萬海 (2615)-凱基-新莊券商分點個股進出

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)

股價
71.1
漲跌
▼0.1
漲幅
-0.14%
成交量
5,850張
產業
上市航運類股
2327人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－凱基-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新莊券商分點個股進出
凱基-新莊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
2024/05/23	1	71.50	0	0.00	71.10	1	21,128	0.00%
2024/05/22	6.1	70.72	5.1	69.76	71.20	1	21,144	0.00%
2024/05/21	1	69.00	4	69.20	68.80	-3	21,103	-0.01%
2024/05/20	21	69.93	1	70.00	70.80	20	21,096	0.09%
2024/05/17	2	71.10	3	69.50	70.00	-1	21,037	0.00%
2024/05/16	6	71.00	20	70.78	71.90	-14	20,902	-0.07%
2024/05/15	9	68.83	31.4	69.52	70.50	-22.4	20,605	-0.11%
2024/05/14	348.8	72.34	255	71.69	68.40	93.8	19,005	0.49%	大買/大賣/
2024/05/13	382	69.38	478.7	69.41	70.10	-96.7	13,910	-0.69%	大買/大賣/
2024/05/10	80.1	63.45	50.3	62.77	63.80	29.8	11,861	0.25%
2024/05/09	19	56.54	49.1	57.09	58.00	-30.1	10,361	-0.29%
2024/05/08	6.5	52.02	8	53.20	52.80	-1.5	9,418	-0.02%
2024/05/07	6	50.85	5	50.84	50.80	1	8,781	0.01%
2024/05/06	2	50.00	2	49.95	49.80	0	8,545	0.00%
2024/05/03	5	49.65	0	0.00	49.40	5	8,490	0.06%
2024/05/02	39.1	51.42	28	51.16	49.40	11.1	8,400	0.13%
2024/04/30	6	49.51	12.1	50.27	50.70	-6.1	7,939	-0.08%
2024/04/29	21	49.61	29	49.89	49.55	-8	7,708	-0.10%
2024/04/26	12	48.21	31	47.33	48.35	-19	7,407	-0.26%
2024/04/24	17	45.24	1.5	45.33	45.45	15.5	7,132	0.22%
2024/04/23	1	44.50	2.5	44.77	44.95	-1.5	7,199	-0.02%
2024/04/22	20	44.04	8	44.02	43.85	12	7,263	0.17%
2024/04/19	1	43.30	1	44.30	43.25	0	7,188	0.00%
2024/04/17	1	43.00	0	0.00	42.80	1	7,256	0.01%
2024/04/16	21	43.21	4	43.38	42.90	17	7,492	0.23%
2024/04/15	0	0.00	0.3	44.88	45.10	-0.3	7,909	0.00%
2024/04/12	2	44.65	0	0.00	45.00	2	8,164	0.02%
2024/04/11	2	44.88	0	0.00	44.80	2	8,591	0.02%
2024/04/09	4	44.91	0	0.00	44.95	4	9,660	0.04%
2024/04/08	4	43.54	0	0.00	44.10	4	10,167	0.04%
2024/04/03	2.1	43.78	0.5	43.85	43.65	1.6	10,191	0.02%
2024/04/02	1	44.10	3	44.05	44.05	-2	10,328	-0.02%
2024/04/01	0	0.00	0.4	44.65	44.55	-0.4	10,619	0.00%
2024/03/26	2	44.57	4	44.35	44.55	-2	14,921	-0.01%
2024/03/22	1	44.45	0	0.00	45.30	1	16,105	0.01%
2024/03/21	1	45.60	0	0.00	45.10	1	16,959	0.01%
2024/03/20	6	45.29	0	0.00	45.00	6	17,230	0.03%
2024/03/19	3.2	45.73	2.2	45.94	45.50	1	17,402	0.01%
2024/03/18	1	46.10	0.2	45.85	45.65	0.8	17,526	0.00%
2024/03/15	16.1	45.16	4	44.29	46.45	12.1	17,778	0.07%
2024/03/14	12.3	47.42	10	47.18	47.10	2.3	17,606	0.01%
2024/03/13	3	49.50	1	49.15	49.00	2	17,484	0.01%
2024/03/12	1	49.20	13	49.58	49.45	-12	17,429	-0.07%
2024/03/11	1	49.30	10	49.40	49.30	-9	17,544	-0.05%
2024/03/08	3	48.32	6.1	48.80	48.65	-3.1	17,905	-0.02%
2024/03/07	3.1	48.42	0.1	48.45	48.10	3	18,241	0.02%
2024/03/06	0	0.00	1.5	48.74	48.40	-1.5	18,390	-0.01%
2024/03/05	4.7	49.81	11	49.83	49.35	-6.4	18,379	-0.03%
2024/03/04	10	49.75	15.2	49.15	49.65	-5.2	18,350	-0.03%
2024/03/01	23	49.66	16	49.91	49.90	7	18,376	0.04%
2024/02/29	24	49.34	23	50.34	50.40	1	18,247	0.01%
2024/02/27	17.1	48.53	0	0.00	48.10	17.1	17,884	0.10%
2024/02/26	0	0.00	1	48.90	48.80	-1	17,833	-0.01%
2024/02/23	2	49.85	0	0.00	49.65	2	17,845	0.01%
2024/02/22	1	49.55	23.1	48.71	50.00	-22.1	17,821	-0.12%
2024/02/21	0	0.00	1	49.50	49.00	-1	17,723	-0.01%
2024/02/20	0	0.00	2	48.85	48.65	-2	17,675	-0.01%
2024/02/16	15	47.20	15	47.35	47.30	0	17,819	0.00%
2024/02/15	31	46.87	22.2	47.16	47.20	8.8	17,961	0.05%
2024/02/05	33	48.03	0	0.00	47.75	33	17,943	0.18%
2024/02/02	4.1	48.23	5	48.30	48.20	-0.9	17,983	-0.01%
2024/02/01	1.1	48.96	0	0.00	49.65	1.1	17,868	0.01%
2024/01/31	5	49.50	0	0.00	48.90	5	17,839	0.03%
2024/01/29	0	0.00	8	50.00	50.00	-8	17,858	-0.04%
2024/01/26	0.1	49.70	2	49.65	49.75	-1.9	17,882	-0.01%
2024/01/25	6.1	49.87	1	49.90	49.75	5.1	17,876	0.03%
2024/01/24	17	50.45	23	50.67	50.50	-6	17,811	-0.03%
2024/01/23	33	51.17	32	50.30	50.20	1	17,846	0.01%
2024/01/22	7	50.00	0	0.00	50.70	7	17,889	0.04%
2024/01/19	38	52.50	32	51.39	51.20	6	17,791	0.03%
2024/01/18	0	0.00	12	52.38	52.50	-12	17,695	-0.07%
2024/01/17	16	51.31	10	50.98	51.00	6	17,539	0.03%
2024/01/16	37	51.67	7	51.79	52.00	30	17,383	0.17%
2024/01/15	56.1	53.00	61	53.52	52.80	-4.9	17,235	-0.03%
2024/01/12	1	52.80	8	52.58	52.50	-7	17,179	-0.04%
2024/01/11	6.1	50.87	4	50.73	50.90	2.1	17,038	0.01%
2024/01/10	19	50.66	8	50.49	50.70	11	16,960	0.06%
2024/01/09	16.3	52.57	9	52.27	52.40	7.3	16,693	0.04%
2024/01/08	3	56.27	1	56.60	56.20	2	16,210	0.01%
2024/01/05	3	56.77	3.2	57.26	57.90	-0.2	15,999	0.00%
2024/01/04	6.2	56.26	17	57.46	57.00	-10.8	15,558	-0.07%
2024/01/03	14	55.09	12.5	55.03	55.00	1.5	14,793	0.01%
2024/01/02	30	57.15	20	57.13	54.70	10	14,512	0.07%
2023/12/29	10.7	55.00	10	54.91	55.00	0.7	13,941	0.01%
2023/12/28	26	55.33	10	55.47	55.20	16	13,906	0.12%
2023/12/27	50	56.94	9	56.93	56.60	41	13,795	0.30%
2023/12/26	50	55.01	59	55.81	56.00	-9	13,532	-0.07%
2023/12/25	12.2	55.56	9.1	55.49	54.50	3.2	13,140	0.02%
2023/12/22	271.8	60.07	109.3	60.04	60.10	162.5	12,342	1.32%	大買/大賣/鉅額交易
2023/12/21	88.2	57.58	62	57.79	59.60	26.2	10,570	0.25%
2023/12/20	14	53.93	23	53.66	54.50	-9	9,261	-0.10%
2023/12/19	38.5	52.94	28	52.82	52.30	10.5	8,798	0.12%
2023/12/18	29.1	52.54	48	52.50	52.90	-18.9	8,116	-0.23%
2023/12/15	9	49.83	3.6	49.65	50.60	5.4	7,335	0.07%
2023/12/14	24.1	49.67	77	49.01	49.05	-52.9	7,080	-0.75%
2023/12/13	5	50.59	3	51.07	50.10	2	6,925	0.03%
2023/12/12	16	52.48	11	53.05	51.80	5	7,366	0.07%
2023/12/11	3	52.83	3	52.83	52.40	0	7,192	0.00%
2023/12/08	2	50.30	3	50.77	51.10	-1	6,988	-0.01%
2023/12/07	1.1	50.65	0	0.00	50.10	1.1	6,981	0.02%
2023/12/06	26	50.91	0	0.00	51.30	26	6,957	0.37%
2023/12/05	37	51.71	9	51.51	52.00	28	6,865	0.41%
2023/12/04	6	51.13	5.2	51.68	52.50	0.8	6,511	0.01%
2023/12/01	0	0.00	7.3	47.97	48.65	-7.3	6,098	-0.12%
2023/11/30	2	46.65	1.4	47.05	46.70	0.6	5,955	0.01%
2023/11/29	1	46.95	3	46.45	46.55	-2	6,006	-0.03%
2023/11/28	1	46.90	6	46.82	47.00	-5	6,013	-0.08%
2023/11/24	2	45.53	0	0.00	45.50	2	5,985	0.03%
2023/11/23	5	45.60	0.9	45.74	45.75	4.1	6,051	0.07%
2023/11/22	1.1	46.30	0	0.00	45.65	1.1	6,052	0.02%
2023/11/21	0	0.00	3	46.70	46.55	-3	6,010	-0.05%
2023/11/15	1	47.85	3	47.35	47.85	-2	6,230	-0.03%
2023/11/13	0	0.00	2.5	45.91	45.75	-2.5	6,211	-0.04%
2023/11/10	7	45.40	0	0.00	45.00	7	6,230	0.11%
2023/11/08	3	46.30	3	46.10	46.10	0	6,203	0.00%
2023/11/06	0	0.00	2	47.20	47.45	-2	6,240	-0.03%
