.00	16.55	2	1,295	0.15%
2018/06/14	0	0.00	2	16.70	16.65	-2	1,369	-0.15%
2018/05/23	1	16.40	0	0.00	16.40	1	1,608	0.06%
2018/04/17	1	17.00	0	0.00	17.05	1	1,940	0.05%
2018/03/28	0	0.00	130	17.97	17.90	-130	2,191	-5.93%	大賣/鉅額交易
2018/03/19	1	18.40	0	0.00	18.50	1	2,189	0.05%
2018/02/05	1	18.20	0	0.00	18.30	1	3,155	0.03%
2018/02/02	1	18.50	0	0.00	18.50	1	3,140	0.03%
2018/01/30	2	18.88	0	0.00	18.80	2	3,123	0.06%
2018/01/26	1	19.00	0	0.00	18.90	1	3,131	0.03%
2018/01/25	1	19.30	0	0.00	19.35	1	3,110	0.03%
2018/01/22	0	0.00	7	19.55	19.45	-7	3,086	-0.23%
2018/01/18	0	0.00	20	20.00	19.85	-20	3,078	-0.65%
2018/01/08	10	19.65	0	0.00	19.65	10	3,293	0.30%
2018/01/03	5	20.05	20	19.85	19.60	-15	3,300	-0.45%
2018/01/02	3	19.60	3	19.90	19.85	0	3,233	0.00%