2023/10/30	1	46.95	0.3	46.50	47.45	0.7	6,225	0.01%
2023/10/27	0	0.00	2	45.35	45.50	-2	6,150	-0.03%
2023/10/25	0	0.00	1	44.70	44.75	-1	6,288	-0.02%
2023/10/20	2	44.60	5	44.94	44.90	-3	6,415	-0.05%
2023/10/19	0	0.00	2	45.10	45.60	-2	6,456	-0.03%
2023/10/16	0	0.00	1	43.80	45.00	-1	6,549	-0.02%
2023/10/11	1	45.75	0	0.00	45.25	1	6,647	0.02%
2023/10/06	0	0.00	2	47.30	46.95	-2	6,776	-0.03%
2023/10/03	3.1	46.74	0	0.00	46.00	3.1	7,134	0.04%
2023/10/02	1	47.60	0	0.00	47.35	1	7,230	0.01%
2023/09/27	1	49.35	1	49.65	48.40	0	7,636	0.00%
2023/09/26	0.1	48.70	0	0.00	48.70	0.1	8,660	0.00%
2023/09/22	4.1	49.87	2	49.50	49.50	2.1	9,463	0.02%
2023/09/21	1	50.30	0	0.00	49.80	1	9,532	0.01%
2023/09/20	2	52.10	12	51.63	51.30	-10	9,490	-0.11%
2023/09/19	1	50.10	1	50.40	50.50	0	9,382	0.00%
2023/09/18	3	49.73	4	50.38	50.90	-1	9,376	-0.01%
2023/09/15	37.3	50.54	27	50.83	50.60	10.3	9,386	0.11%
2023/09/14	0	0.00	3.4	48.18	48.85	-3.4	8,722	-0.04%
2023/09/13	2	46.38	0	0.00	46.65	2	8,628	0.02%
2023/09/12	0	0.00	1	46.50	46.80	-1	8,725	-0.01%
2023/09/08	1	46.30	1	46.55	46.30	0	8,781	0.00%
2023/09/07	6	45.65	0	0.00	45.65	6	8,817	0.07%
2023/09/06	0.1	46.30	0	0.00	46.30	0.1	8,880	0.00%
2023/09/05	22	46.75	20	47.15	47.30	2	8,935	0.02%
2023/09/04	0	0.00	1	45.45	46.50	-1	9,162	-0.01%
2023/08/31	0	0.00	1	45.70	45.30	-1	9,261	-0.01%
2023/08/30	0	0.00	2	45.83	45.85	-2	9,242	-0.02%
2023/08/29	0	0.00	10	45.75	45.35	-10	9,324	-0.11%
2023/08/28	0	0.00	1	46.10	46.10	-1	9,394	-0.01%
2023/08/25	1	45.95	2	46.00	45.90	-1	9,499	-0.01%
2023/08/24	0	0.00	1	46.80	46.00	-1	9,566	-0.01%
2023/08/23	1	48.10	0	0.00	47.55	1	9,478	0.01%
2023/08/22	4	48.93	1	48.85	48.70	3	9,435	0.03%
2023/08/21	1.1	49.22	2	49.90	49.30	-0.9	9,449	-0.01%
2023/08/18	6	50.97	1	50.50	50.50	5	9,404	0.05%
2023/08/17	1	46.85	9.1	46.28	47.90	-8.1	9,202	-0.09%
2023/08/16	2.7	47.56	2	47.90	47.60	0.7	9,232	0.01%
2023/08/15	3.1	49.05	0	0.00	49.00	3.1	9,236	0.03%
2023/08/14	1	49.75	1	50.10	49.50	0	9,286	0.00%
2023/08/11	1	49.50	2.2	50.14	50.60	-1.2	9,367	-0.01%
2023/08/08	3.7	50.04	1	50.30	50.10	2.7	9,472	0.03%
2023/08/02	2	50.75	6.1	50.30	51.10	-4.1	9,689	-0.04%
2023/07/31	0	0.00	3	51.40	50.40	-3	9,784	-0.03%
2023/07/28	10	51.10	0	0.00	51.80	10	9,824	0.10%
2023/07/27	13	50.09	1	50.30	50.40	12	9,917	0.12%
2023/07/26	4	49.21	4	49.89	49.45	0	9,944	0.00%
2023/07/25	1	49.40	2.1	49.36	49.20	-1.1	9,972	-0.01%
2023/07/24	1	49.94	0	0.00	49.30	1	10,070	0.01%
2023/07/21	1	51.40	1	50.80	50.90	0	10,120	0.00%
2023/07/18	10.1	51.39	4	50.75	50.40	6.1	10,362	0.06%
2023/07/13	8.7	50.36	6	50.45	49.30	2.7	10,335	0.03%
2023/07/12	9.1	52.11	7.1	51.98	51.60	1.9	10,261	0.02%
2023/07/11	0	0.00	0.3	53.70	53.60	-0.3	10,245	0.00%
2023/07/10	0.1	54.00	0	0.00	53.60	0.1	10,259	0.00%
2023/07/07	1	56.50	1	56.50	56.70	0	10,090	0.00%
2023/07/06	0.1	57.50	0	0.00	57.60	0.1	9,972	0.00%
2023/07/05	2	57.90	9	57.28	57.70	-7	9,939	-0.07%
2023/07/04	10.4	59.63	32	59.11	57.30	-21.6	9,675	-0.22%
2023/07/03	33.5	58.46	4	58.13	58.90	29.5	8,716	0.34%
2023/06/30	7	58.63	11	58.85	59.00	-4	8,216	-0.05%
2023/06/29	2.1	57.69	0	0.00	57.30	2.1	7,941	0.03%
2023/06/28	5	58.20	5	58.30	58.40	0	7,880	0.00%
2023/06/27	5	58.98	0	0.00	58.80	5	7,873	0.06%
2023/06/26	1	59.80	0	0.00	58.80	1	7,871	0.01%
2023/06/20	30.3	61.36	36	61.17	61.00	-5.7	7,836	-0.07%
2023/06/19	2	61.40	0	0.00	61.10	2	7,892	0.03%
2023/06/16	0	0.00	3	62.73	62.60	-3	7,918	-0.04%
2023/06/15	1	62.40	0	0.00	61.70	1	7,940	0.01%
2023/06/14	6	62.80	3	62.67	62.20	3	8,067	0.04%
2023/06/13	5.4	61.61	5	62.00	61.80	0.4	8,375	0.00%
2023/06/12	0	0.00	1	61.60	62.10	-1	8,862	-0.01%
2023/06/09	1	61.50	20	60.90	61.80	-19	9,553	-0.20%
2023/06/08	2	61.30	18.1	61.03	61.50	-16.1	9,687	-0.17%
2023/06/07	40	59.65	35	59.83	59.80	5	9,917	0.05%
2023/06/06	0	0.00	1	59.10	59.50	-1	9,925	-0.01%
2023/06/05	30	58.20	30	58.04	58.00	0	9,958	0.00%
2023/06/02	1	58.00	0	0.00	58.10	1	10,005	0.01%
2023/06/01	27.9	57.22	70	57.21	57.10	-42.2	10,059	-0.42%
2023/05/31	15	59.06	14	58.30	58.00	1	10,104	0.01%
2023/05/30	1	58.70	0	0.00	58.70	1	10,281	0.01%
2023/05/29	0	0.00	10	60.00	60.00	-10	10,361	-0.10%
2023/05/26	1	59.00	1	59.10	58.90	0	10,595	0.00%
2023/05/25	11	58.97	0.3	59.60	58.70	10.7	10,907	0.10%
2023/05/24	24	60.20	21.5	60.10	60.10	2.5	11,227	0.02%
2023/05/23	1	60.10	0	0.00	60.10	1	11,458	0.01%
2023/05/22	24	60.02	24	60.40	60.20	0	11,482	0.00%
2023/05/19	1	60.60	21	60.26	60.30	-20	11,432	-0.17%
2023/05/18	21	60.37	1	59.80	59.60	20	11,369	0.18%
2023/05/17	55	59.75	55	60.20	60.20	0	11,390	0.00%
2023/05/16	3	59.70	4	59.70	59.60	-1	11,367	-0.01%
2023/05/12	3	59.10	3	59.13	59.20	0	11,434	0.00%
2023/05/11	1	59.10	1	60.40	59.10	0	11,447	0.00%
2023/05/10	21	60.84	20	61.70	61.60	1	11,368	0.01%
2023/05/09	0	0.00	1	60.30	60.20	-1	11,394	-0.01%
2023/05/08	2	59.40	2	59.70	59.40	0	11,536	0.00%
2023/05/05	39	60.13	48	59.71	59.50	-9	11,898	-0.08%
2023/05/04	1	60.10	0	0.00	60.10	1	11,984	0.01%
2023/05/03	6.7	61.31	8.8	60.80	60.50	-2.1	12,004	-0.02%
2023/05/02	14	63.26	2	65.10	63.20	12	11,970	0.10%
2023/04/26	1	62.80	0	0.00	63.70	1	12,253	0.01%
2023/04/21	24.6	65.02	14	66.84	65.00	10.6	12,497	0.08%
2023/04/20	28	68.11	22	67.88	67.70	6	12,473	0.05%
2023/04/19	6	68.38	0.2	68.10	68.00	5.9	12,630	0.05%
2023/04/18	0	0.00	70	69.70	69.00	-70	12,772	-0.55%
2023/04/17	5.3	70.95	0	0.00	70.50	5.3	12,889	0.04%
2023/04/14	1	69.90	1	69.70	69.90	0	13,041	0.00%
2023/04/13	4	68.98	3	68.50	68.50	1	13,235	0.01%
2023/04/12	9	69.00	7	69.04	68.80	2	13,442	0.01%
2023/04/11	11	69.39	166	68.88	68.60	-155	13,740	-1.13%	大賣/鉅額交易
2023/04/10	42	69.43	20	68.90	68.80	22	14,135	0.16%
2023/04/07	70	69.07	32	69.42	69.40	38	14,505	0.26%
2023/04/06	16	68.63	259	67.89	67.80	-243	14,953	-1.63%	大賣/鉅額交易
2023/03/31	0	0.00	1.1	69.00	68.50	-1.1	15,727	-0.01%
2023/03/29	1	69.10	27	70.20	68.80	-26	17,649	-0.15%
2023/03/28	4	69.68	105	69.59	69.30	-101	18,203	-0.55%	大賣/鉅額交易
2023/03/27	1	69.90	2.8	69.97	69.70	-1.8	18,992	-0.01%
2023/03/23	3	69.93	31	69.80	69.90	-28	20,125	-0.14%
2023/03/22	14	69.10	2	70.20	70.40	12	20,171	0.06%
2023/03/21	3	69.67	23	69.71	69.00	-20	20,226	-0.10%
2023/03/20	4.1	70.66	3	69.67	69.60	1.1	20,233	0.01%
2023/03/17	41	68.95	20	68.80	69.00	21	20,203	0.10%
2023/03/16	42	68.60	26.7	68.97	68.20	15.3	20,128	0.08%
2023/03/15	354	71.28	48	71.52	71.00	306	19,886	1.54%	大買/鉅額交易
2023/03/14	351.1	72.65	9.3	73.14	72.50	341.8	19,571	1.75%	大買/鉅額交易
2023/03/13	35	79.55	39	80.61	80.50	-4	18,898	-0.02%
2023/03/10	179.3	80.73	198.4	79.80	79.10	-19.1	18,755	-0.10%	大買/大賣/
2023/03/09	2	80.00	1	80.30	80.10	1	18,527	0.01%
2023/03/08	2.2	79.74	5.2	79.12	79.00	-3	18,647	-0.02%
2023/03/07	20.6	81.01	84	80.83	80.70	-63.5	18,699	-0.34%
2023/03/06	18	81.08	13	80.98	80.60	5	18,803	0.03%
2023/03/03	3	80.40	25	80.67	81.10	-22	19,016	-0.12%
2023/03/02	6.2	80.47	51	80.55	80.70	-44.9	19,149	-0.23%
2023/03/01	9	78.16	44	78.17	78.60	-35	18,998	-0.18%
2023/02/24	37.2	79.57	14	79.61	79.60	23.2	18,961	0.12%
2023/02/23	69	79.53	19	78.92	79.20	50	18,829	0.27%
2023/02/22	182.2	77.92	110	78.49	76.70	72.2	18,592	0.39%	大買/大賣/
2023/02/21	10	76.99	7	76.60	77.50	3	18,344	0.02%
2023/02/20	9	73.63	9.3	74.10	74.00	-0.3	18,296	0.00%
2023/02/17	0	0.00	7	72.63	73.30	-7	18,522	-0.04%
2023/02/16	29	73.81	26	73.89	73.70	3	18,664	0.02%
2023/02/14	0	0.00	1	74.50	74.80	-1	19,329	-0.01%
2023/02/13	10.4	73.78	13	73.80	73.80	-2.6	19,474	-0.01%
2023/02/10	11.1	76.06	10	75.50	75.50	1.1	19,706	0.01%
2023/02/09	1	76.90	0	0.00	76.90	1	20,025	0.00%
2023/02/08	18	77.76	15	77.80	77.90	3	20,279	0.01%
2023/02/07	1	76.70	2.8	77.49	77.60	-1.8	20,350	-0.01%
2023/02/06	20	77.15	12	76.13	76.10	8	20,482	0.04%
2023/02/03	11	80.39	31	80.06	79.50	-20	20,459	-0.10%
2023/02/02	4	78.50	21	78.61	78.60	-17	20,220	-0.08%
2023/02/01	0	0.00	1	76.60	76.70	-1	20,217	0.00%
2023/01/31	143.1	75.94	22	76.16	75.90	121.1	20,313	0.60%	大買/鉅額交易
2023/01/30	8	74.45	14	74.68	75.60	-6	20,414	-0.03%
2023/01/17	3	74.40	16	73.92	73.60	-13	20,433	-0.06%
2023/01/16	32	73.60	2	73.75	73.70	30	20,475	0.15%
2023/01/13	0	0.00	38	74.58	74.50	-38	20,424	-0.19%
2023/01/12	29.1	76.01	30	74.17	74.10	-0.9	20,536	0.00%
2023/01/11	4	77.55	18	76.42	76.10	-14	20,473	-0.07%
2023/01/10	116	77.93	115	77.31	76.50	1	20,444	0.00%	大買/大賣/
2023/01/09	4	77.55	10.3	77.83	77.50	-6.3	20,639	-0.03%
2023/01/06	106.1	77.10	109	76.51	77.80	-3	20,709	-0.01%	大買/大賣/
2023/01/05	185	78.40	183.1	77.59	77.10	1.9	20,762	0.01%	大買/大賣/
2023/01/04	247.2	78.02	227	78.68	77.10	20.2	20,903	0.10%	大買/大賣/
2023/01/03	160	81.47	177	79.76	79.20	-17	20,825	-0.08%	大買/大賣/
2022/12/30	52	80.13	12	80.39	80.10	40	20,753	0.19%
2022/12/29	145.1	79.27	143	79.18	79.20	2.1	20,637	0.01%	大買/大賣/
2022/12/28	39.1	81.59	95.1	79.84	79.00	-56	20,583	-0.27%
2022/12/27	348.1	83.91	358	82.21	82.10	-9.9	20,463	-0.05%	大買/大賣/
2022/12/26	44.6	84.06	17.5	82.53	82.40	27.1	20,553	0.13%
2022/12/23	336.3	85.84	308.1	86.13	86.20	28.2	20,344	0.14%	大買/大賣/
2022/12/22	152.7	82.69	199.1	84.53	87.20	-46.4	19,732	-0.24%	大買/大賣/
2022/12/21	75.3	78.67	134	79.02	79.80	-58.8	18,579	-0.32%	大賣/
2022/12/20	125	77.16	100	78.12	76.70	25	18,285	0.14%	大買/
2022/12/19	345	78.68	345	76.26	76.20	0	18,086	0.00%	大買/大賣/
2022/12/16	23.5	74.23	23.4	75.48	78.80	0.1	17,509	0.00%
2022/12/15	31	72.31	169	72.21	72.50	-138	16,827	-0.82%	大賣/鉅額交易
2022/12/14	32	70.22	32	69.71	70.70	0	17,223	0.00%
2022/12/13	21	69.70	21	70.09	70.30	0	17,331	0.00%
2022/12/12	27	69.70	27	69.39	69.30	0	17,584	0.00%
2022/12/09	1.1	69.73	1	70.00	70.10	0.1	17,814	0.00%
2022/12/08	13	68.80	31	68.70	68.60	-18	18,088	-0.10%
2022/12/07	1	71.40	1	69.00	69.10	0	18,250	0.00%
2022/12/06	69	72.22	0	0.00	70.60	69	18,254	0.38%
2022/12/05	3	74.57	1.3	74.71	74.30	1.8	18,390	0.01%
2022/12/02	90	74.72	1	74.50	74.50	89	18,584	0.48%
2022/12/01	22	76.44	22	75.36	75.30	0	18,774	0.00%
2022/11/30	1	75.50	74	75.88	76.10	-73	18,698	-0.39%
2022/11/29	2	74.10	8.3	73.52	74.70	-6.3	18,769	-0.03%
2022/11/28	47	72.92	0	0.00	72.90	47	18,998	0.25%
2022/11/25	34	75.15	60.1	76.39	74.90	-26.1	18,973	-0.14%
2022/11/24	61.3	74.91	10.4	73.99	75.40	50.8	19,000	0.27%
2022/11/22	2	69.60	1	69.60	69.10	1	18,934	0.01%
2022/11/21	4	69.93	1	70.00	69.50	3	18,878	0.02%
2022/11/18	1	71.80	0	0.00	71.80	1	18,843	0.01%
2022/11/17	4.2	74.56	6	75.32	74.20	-1.8	18,944	-0.01%
2022/11/16	1	75.10	2	75.00	75.30	-1	18,910	-0.01%
2022/11/15	1	74.80	0.5	73.10	74.60	0.5	18,998	0.00%
2022/11/14	21	73.76	23.1	74.22	74.10	-2.1	18,805	-0.01%
2022/11/11	25.6	74.96	45	75.42	73.50	-19.4	18,698	-0.10%
2022/11/10	6	73.52	7.1	73.50	74.40	-1.1	18,395	-0.01%
2022/11/09	2.1	71.99	4.8	71.61	72.00	-2.7	18,244	-0.01%
2022/11/08	9	71.46	7	71.80	70.40	2	18,282	0.01%
2022/11/07	12	68.31	17	69.51	70.00	-5	18,009	-0.03%
2022/11/04	21	66.11	21	66.77	66.60	0	17,759	0.00%
2022/11/03	4	65.70	203.1	65.72	65.80	-199.1	17,605	-1.13%	大賣/鉅額交易
2022/11/02	3	66.73	77	66.44	66.50	-74	17,748	-0.42%
2022/11/01	12	67.99	10	66.00	66.00	2	17,590	0.01%
2022/10/31	11.1	67.61	10	67.74	67.70	1.1	17,596	0.01%
2022/10/28	4	69.50	4	70.40	68.50	0	17,585	0.00%
2022/10/27	7	69.26	8	70.23	70.50	-1	17,529	-0.01%
2022/10/26	1	67.10	2	67.95	69.20	-1	17,483	-0.01%
2022/10/25	11	69.38	11	67.90	67.70	0	17,395	0.00%
2022/10/24	1	68.50	2	68.60	68.50	-1	17,586	-0.01%
2022/10/21	11	67.16	13	66.79	66.50	-2	17,570	-0.01%
2022/10/20	14	64.39	7	64.61	66.90	7	17,578	0.04%
2022/10/19	12	68.04	16.6	67.74	67.90	-4.6	17,706	-0.03%
2022/10/18	12.9	66.06	15	66.89	67.00	-2.2	17,674	-0.01%
2022/10/17	47	64.52	16	63.46	64.90	31	17,705	0.18%
2022/10/14	21	69.37	19	68.86	68.80	2	17,512	0.01%
2022/10/13	16	67.98	14	65.33	65.40	2	17,873	0.01%
2022/10/12	17	68.67	1	68.20	68.30	16	18,252	0.09%
2022/10/11	11	72.28	2.1	72.51	72.20	8.9	18,103	0.05%
2022/10/07	147	74.07	8	73.83	73.20	139	17,998	0.77%	大買/鉅額交易
2022/10/06	74	73.56	4	72.80	73.60	70	18,048	0.39%
2022/10/05	62	73.02	14	73.45	72.90	48	18,103	0.27%
2022/10/04	15	71.65	17	71.43	71.60	-2	18,225	-0.01%
2022/10/03	21	67.97	28	70.03	70.30	-7	18,110	-0.04%
2022/09/30	28	64.29	51	65.07	66.80	-23	17,994	-0.13%
2022/09/29	8	66.70	11	67.65	66.50	-3	17,966	-0.02%
2022/09/28	13.5	66.60	4	66.23	65.70	9.5	17,990	0.05%
2022/09/27	10	70.75	13	70.78	71.00	-3	18,355	-0.02%
2022/09/26	6.6	71.13	7	69.81	69.40	-0.5	18,480	0.00%
2022/09/23	5	76.24	4	76.13	74.90	1	18,620	0.01%
2022/09/22	19	75.62	21	75.13	74.70	-2	18,861	-0.01%
2022/09/21	10	77.00	8	77.24	78.30	2	19,104	0.01%
2022/09/20	5	75.60	6	75.25	75.10	-1	19,163	-0.01%
2022/09/19	31	77.61	23.2	74.46	74.10	7.9	19,630	0.04%
2022/09/16	11	79.29	12	79.80	80.70	-1	19,925	-0.01%
2022/09/15	2	79.25	2.2	80.62	80.70	-0.2	20,286	0.00%
2022/09/14	12	77.66	15.6	78.57	79.10	-3.6	20,546	-0.02%
2022/09/13	2	77.80	12	77.93	77.70	-10	20,614	-0.05%
2022/09/12	16	77.31	9.3	77.24	76.90	6.7	20,925	0.03%
2022/09/08	5	73.50	5	73.28	74.10	0	20,836	0.00%
2022/09/07	11	74.33	10	74.52	74.50	1	20,908	0.00%
2022/09/06	63.2	77.04	68	77.74	76.80	-4.8	20,750	-0.02%
2022/09/05	18.8	77.63	23.3	76.25	76.20	-4.5	20,692	-0.02%
2022/09/02	19	79.83	20	80.46	78.00	-1	20,581	0.00%
2022/09/01	4.5	84.00	5.2	84.29	83.70	-0.6	20,346	0.00%
2022/08/31	3	85.90	4.2	85.05	86.80	-1.1	20,415	-0.01%
2022/08/30	15	86.55	16	86.38	86.10	-1	20,129	0.00%
2022/08/29	12.5	86.67	6	86.88	86.30	6.5	20,111	0.03%
2022/08/26	2.1	93.21	7	93.40	93.10	-4.9	20,046	-0.02%
2022/08/25	3	92.27	5	92.56	92.80	-2	20,010	-0.01%
2022/08/24	20.1	93.26	15	91.97	91.30	5.1	20,068	0.03%
2022/08/23	14	95.48	8	95.06	94.60	6	20,090	0.03%
2022/08/22	5.1	96.24	6	95.48	95.10	-0.9	20,154	0.00%
2022/08/19	2	100.75	1	100.50	100.50	1	20,021	0.00%
2022/08/18	9.6	101.34	1	100.50	101.00	8.6	20,220	0.04%
2022/08/17	8	101.44	7	101.07	101.50	1	20,697	0.00%
2022/08/16	22.1	100.07	20	101.00	99.90	2.1	21,251	0.01%
2022/08/15	23	100.63	25	102.70	101.50	-2	21,871	-0.01%
2022/08/12	7	104.36	9	104.00	104.50	-2	21,770	-0.01%
2022/08/11	7	103.57	8	103.56	103.00	-1	21,901	0.00%
2022/08/10	6	104.25	5	106.00	103.00	1	21,885	0.00%
2022/08/09	14	105.29	4	105.50	105.00	10	21,937	0.05%
2022/08/08	3	106.67	2	107.00	107.50	1	21,826	0.00%
2022/08/05	3	106.67	9	106.61	107.50	-6	21,846	-0.03%
2022/08/04	18	103.78	18	103.72	104.00	0	21,921	0.00%
2022/08/03	11	104.45	11	104.55	104.50	0	21,955	0.00%
2022/08/02	7	104.00	10	104.80	105.00	-3	22,088	-0.01%
2022/08/01	43	106.05	47	106.60	107.50	-4	22,109	-0.02%
2022/07/29	5	106.00	12	106.83	107.00	-7	22,202	-0.03%
2022/07/28	4	103.25	1	101.50	102.00	3	22,118	0.01%
2022/07/27	12	103.38	3.1	103.32	104.50	8.9	22,091	0.04%
2022/07/26	14	100.82	14	103.39	100.50	0	22,099	0.00%
2022/07/25	1	104.50	5	104.50	104.00	-4	21,952	-0.02%
2022/07/22	9	106.28	8	106.25	106.50	1	21,993	0.00%
2022/07/21	10	105.65	4	106.13	105.50	6	22,013	0.03%
2022/07/20	32.2	105.59	9	105.67	103.50	23.2	21,989	0.11%
2022/07/19	9	127.51	3.3	128.73	131.00	5.7	21,598	0.03%
2022/07/18	1	119.50	3	119.33	121.00	-2	21,147	-0.01%
2022/07/15	1	118.00	13	117.73	117.00	-12	21,144	-0.06%
2022/07/14	18	113.87	8	117.31	118.50	10	21,219	0.05%
2022/07/13	11	115.86	12.3	114.82	113.50	-1.3	21,063	-0.01%
2022/07/12	17	113.15	5	111.10	112.00	12	20,966	0.06%
2022/07/11	22	120.05	23	121.33	120.50	-1	20,719	0.00%
2022/07/08	4.3	120.15	13	119.65	120.50	-8.8	20,675	-0.04%
2022/07/07	5	114.60	6	115.83	116.50	-1	20,505	0.00%
2022/07/06	5	114.80	6	113.75	113.50	-1	20,500	0.00%
2022/07/05	15	115.77	15	116.17	116.00	0	20,405	0.00%
2022/07/04	2	114.25	2	111.50	115.50	0	19,948	0.00%
2022/07/01	8	118.81	8	116.88	111.00	0	19,836	0.00%
2022/06/30	6	118.83	4	118.88	119.00	2	19,480	0.01%
2022/06/29	6.1	123.22	0	0.00	120.00	6.1	19,155	0.03%
2022/06/28	15	123.83	8	126.63	128.00	7	18,787	0.04%
2022/06/27	4	123.75	15	125.90	128.00	-11	18,412	-0.06%
2022/06/24	6	114.33	8	116.56	116.50	-2	17,937	-0.01%
2022/06/23	36	114.17	22	110.80	110.50	14	17,617	0.08%
2022/06/22	7.1	117.37	2	118.49	120.00	5.1	17,276	0.03%
2022/06/21	1	120.63	2	123.50	123.50	-1	16,758	-0.01%
2022/06/20	8.1	123.62	8	120.94	119.50	0.1	16,534	0.00%
2022/06/17	2	131.50	2	132.00	131.00	0	16,156	0.00%
2022/06/16	9.2	136.14	5	131.00	131.00	4.2	15,984	0.03%
2022/06/15	5	143.40	2	141.25	140.50	3	16,030	0.02%
2022/06/14	3	142.00	4	143.63	143.00	-1	16,380	-0.01%
2022/06/13	11.6	144.48	1	142.50	143.00	10.6	17,312	0.06%
2022/06/10	149	151.40	106	150.32	150.00	43	17,735	0.24%	大買/大賣/
2022/06/09	24.3	155.65	17.3	157.19	155.00	7.1	17,977	0.04%
2022/06/08	1	160.50	3	161.17	161.50	-2	18,124	-0.01%
2022/06/07	3	158.83	6	159.58	159.00	-3	18,565	-0.02%
2022/06/06	2	160.75	8.2	160.61	158.50	-6.2	19,086	-0.03%
2022/06/02	6	159.42	2	158.75	158.50	4	19,672	0.02%
2022/06/01	1.2	161.30	5	160.50	159.50	-3.9	20,734	-0.02%
2022/05/31	105	157.03	103	159.66	157.00	2	22,047	0.01%	大買/大賣/
2022/05/30	5	159.90	15.1	159.57	158.50	-10.1	22,405	-0.05%
2022/05/27	82.1	158.76	84	160.42	160.50	-1.9	22,706	-0.01%
2022/05/26	51	159.89	47.4	160.05	156.50	3.6	23,032	0.02%
2022/05/25	60	159.13	47	160.83	160.50	13	23,196	0.06%
2022/05/24	20	164.92	12	163.75	161.50	8	23,415	0.03%
2022/05/23	2.2	160.36	25.4	161.25	163.50	-23.2	23,452	-0.10%
2022/05/20	1	148.50	5	148.40	149.00	-4	23,616	-0.02%
2022/05/19	63.1	143.80	80	144.00	146.00	-16.9	24,528	-0.07%
2022/05/18	2	145.50	11	146.18	147.50	-9	25,491	-0.04%
2022/05/17	34	146.98	33	146.95	143.00	1	26,034	0.00%
2022/05/16	14	150.89	12	148.38	148.00	2	26,380	0.01%
2022/05/13	0	0.00	1	151.50	153.50	-1	26,755	0.00%
2022/05/12	3	150.67	3	151.50	148.50	0	27,852	0.00%
2022/05/11	43	151.53	43	150.37	151.50	0	28,048	0.00%
2022/05/10	40	151.50	41	147.56	151.50	-1	28,426	0.00%
2022/05/09	12	151.37	10	148.20	148.00	2	28,842	0.01%
2022/05/06	4	147.38	3	151.33	151.50	1	29,843	0.00%
2022/05/05	5.1	151.33	36	153.32	153.00	-30.9	29,960	-0.10%
2022/05/04	5	149.40	15	149.73	148.50	-10	29,923	-0.03%
2022/05/03	96	145.52	97	145.65	146.00	-1	30,123	0.00%
2022/04/29	104	145.81	103	146.03	146.00	1	30,426	0.00%	大買/大賣/
2022/04/28	94.1	145.65	91	143.76	142.00	3.1	30,615	0.01%
2022/04/27	97	144.85	90	139.89	144.00	7	30,648	0.02%
2022/04/26	2	147.00	3	148.17	145.00	-1	30,761	0.00%
2022/04/25	2.1	149.26	0	0.00	148.00	2.1	30,860	0.01%
2022/04/22	4	155.13	1	157.00	156.00	3	30,890	0.01%
2022/04/21	4	158.00	10	158.10	157.50	-6	31,098	-0.02%
2022/04/20	7	156.50	7	157.07	155.50	0	31,348	0.00%
2022/04/19	0	0.00	4	155.38	156.00	-4	31,482	-0.01%
2022/04/18	79	151.06	74	152.95	151.00	5	31,728	0.02%
2022/04/15	4	155.13	5	155.90	155.00	-1	32,036	0.00%
2022/04/14	16	157.56	14	154.86	154.50	2	32,163	0.01%
2022/04/13	11	155.73	13	156.69	158.00	-2	32,253	-0.01%
2022/04/12	7	148.79	8	151.69	153.00	-1	32,311	0.00%
2022/04/11	67	151.88	64	153.88	151.50	3	32,351	0.01%
2022/04/08	72	152.94	41	154.01	154.00	31	32,947	0.09%
2022/04/07	119.2	150.82	104	153.82	149.50	15.2	33,063	0.05%	大買/大賣/
2022/04/06	93	155.97	93	155.11	156.00	0	33,093	0.00%
2022/04/01	110	159.67	107	157.24	160.00	3	33,478	0.01%	大買/大賣/
2022/03/31	10	158.10	9	158.00	158.50	1	33,528	0.00%
2022/03/30	91	159.49	137	156.02	160.00	-46	33,688	-0.14%	大賣/
2022/03/29	115.2	155.27	107	157.77	154.50	8.2	33,769	0.02%	大買/大賣/
2022/03/28	7	154.86	10	154.55	156.00	-3	34,092	-0.01%
2022/03/25	47.3	155.90	69	156.81	153.50	-21.8	34,467	-0.06%
2022/03/24	3	162.17	8	160.75	160.00	-5	34,857	-0.01%
2022/03/23	3	163.00	3	163.00	163.00	0	35,566	0.00%
2022/03/22	4	164.75	1	163.00	162.50	3	36,222	0.01%
2022/03/21	5	163.80	6	163.58	163.00	-1	37,126	0.00%
2022/03/18	33	162.26	18	162.78	163.00	15	38,261	0.04%
2022/03/17	50	166.39	17	164.26	168.00	33	38,841	0.08%
2022/03/16	95.1	163.17	84	167.70	161.50	11.1	39,919	0.03%
2022/03/15	102.6	177.23	103	180.00	172.50	-0.4	39,944	0.00%	大買/大賣/
2022/03/14	54	180.14	41	180.87	182.00	13	41,030	0.03%
2022/03/11	17	175.32	12	175.08	175.00	5	42,473	0.01%
2022/03/10	18	178.19	18	179.22	176.50	0	43,249	0.00%
2022/03/09	18	173.44	15	174.63	174.00	3	43,857	0.01%
2022/03/08	18.2	176.12	8	172.50	170.50	10.2	44,460	0.02%
2022/03/07	26	185.87	38	191.74	180.00	-12	43,865	-0.03%
2022/03/04	34.1	196.08	28.2	197.23	192.00	5.9	43,042	0.01%
2022/03/03	3	194.67	12.5	194.52	192.00	-9.5	41,921	-0.02%
2022/03/02	6	193.00	12	191.63	190.50	-6	41,774	-0.01%
2022/03/01	9	192.11	9	193.61	193.00	0	41,636	0.00%
2022/02/25	7	186.50	18	187.31	187.00	-11	41,391	-0.03%
2022/02/24	112	186.61	102	182.08	182.00	10	41,218	0.02%	大買/大賣/
2022/02/23	17	187.30	25	189.54	190.00	-8	40,843	-0.02%
2022/02/22	13.4	183.69	5	184.40	181.50	8.4	40,488	0.02%
2022/02/21	31.2	198.22	9	198.11	195.00	22.2	39,762	0.06%
2022/02/18	102.3	195.91	101.2	184.07	194.50	1.1	39,031	0.00%	大買/大賣/
2022/02/17	30	183.95	29	184.36	183.00	1	38,225	0.00%
2022/02/16	23	183.52	26	183.83	183.50	-3	37,912	-0.01%
2022/02/15	68	178.68	73.1	180.25	178.50	-5.1	38,206	-0.01%
2022/02/14	72	179.91	103	180.89	180.00	-31	38,783	-0.08%	大賣/
2022/02/11	33	172.52	90	175.70	172.00	-57	38,390	-0.15%
2022/02/10	4	173.25	7	175.93	175.50	-3	39,037	-0.01%
2022/02/09	41	174.40	38	176.30	173.50	3	39,741	0.01%
2022/02/08	48	170.08	31.1	171.88	172.00	16.9	39,830	0.04%
2022/02/07	7	148.79	10	151.20	162.00	-3	39,996	-0.01%
2022/01/26	2	150.75	1	148.50	147.50	1	41,239	0.00%
2022/01/25	6	148.42	0	0.00	145.50	6	41,581	0.01%
2022/01/24	11	150.50	8.1	150.83	153.00	2.9	41,813	0.01%
2022/01/21	6.1	154.61	6	155.58	151.50	0.1	42,137	0.00%
2022/01/20	13.2	161.48	8	162.00	161.00	5.2	42,290	0.01%
2022/01/19	14	162.25	3	160.83	161.50	11	42,524	0.03%
2022/01/18	5.1	166.77	3	166.00	166.00	2.1	42,715	0.00%
2022/01/17	17.1	168.12	1	167.00	166.00	16.1	43,550	0.04%
2022/01/14	4	168.75	5	169.50	173.50	-1	44,029	0.00%
2022/01/13	27	172.33	8	169.44	168.50	19	44,460	0.04%
2022/01/12	1	178.00	10	178.40	176.00	-9	44,725	-0.02%
2022/01/11	7.2	180.72	11	178.59	181.50	-3.8	45,521	-0.01%
2022/01/10	11	182.64	3	180.50	179.50	8	46,605	0.02%
2022/01/07	4	187.13	3	187.17	187.50	1	47,315	0.00%
2022/01/06	11.1	193.03	13	191.31	191.00	-1.9	48,866	0.00%
2022/01/05	7	191.43	8	190.81	191.00	-1	49,726	0.00%
2022/01/04	4.2	187.81	4	189.00	191.50	0.2	50,499	0.00%
2022/01/03	14.1	189.53	16.5	190.35	187.50	-2.4	51,296	0.00%
2021/12/30	1	201.50	6	199.42	198.50	-5	51,827	-0.01%
2021/12/29	5	201.20	5	201.80	201.00	0	52,778	0.00%
2021/12/28	13.2	202.39	25	203.58	200.50	-11.8	54,654	-0.02%
2021/12/27	17.1	198.94	7	198.93	199.00	10.1	55,451	0.02%
2021/12/24	8	200.50	6	201.67	199.00	2	56,326	0.00%
2021/12/23	19	203.74	7	203.00	200.00	12	56,322	0.02%
2021/12/22	14	203.36	15	204.03	204.00	-1	56,540	0.00%
2021/12/21	8	202.00	17	203.24	207.00	-9	56,543	-0.02%
2021/12/20	26	198.23	17	197.88	199.00	9	56,620	0.02%
2021/12/17	26	201.27	34	201.54	200.00	-8	56,644	-0.01%
2021/12/16	23	199.37	5	200.00	196.50	18	56,315	0.03%
2021/12/15	15	194.43	19	193.26	199.00	-4	56,196	-0.01%
2021/12/14	41	199.93	42	200.33	189.50	-1	56,156	0.00%
2021/12/13	15	206.80	15	207.10	201.50	0	55,319	0.00%
2021/12/10	30.1	207.03	30.1	206.31	210.50	-0.1	55,553	0.00%
2021/12/09	9	201.00	21.6	200.44	208.00	-12.6	54,894	-0.02%
2021/12/08	35	197.11	20.2	197.92	197.00	14.8	54,715	0.03%
2021/12/07	19.2	185.84	40.1	184.20	191.00	-21	54,241	-0.04%
2021/12/06	33	173.64	49	175.39	176.50	-16	53,587	-0.03%
2021/12/03	19	167.31	11.1	167.61	164.50	7.9	53,625	0.01%
2021/12/02	20.1	167.11	27.4	166.84	169.50	-7.3	53,692	-0.01%
2021/12/01	9	154.17	3	155.00	154.50	6	53,099	0.01%
2021/11/30	3	155.83	38.3	156.04	156.50	-35.3	53,553	-0.07%
2021/11/29	6.2	154.59	48	154.43	153.00	-41.8	54,150	-0.08%
2021/11/26	7	155.93	7	152.57	152.00	0	55,260	0.00%
2021/11/25	8.3	157.70	23	157.76	157.50	-14.7	55,943	-0.03%
2021/11/24	5	153.20	6	154.83	154.00	-1	56,530	0.00%
2021/11/23	3	154.83	2	154.75	154.00	1	58,328	0.00%
2021/11/22	92.1	156.04	6	154.75	154.50	86.1	60,206	0.14%
2021/11/19	16	156.59	10	157.90	156.00	6	61,871	0.01%
2021/11/18	2	158.00	11	159.36	160.50	-9	64,140	-0.01%
2021/11/17	13	157.85	14	158.00	158.50	-1	66,010	0.00%
2021/11/16	6.3	158.46	13.1	160.92	161.00	-6.8	67,378	-0.01%
2021/11/15	19	158.42	14	158.79	157.00	5	69,856	0.01%
2021/11/12	40.2	159.70	42	160.05	159.00	-1.9	71,211	0.00%
2021/11/11	66.1	168.79	9.5	171.00	159.50	56.6	71,484	0.08%
2021/11/10	24.1	183.00	15	184.50	177.00	9.1	72,107	0.01%
2021/11/09	35	186.34	19	188.08	183.50	16	73,224	0.02%
2021/11/08	11.1	184.85	14.1	185.82	190.00	-3.1	73,787	0.00%
2021/11/05	23	173.67	20.3	175.31	178.00	2.7	74,735	0.00%
2021/11/04	23.1	177.66	87	180.11	174.50	-63.9	76,083	-0.08%
2021/11/03	23	172.54	41.4	170.70	171.50	-18.4	76,323	-0.02%
2021/11/02	6	162.17	15	161.27	161.00	-9	76,868	-0.01%
2021/11/01	108.1	160.66	48.3	162.22	158.50	59.8	77,612	0.08%	大買/
2021/10/29	7	159.64	53	160.66	160.00	-46	78,267	-0.06%
2021/10/28	36	154.15	40.1	157.19	153.50	-4.1	79,584	-0.01%
2021/10/27	12	154.25	19	153.58	153.00	-7	82,036	-0.01%
2021/10/26	14.4	157.18	18	158.56	157.00	-3.6	84,992	0.00%
2021/10/25	13	156.27	19.4	157.87	157.50	-6.4	87,571	-0.01%
2021/10/22	19	155.47	26	153.75	152.50	-7	90,066	-0.01%
2021/10/21	40	161.16	47	161.62	159.00	-7	91,770	-0.01%
2021/10/20	22	161.14	38	160.71	159.50	-16	92,550	-0.02%
2021/10/19	76.1	159.92	78	161.40	158.00	-1.9	94,278	0.00%
2021/10/18	63	152.08	37	153.77	160.00	26	96,471	0.03%
2021/10/15	81	161.35	29	161.98	161.00	52	97,931	0.05%
2021/10/14	38	159.55	76	162.60	164.50	-38	98,982	-0.04%
2021/10/13	25	157.86	27	157.98	155.00	-2	99,248	0.00%
2021/10/12	58	157.60	21	155.38	153.50	37	101,711	0.04%
2021/10/08	20	166.55	29	166.74	169.50	-9	102,911	-0.01%
2021/10/07	19	168.45	22	170.59	171.50	-3	105,121	0.00%
2021/10/06	42.1	166.02	35	163.87	161.50	7.1	106,167	0.01%
2021/10/05	35.1	165.84	23	164.74	173.00	12.1	107,309	0.01%
2021/10/04	26.1	175.10	29	169.47	165.50	-2.9	108,342	0.00%
2021/10/01	45.3	190.80	27.1	187.95	183.50	18.2	110,613	0.02%
2021/09/30	11.1	202.27	7	204.36	203.50	4.1	112,158	0.00%
2021/09/29	20.1	202.94	23	200.48	200.50	-2.9	113,993	0.00%
2021/09/28	20.1	202.03	12	202.54	203.50	8.1	115,755	0.01%
2021/09/27	18	213.75	9	213.44	208.00	9	117,732	0.01%
2021/09/24	9	213.72	17.1	214.56	215.00	-8.1	121,860	-0.01%
2021/09/23	10	208.50	15	208.70	207.50	-5	123,853	0.00%
2021/09/22	26	203.56	19	204.87	203.00	7	127,961	0.01%
2021/09/17	9	207.00	28	208.66	210.00	-19	129,019	-0.01%
2021/09/16	15.3	203.27	22	201.91	200.50	-6.7	131,239	-0.01%
2021/09/15	41	200.35	100	204.42	205.00	-59	132,972	-0.04%
2021/09/14	50.2	207.57	63	203.44	201.50	-12.8	136,191	-0.01%
2021/09/13	28	213.48	28.1	214.59	210.00	-0.1	138,442	0.00%
2021/09/10	29	209.76	33	210.47	211.50	-4	139,336	0.00%
2021/09/09	118.2	208.34	32	207.53	207.50	86.2	140,530	0.06%	大買/
2021/09/08	44.1	215.22	73.1	215.46	213.00	-29	141,059	-0.02%
2021/09/07	19.2	205.30	25	207.32	209.50	-5.8	141,359	0.00%
2021/09/06	48.2	215.15	22	215.50	211.00	26.2	140,707	0.02%
2021/09/03	62.1	227.04	19	227.08	222.00	43.1	140,444	0.03%
2021/09/02	81	239.67	85	237.26	235.50	-4	139,951	0.00%
2021/09/01	59.2	240.21	47	237.22	235.00	12.2	139,269	0.01%
2021/08/31	78.1	247.99	91.2	247.77	248.00	-13.2	138,045	-0.01%
2021/08/30	30.1	254.79	62	252.07	249.00	-32	137,102	-0.02%
2021/08/27	58.1	257.79	52	258.63	252.00	6.1	136,378	0.00%
2021/08/26	67	256.68	56	256.17	258.00	11	134,570	0.01%
2021/08/25	63.2	251.98	59.2	254.02	262.00	4	132,823	0.00%
2021/08/24	84	250.20	61	248.38	244.00	23	131,087	0.02%
2021/08/23	32	244.20	49.4	243.94	248.00	-17.4	129,142	-0.01%
2021/08/20	53	218.20	58	218.97	225.50	-5	129,352	0.00%
2021/08/19	94.2	219.25	70	219.83	213.00	24.2	130,804	0.02%
2021/08/18	36.1	207.29	104.1	216.31	226.00	-68	129,864	-0.05%	大賣/
2021/08/17	25.2	213.22	18	210.97	205.50	7.2	130,875	0.01%
2021/08/16	52	212.54	44	213.84	215.00	8	131,847	0.01%
2021/08/13	80	225.82	63	226.24	215.00	17	131,260	0.01%
2021/08/12	28	219.77	33	220.20	230.00	-5	131,665	0.00%
2021/08/11	67.2	214.55	40	214.79	217.00	27.2	131,247	0.02%
2021/08/10	47.1	230.42	59	228.30	225.00	-12	129,537	-0.01%
2021/08/09	82	234.02	31	235.27	229.00	51	128,839	0.04%
2021/08/06	48	233.46	108.1	234.27	231.00	-60.1	128,536	-0.05%	大賣/
2021/08/05	78.1	225.06	33.1	222.92	221.00	45	127,154	0.04%
2021/08/04	36	233.08	54	233.48	233.00	-18	126,543	-0.01%
2021/08/03	65.1	231.11	42	231.33	229.00	23.1	126,639	0.02%
2021/08/02	68.1	221.67	67.1	227.28	232.00	1	125,565	0.00%
2021/07/30	81.1	239.39	77	243.49	223.50	4.1	123,176	0.00%
2021/07/29	76	237.84	104.6	237.45	248.00	-28.6	120,666	-0.02%	大賣/
2021/07/28	108	209.39	117.1	212.33	225.50	-9.1	118,502	-0.01%	大買/大賣/
2021/07/27	60.2	205.80	67.7	205.32	205.00	-7.5	116,098	-0.01%
2021/07/26	22.1	226.05	103	231.38	216.50	-80.9	115,006	-0.07%	大賣/
2021/07/23	156	245.78	57	241.97	240.00	99	113,819	0.09%	大買/
2021/07/22	123.2	229.31	98.1	232.00	240.00	25	112,099	0.02%	大買/
2021/07/21	112.3	252.66	81.1	251.09	238.50	31.2	109,689	0.03%	大買/
2021/07/20	66.5	273.77	32.6	272.28	260.50	33.8	107,231	0.03%
2021/07/19	60	291.33	55	292.50	286.00	5	105,706	0.00%
2021/07/16	95.2	291.49	85.3	290.82	286.00	10	105,178	0.01%
2021/07/15	67.3	265.73	77.3	268.99	278.50	-9.9	102,364	-0.01%
2021/07/14	92.1	251.17	92.8	255.38	253.50	-0.7	101,196	0.00%
2021/07/13	79.7	275.77	62.4	276.23	258.50	17.2	98,531	0.02%
2021/07/12	59.3	288.62	83.2	289.39	287.00	-23.8	96,744	-0.02%
2021/07/09	72.1	290.67	44.4	293.61	275.00	27.8	94,700	0.03%
2021/07/08	557.4	301.59	586.2	300.33	304.00	-28.7	92,400	-0.03%	大買/大賣/
2021/07/07	94.4	284.46	79.5	287.51	276.50	14.9	89,534	0.02%
2021/07/06	69.2	311.76	52.5	313.48	296.00	16.8	87,537	0.02%
2021/07/05	90.6	309.55	82.2	308.18	302.00	8.5	85,714	0.01%
2021/07/02	88.6	326.63	100.1	326.77	326.50	-11.5	83,762	-0.01%
2021/07/01	98.3	340.03	793	338.94	336.00	-694.7	81,705	-0.85%	大賣/鉅額交易
2021/06/30	739	320.23	48	308.99	321.00	691	77,304	0.89%	大買/鉅額交易
2021/06/29	137.2	309.59	670.7	317.68	292.00	-533.5	75,146	-0.71%	大買/大賣/鉅額交易
2021/06/28	655.3	299.32	761	291.97	300.00	-105.7	71,395	-0.15%	大買/大賣/鉅額交易
2021/06/25	754	272.44	71.5	267.88	273.00	682.5	70,194	0.97%	大買/鉅額交易
2021/06/24	441	247.22	460.2	247.41	248.50	-19.2	67,663	-0.03%	大買/大賣/
2021/06/23	115.7	246.50	101	243.87	226.00	14.7	65,883	0.02%	大買/大賣/
2021/06/22	49.3	263.88	34.1	264.86	251.00	15.3	61,674	0.02%
2021/06/21	36.2	240.55	32.2	246.79	249.00	4	58,851	0.01%
2021/06/18	35	213.21	72.2	217.98	226.50	-37.2	58,156	-0.06%
2021/06/17	62.3	204.32	34.1	205.59	206.00	28.2	56,643	0.05%
2021/06/16	40.2	206.22	39	207.96	205.50	1.2	55,154	0.00%
2021/06/15	25	183.76	19	190.58	191.50	6	53,839	0.01%
2021/06/11	100	174.50	107	174.28	174.50	-7	53,432	-0.01%	大賣/
2021/06/10	4	154.88	0	0.00	159.00	4	53,228	0.01%
2021/06/09	1	160.50	0	0.00	160.00	1	53,324	0.00%
2021/06/08	3	161.00	4	164.75	165.00	-1	53,404	0.00%
2021/06/07	6	140.00	2	147.25	153.00	4	53,464	0.01%
2021/06/04	1	155.00	0	0.00	155.50	1	53,521	0.00%
2021/06/03	1.1	160.10	5.1	165.22	161.00	-4	53,592	-0.01%
2021/06/02	4	162.75	2	168.00	160.00	2	53,515	0.00%
2021/06/01	4	147.38	9	156.11	159.50	-5	53,205	-0.01%
2021/05/31	17	149.91	4	147.75	145.00	13	53,006	0.02%
2021/05/28	75	149.41	92	150.48	154.50	-17	52,533	-0.03%
2021/05/27	86	138.02	293	138.10	140.50	-207	50,723	-0.41%	大賣/鉅額交易
2021/05/26	258	126.54	61	123.15	128.00	197	47,866	0.41%	大買/鉅額交易
2021/05/25	32.1	126.55	21.2	124.07	116.50	11	46,237	0.02%
2021/05/24	73	120.64	84.2	120.54	125.00	-11.2	43,825	-0.03%
2021/05/21	1	110.00	14	113.46	114.00	-13	42,234	-0.03%
2021/05/20	11	95.24	41.1	100.71	104.00	-30.1	41,724	-0.07%
2021/05/19	66.8	93.12	45	93.08	94.60	21.8	39,609	0.06%
2021/05/18	9	83.40	10	85.82	86.00	-1	39,042	0.00%
2021/05/17	12	78.60	39	77.73	78.20	-27	38,911	-0.07%
2021/05/14	8	77.93	22	79.94	81.60	-14	37,764	-0.04%
2021/05/13	17.4	81.36	19	80.10	80.10	-1.6	36,679	0.00%
2021/05/12	30.1	92.37	22	90.03	88.90	8.1	36,346	0.02%
2021/05/11	88.1	101.20	52	101.45	98.70	36.1	36,361	0.10%
2021/05/10	15	99.67	24	100.59	101.50	-9	35,317	-0.03%
2021/05/07	42	89.23	45	90.90	92.30	-3	34,558	-0.01%
2021/05/06	20	90.80	12	91.08	89.90	8	34,312	0.02%
2021/05/05	11	93.91	23	90.29	92.50	-12	33,721	-0.04%
2021/05/04	31	94.88	22	94.88	91.40	9	33,189	0.03%
2021/05/03	23	100.68	27	102.77	101.50	-4	32,428	-0.01%
2021/04/29	6	91.93	0	0.00	94.70	6	31,563	0.02%
2021/04/28	69	95.70	74	92.36	92.50	-5	31,936	-0.02%
2021/04/27	30	93.77	20	95.00	91.20	10	31,941	0.03%
2021/04/26	2	86.40	8	89.23	90.20	-6	31,963	-0.02%
2021/04/23	14	83.51	29	85.61	82.00	-15	32,715	-0.05%
2021/04/22	28	93.92	26	95.22	85.80	2	32,945	0.01%
2021/04/21	3	82.43	7	88.80	89.60	-4	32,068	-0.01%
2021/04/20	24	81.27	10	80.52	81.50	14	31,928	0.04%
2021/04/19	26	78.33	27	79.74	80.60	-1	32,264	0.00%
2021/04/16	21	69.64	23	68.82	73.30	-2	32,430	-0.01%
2021/04/15	1	65.80	9	65.74	66.70	-8	32,892	-0.02%
2021/04/14	21	65.16	39	65.28	65.30	-18	34,186	-0.05%
2021/04/13	20	63.54	25	63.84	64.30	-5	34,459	-0.01%
2021/04/12	32	63.47	21	63.24	64.00	11	35,159	0.03%
2021/04/09	14	57.34	14	56.84	58.20	0	36,862	0.00%
2021/04/08	10	58.69	1	58.70	58.90	9	37,908	0.02%
2021/04/07	3	58.27	0	0.00	58.70	3	39,236	0.01%
2021/04/06	0	0.00	11	57.55	57.40	-11	42,280	-0.03%
2021/04/01	0	0.00	23	56.02	55.90	-23	43,279	-0.05%
2021/03/31	8	55.88	4	56.10	55.10	4	44,129	0.01%
2021/03/30	2	54.80	0	0.00	54.60	2	44,067	0.00%
2021/03/29	13	54.83	4	54.73	55.40	9	44,720	0.02%
2021/03/26	5	50.80	0	0.00	52.90	5	46,649	0.01%
2021/03/25	4	50.70	2	51.30	49.90	2	47,659	0.00%
2021/03/23	18	54.16	1	51.50	51.70	17	48,863	0.03%
2021/03/22	0	0.00	20	54.13	54.50	-20	48,009	-0.04%
2021/03/19	6	49.53	11	49.95	49.55	-5	47,755	-0.01%
2021/03/18	0	0.00	2	49.85	49.95	-2	48,015	0.00%
2021/03/17	3	49.20	3	49.00	49.00	0	48,441	0.00%
2021/03/16	4	48.31	4	48.39	48.65	0	48,956	0.00%
2021/03/15	5	48.20	3	48.55	48.70	2	49,649	0.00%
2021/03/12	10	47.53	10	47.40	47.40	0	50,455	0.00%
2021/03/11	10	47.93	16	47.57	47.25	-6	50,756	-0.01%
2021/03/10	1	47.25	0	0.00	47.00	1	50,926	0.00%
2021/03/09	20	47.15	21	47.91	47.50	-1	51,141	0.00%
2021/03/08	0	0.00	4	45.90	45.40	-4	51,479	-0.01%
2021/03/05	1	46.40	2	46.18	45.85	-1	51,890	0.00%
2021/03/04	3	46.95	1	46.05	46.05	2	52,319	0.00%
2021/03/03	5	46.85	5	47.36	47.30	0	52,717	0.00%
2021/03/02	4	46.20	12	48.50	45.50	-8	53,775	-0.01%
2021/02/26	3	47.10	9.3	47.77	47.95	-6.3	54,074	-0.01%
2021/02/25	2	47.83	0	0.00	47.30	2	54,060	0.00%
2021/02/24	8	46.74	3	47.00	46.00	5	54,183	0.01%
2021/02/23	2	48.00	0	0.00	46.70	2	54,262	0.00%
2021/02/22	9	46.87	7	47.00	46.75	2	54,800	0.00%
2021/02/18	10	46.40	22	45.95	45.25	-12	55,206	-0.02%
2021/02/17	4	42.95	0	0.00	43.90	4	54,788	0.01%
2021/02/05	3	42.90	0	0.00	42.20	3	54,773	0.01%
2021/02/04	2	42.20	2	42.48	43.50	0	54,818	0.00%
2021/02/03	12	43.43	10	42.47	42.25	2	55,361	0.00%
2021/02/02	62	44.06	59	43.83	43.50	3	56,019	0.01%
2021/02/01	5	41.86	10	41.72	41.35	-5	55,488	-0.01%
2021/01/29	5	43.82	3	42.90	42.80	2	55,267	0.00%
2021/01/28	1	44.80	5	45.15	44.75	-4	55,130	-0.01%
2021/01/27	24	45.50	32	44.84	44.55	-8	54,963	-0.01%
2021/01/26	46	45.58	37	45.78	45.60	9	55,058	0.02%
2021/01/25	4	46.21	3	45.65	45.65	1	54,998	0.00%
2021/01/22	1	44.60	51	44.54	44.80	-50	54,629	-0.09%
2021/01/21	170	43.75	124	43.39	42.70	46	54,212	0.08%	大買/大賣/
2021/01/20	2	43.35	29	42.25	42.10	-27	53,579	-0.05%
2021/01/19	108	45.85	87	44.75	43.20	21	52,968	0.04%	大買/
2021/01/18	108	42.67	107	44.25	45.10	1	52,507	0.00%	大買/大賣/
2021/01/15	39	44.46	40	44.56	43.25	-1	51,347	0.00%
2021/01/14	43	50.05	44	48.98	48.05	-1	50,492	0.00%
2021/01/13	32	48.63	84	49.07	48.00	-52	50,040	-0.10%
2021/01/12	142	49.81	76	48.95	49.05	66	49,715	0.13%	大買/
2021/01/11	25	49.27	9	49.79	50.40	16	48,278	0.03%
2021/01/08	22	48.10	11	48.44	48.50	11	47,488	0.02%
2021/01/07	42	47.83	45	46.14	47.35	-3	46,536	-0.01%
2021/01/06	24	51.71	7	50.30	50.30	17	45,072	0.04%
2021/01/05	24	55.20	9	55.28	54.60	15	44,340	0.03%
2021/01/04	80	56.25	75	55.91	57.10	5	43,023	0.01%
2020/12/31	36	51.63	35	51.16	52.90	1	40,875	0.00%
2020/12/30	9	49.98	37	49.39	50.10	-28	39,737	-0.07%
2020/12/29	126	53.93	109.2	51.70	49.35	16.8	38,285	0.04%	大買/大賣/
2020/12/28	37	51.37	54.2	51.94	52.80	-17.2	35,075	-0.05%
2020/12/25	53	47.96	45	48.12	48.00	8	33,634	0.02%
2020/12/24	11	45.36	15	46.00	45.25	-4	32,551	-0.01%
2020/12/23	27.2	44.18	25	44.68	45.45	2.2	32,156	0.01%
2020/12/22	135	47.07	138	47.08	43.15	-3	31,216	-0.01%	大買/大賣/
2020/12/21	42	46.38	42	46.41	47.50	0	28,681	0.00%
2020/12/18	35	43.47	6	43.07	43.20	29	27,305	0.11%
2020/12/17	0	0.00	6.3	41.73	42.35	-6.3	25,975	-0.02%
2020/12/16	0	0.00	2	40.93	41.00	-2	25,507	-0.01%
2020/12/15	9	41.40	6	39.60	40.00	3	25,254	0.01%
2020/12/14	10.3	40.69	9	40.59	40.75	1.3	24,601	0.01%
2020/12/11	48	41.02	52	40.18	38.95	-4	24,110	-0.02%
2020/12/10	5	42.22	1	42.05	41.40	4	23,548	0.02%
2020/12/09	5	41.40	12	41.73	41.40	-7	22,943	-0.03%
2020/12/08	58	41.68	58	40.88	40.60	0	22,173	0.00%
2020/12/07	12	38.79	6	38.47	38.25	6	21,113	0.03%
2020/12/04	14	38.13	4	38.25	38.00	10	20,573	0.05%
2020/12/03	6	40.20	3	40.37	39.50	3	20,136	0.01%
2020/12/02	0	0.00	5	39.99	40.00	-5	19,824	-0.03%
2020/12/01	67	41.71	67	41.54	41.10	0	19,317	0.00%
2020/11/30	16	43.56	14	42.95	43.70	2	18,836	0.01%
2020/11/27	129	42.74	138.2	41.04	43.00	-9.2	18,393	-0.05%	大買/大賣/
2020/11/26	21	42.24	6	41.74	40.65	15	17,895	0.08%
2020/11/25	12	38.50	18	39.23	40.90	-6	16,799	-0.04%
2020/11/24	1	37.80	0	0.00	37.20	1	16,009	0.01%
2020/11/23	5	37.89	15	37.71	37.45	-10	15,818	-0.06%
2020/11/20	23	37.70	14	37.61	36.75	9	15,621	0.06%
2020/11/19	31	36.60	21	37.21	37.45	10	15,539	0.06%
2020/11/18	25	35.57	32	35.33	36.40	-7	14,552	-0.05%
2020/11/17	12	32.91	23.4	33.35	33.35	-11.4	13,788	-0.08%
2020/11/16	2	31.90	7	31.49	31.55	-5	13,474	-0.04%
2020/11/13	4	30.88	1	30.90	30.60	3	13,393	0.02%
2020/11/12	20	31.37	9	31.52	31.20	11	13,198	0.08%
2020/11/11	38	32.34	50	31.92	32.45	-12	13,081	-0.09%
2020/11/10	28	32.00	13	30.25	29.80	15	12,631	0.12%
2020/11/09	5	31.60	8	32.25	32.25	-3	11,564	-0.03%
2020/11/05	0	0.00	3	28.80	28.95	-3	11,279	-0.03%
2020/11/04	5	28.24	5	28.09	28.90	0	11,238	0.00%
2020/11/03	4	28.51	1	27.65	28.60	3	11,022	0.03%
2020/11/02	8	27.43	9	28.11	27.00	-1	10,673	-0.01%
2020/10/30	18	26.51	10	26.25	26.20	8	10,273	0.08%
2020/10/28	9	26.53	4	26.61	26.15	5	10,059	0.05%
2020/10/27	0	0.00	1	26.45	26.10	-1	9,870	-0.01%
2020/10/26	9	25.64	8	26.13	26.85	1	9,717	0.01%
2020/10/22	0	0.00	4	24.28	24.45	-4	9,161	-0.04%
2020/10/21	2	25.43	1	25.15	25.30	1	9,085	0.01%
2020/10/20	9	24.96	25	24.83	25.25	-16	8,840	-0.18%
2020/10/19	11	23.41	0	0.00	23.55	11	8,522	0.13%
2020/10/16	13	23.64	9	24.08	23.55	4	8,469	0.05%
2020/10/15	5	24.29	9	24.14	24.05	-4	8,399	-0.05%
2020/10/14	13	24.70	15	24.52	24.55	-2	8,292	-0.02%
2020/10/13	6	24.74	10	23.71	25.05	-4	8,112	-0.05%
2020/10/12	2	22.90	1	23.05	23.15	1	7,687	0.01%
2020/10/08	13	23.34	2	23.35	23.80	11	7,540	0.15%
2020/10/07	5	24.34	8	24.23	24.45	-3	7,351	-0.04%
2020/10/06	5	23.17	5	23.34	23.45	0	7,094	0.00%
2020/10/05	7	22.24	8	22.26	22.85	-1	6,852	-0.01%
2020/09/30	0	0.00	1	21.40	21.25	-1	6,606	-0.02%
2020/09/29	110	22.15	110	21.38	21.00	0	6,614	0.00%	大買/大賣/
2020/09/28	6	21.69	12	21.66	21.65	-6	6,365	-0.09%
2020/09/25	1	20.55	7	20.47	20.45	-6	6,001	-0.10%
2020/09/23	1	19.40	0	0.00	19.50	1	5,708	0.02%
2020/09/22	3	19.70	0	0.00	19.85	3	5,660	0.05%
2020/09/17	0	0.00	14	20.19	20.20	-14	5,586	-0.25%
2020/09/16	5	20.00	2	20.00	20.10	3	5,575	0.05%
2020/09/15	6	19.75	12	19.50	19.80	-6	5,503	-0.11%
2020/09/14	0	0.00	18	19.70	19.75	-18	5,435	-0.33%
2020/09/11	2	19.85	0	0.00	20.00	2	5,337	0.04%
2020/09/07	1	20.55	1	20.55	20.15	0	5,064	0.00%
2020/09/04	0	0.00	1	20.00	20.00	-1	4,899	-0.02%
2020/09/03	4	20.48	0	0.00	20.45	4	4,775	0.08%
2020/09/02	2	20.45	2	20.60	20.70	0	4,671	0.00%
2020/09/01	14	21.20	0	0.00	20.95	14	4,595	0.30%
2020/08/31	17	21.64	5	21.74	21.20	12	4,531	0.26%
2020/08/28	3	20.82	1	21.15	21.00	2	4,317	0.05%
2020/08/27	5	21.28	3	21.17	20.90	2	4,277	0.05%
2020/08/26	3	22.10	4	22.06	22.10	-1	4,161	-0.02%
2020/08/25	8	21.48	4	21.30	21.75	4	3,937	0.10%
2020/08/24	0	0.00	1	20.40	20.40	-1	3,573	-0.03%
2020/08/20	1	19.85	0	0.00	19.95	1	3,447	0.03%
2020/08/19	1	20.75	0	0.00	20.35	1	3,250	0.03%
2020/08/18	0	0.00	4	20.20	20.10	-4	3,028	-0.13%
2020/08/17	1	20.05	0	0.00	20.05	1	2,835	0.04%
2020/08/14	9	20.06	5	19.95	19.90	4	2,607	0.15%
2020/08/10	10	19.15	10	19.00	19.00	0	2,144	0.00%
2020/08/07	0.3	18.20	0	0.00	18.30	0.3	2,044	0.01%
2020/07/28	1	16.90	0	0.00	16.95	1	2,034	0.05%
2020/07/17	0	0.00	1	17.90	18.10	-1	2,067	-0.05%
2020/07/15	1	18.50	5	18.45	18.60	-4	2,041	-0.20%
2020/07/14	0	0.00	1	18.75	18.70	-1	2,051	-0.05%
2020/07/10	0	0.00	1	18.50	18.65	-1	2,028	-0.05%
2020/07/07	1	18.00	2	17.85	18.40	-1	1,792	-0.06%
2020/07/06	0	0.00	5	17.32	17.65	-5	1,677	-0.30%
2020/06/16	0	0.00	5	16.70	16.70	-5	1,957	-0.26%
2020/06/09	0	0.00	0.1	17.05	17.00	-0.1	2,236	0.00%
2020/05/28	5	16.05	0	0.00	16.05	5	2,270	0.22%
2020/05/07	1	16.60	0	0.00	16.70	1	2,254	0.04%
2020/04/21	0	0.00	1	16.45	15.95	-1	2,263	-0.04%
2020/04/17	0	0.00	2	16.10	16.15	-2	2,199	-0.09%
2020/04/16	1	15.85	0	0.00	15.95	1	2,161	0.05%
2020/04/01	0	0.00	1	14.20	14.35	-1	2,011	-0.05%
2020/03/31	1	13.80	0	0.00	13.75	1	1,958	0.05%
2020/03/18	3	13.45	0	0.00	13.15	3	1,612	0.19%
2020/03/06	2	16.90	0	0.00	16.90	2	1,383	0.14%
2020/02/13	0	0.00	1	17.15	17.15	-1	1,262	-0.08%
2020/02/10	1	16.95	0	0.00	16.90	1	1,241	0.08%
2020/02/07	0	0.00	5	17.20	17.10	-5	1,228	-0.41%
2020/01/15	0	0.00	10	18.25	18.30	-10	1,200	-0.83%
2020/01/02	5	18.55	0	0.00	18.50	5	1,260	0.40%
2019/12/18	0	0.00	2	18.35	18.50	-2	1,364	-0.15%
2019/12/13	2	17.90	0	0.00	17.85	2	1,341	0.15%
2019/11/21	10	18.10	0	0.00	18.20	10	1,999	0.50%
2019/11/19	10	18.00	0	0.00	18.00	10	2,106	0.47%
2019/11/12	0	0.00	8	18.10	18.10	-8	2,508	-0.32%
2019/11/11	0	0.00	10	18.15	18.10	-10	2,556	-0.39%
2019/10/30	0	0.00	5	18.35	18.35	-5	3,346	-0.15%
2019/10/29	5	18.55	0	0.00	18.35	5	3,427	0.15%
2019/10/28	0	0.00	9	18.60	18.65	-9	3,507	-0.26%
2019/10/21	0	0.00	1	18.15	18.15	-1	4,525	-0.02%
2019/10/16	0	17.80	0	0.00	17.80	0	4,573	0.00%
2019/10/03	0	0.00	0	18.70	18.20	0	4,599	0.00%
2019/10/01	0	0.00	5	18.40	18.25	-5	4,625	-0.11%
2019/09/27	5	18.30	0	0.00	18.25	5	4,651	0.11%
2019/09/17	0	0.00	2	19.05	19.10	-2	4,828	-0.04%
2019/09/11	4	19.00	0	0.00	18.85	4	4,908	0.08%
2019/09/10	0	0.00	4	19.45	19.20	-4	4,870	-0.08%
2019/09/05	2	20.00	0	0.00	19.75	2	4,873	0.04%
2019/09/04	0	0.00	10	20.10	20.15	-10	4,831	-0.21%
2019/09/03	20	19.94	1	19.95	20.20	19	4,719	0.40%
2019/09/02	2	19.05	0	0.00	19.15	2	4,583	0.04%
2019/08/29	2	19.03	0	0.00	19.00	2	4,544	0.04%
2019/08/26	0.1	18.65	0	0.00	18.75	0.1	4,612	0.00%
2019/08/19	0	0.00	9	19.68	19.15	-9	4,493	-0.20%
2019/08/16	1	19.50	33	19.42	19.55	-32	4,417	-0.72%
2019/08/15	32	20.27	0	0.00	19.80	32	4,356	0.73%
2019/08/14	0	0.00	9	21.07	21.05	-9	4,292	-0.21%
2019/08/13	5	20.54	0	0.00	20.60	5	4,250	0.12%
2019/08/12	12	20.68	0	0.00	20.65	12	4,215	0.28%
2019/08/08	10	21.45	3	20.80	21.40	7	4,184	0.17%
2019/08/07	2	20.25	1	20.85	20.50	1	4,085	0.02%
2019/08/06	5	20.78	0	0.00	20.55	5	4,031	0.12%
2019/08/05	9	21.42	9	22.07	21.40	0	3,939	0.00%
2019/08/02	10	21.58	16	21.52	21.80	-6	3,813	-0.16%
2019/08/01	5	20.95	1	21.30	20.85	4	3,588	0.11%
2019/07/31	3	20.90	0	0.00	20.75	3	3,472	0.09%
2019/07/30	6	21.38	0	0.00	21.25	6	3,382	0.18%
2019/07/29	7	22.19	5	21.70	22.10	2	3,295	0.06%
2019/07/26	0	0.00	5	22.50	21.90	-5	3,167	-0.16%
2019/07/25	0	0.00	7	21.10	21.90	-7	2,829	-0.25%
2019/07/24	7	20.15	0	0.00	20.40	7	2,501	0.28%
2019/06/21	10	18.25	10	18.00	18.00	0	1,576	0.00%
2019/06/14	2	18.55	2	18.45	18.40	0	1,419	0.00%
2019/05/21	0	0.00	10	17.50	17.55	-10	794	-1.26%
2019/05/14	0	0.00	10	16.35	16.70	-10	687	-1.45%
2019/05/13	0	0.00	5	16.50	16.50	-5	676	-0.74%
2019/04/10	10	15.95	0	0.00	16.20	10	517	1.93%
2019/03/28	0	0.00	1	16.05	16.05	-1	447	-0.22%
2019/03/13	10	16.05	0	0.00	15.95	10	475	2.10%
2019/02/26	1	16.25	0	0.00	16.25	1	511	0.20%
2018/10/29	2	15.30	0	0.00	15.40	2	1,124	0.18%
2018/09/25	0	0.00	1	16.70	16.65	-1	1,256	-0.08%
2018/08/13	1	16.60	0	0.00	16.80	1	1,224	0.08%
2018/08/10	1	16.80	0	0.00	16.80	1	1,212	0.08%
2018/08/09	2	16.85	0	0.00	16.80	2	1,241	0.16%
2018/07/13	0	0.00	1	17.10	17.20	-1	1,226	-0.08%
2018/07/12	0	0.00	2	16.80	16.95	-2	1,212	-0.16%
2018/07/05	1	16.85	0	0.00	16.80	1	1,316	0.08%
2018/04/13	3	17.00	0	0.00	17.25	3	2,008	0.15%
2018/03/22	0	0.00	2	18.25	18.15	-2	2,190	-0.09%
2018/03/19	0	0.00	2	18.45	18.50	-2	2,189	-0.09%
2018/03/15	2	17.95	0	0.00	17.85	2	2,191	0.09%
2018/01/29	0	0.00	1	19.00	18.90	-1	3,115	-0.03%
2018/01/24	0	0.00	44	19.25	19.40	-44	3,116	-1.41%
2018/01/22	0	0.00	1	19.65	19.45	-1	3,086	-0.03%
2018/01/02	1	19.85	3	19.87	19.85	-2	3,233	-0.06%