萬海 (2615)-第一金-員林券商分點個股進出

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
82.2
漲跌
▲2.6
漲幅
+3.27%
成交量
14,063張
產業
上市航運類股
2388人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林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
2024/12/17	18	80.69	21	81.44	82.20	-3	39,561	-0.01%
2024/12/16	22	81.45	25	79.96	79.60	-3	39,607	-0.01%
2024/12/13	20	82.26	22	82.28	82.20	-2	39,400	-0.01%
2024/12/12	24	82.39	22	82.12	81.70	2	39,349	0.01%
2024/12/11	20	83.39	18	84.59	82.90	2	39,300	0.01%
2024/12/10	22	85.15	20	84.61	84.50	2	39,332	0.01%
2024/12/09	108.1	87.32	109	87.48	86.10	-0.9	39,141	0.00%	大買/大賣/
2024/12/06	23	84.47	23	85.45	84.00	0	38,433	0.00%
2024/12/05	29	85.24	21	84.20	84.20	8	38,372	0.02%
2024/12/04	22	85.31	19	85.64	86.30	3	38,376	0.01%
2024/12/03	22	85.78	23	85.02	86.10	-1	38,502	0.00%
2024/12/02	18	83.99	12	84.58	83.40	6	38,342	0.02%
2024/11/29	32	84.17	28	83.87	83.00	4	38,473	0.01%
2024/11/28	69	85.17	57	84.77	83.80	12	38,680	0.03%
2024/11/27	41	86.98	38	85.49	84.50	3	38,470	0.01%
2024/11/26	29	90.28	17	90.89	89.70	12	37,910	0.03%
2024/11/25	26	92.69	21	92.73	90.70	5	37,921	0.01%
2024/11/22	25	94.17	17	93.91	93.60	8	37,730	0.02%
2024/11/21	30	95.93	23	96.58	95.80	7	37,298	0.02%
2024/11/20	72.1	95.23	82	96.36	94.80	-9.9	36,322	-0.03%
2024/11/19	65	92.89	66.2	92.98	93.30	-1.2	35,041	0.00%
2024/11/18	34.1	91.28	35	91.19	90.90	-1	34,756	0.00%
2024/11/15	21.1	91.55	23	92.28	90.50	-1.9	34,624	-0.01%
2024/11/14	21	90.48	20	91.08	89.80	1	34,403	0.00%
2024/11/13	27	91.61	16	91.01	90.60	11	34,579	0.03%
2024/11/12	42.1	93.84	34.1	93.32	91.30	8.1	34,754	0.02%
2024/11/11	28	94.61	45	93.30	94.30	-17	34,807	-0.05%
2024/11/08	47	94.33	25.2	95.15	93.70	21.8	34,755	0.06%
2024/11/07	24.1	90.81	18	91.68	91.80	6.1	34,903	0.02%
2024/11/06	24.1	93.91	24	93.44	93.60	0.1	34,962	0.00%
2024/11/05	38.2	94.24	73	94.05	94.70	-34.9	35,337	-0.10%
2024/11/04	60	94.70	54.3	91.47	89.80	5.7	34,898	0.02%
2024/11/01	23	93.10	40	89.81	94.20	-17	33,867	-0.05%
2024/10/30	1	85.90	2	87.40	85.70	-1	33,326	0.00%
2024/10/29	23	86.56	17	85.90	85.70	6	33,492	0.02%
2024/10/28	56.2	87.88	27	88.11	88.60	29.2	33,530	0.09%
2024/10/25	20	86.93	18	87.34	86.90	2	33,429	0.01%
2024/10/24	22	86.47	32	87.17	86.00	-10	33,446	-0.03%
2024/10/23	21	87.70	17	87.90	87.70	4	33,445	0.01%
2024/10/22	14	87.92	16	88.14	87.60	-2	33,552	-0.01%
2024/10/21	12	87.86	15	87.71	87.90	-3	33,427	-0.01%
2024/10/18	21	85.53	22	85.58	85.30	-1	33,412	0.00%
2024/10/17	21	86.40	23.1	83.93	86.40	-2.1	33,275	-0.01%
2024/10/16	30	82.51	29	82.28	82.20	1	32,997	0.00%
2024/10/15	17.1	81.80	10	82.80	81.10	7.1	33,039	0.02%
2024/10/14	16.1	82.14	12	84.27	82.00	4.1	33,346	0.01%
2024/10/11	20	83.81	17	83.89	83.00	3	33,454	0.01%
2024/10/09	18	84.94	19	83.00	83.00	-1	33,604	0.00%
2024/10/08	13.1	85.88	14.1	86.20	85.50	-1.1	33,639	0.00%
2024/10/07	27.2	86.09	31	86.75	85.70	-3.9	33,858	-0.01%
2024/10/04	19	90.00	4	89.73	89.30	15	33,872	0.04%
2024/10/01	40.1	101.69	40.3	99.92	99.20	-0.1	33,637	0.00%
2024/09/30	30.2	101.22	29	98.46	98.00	1.2	32,958	0.00%
2024/09/27	25	106.24	19.6	106.52	107.50	5.4	32,265	0.02%
2024/09/26	42.1	103.37	53.3	103.93	102.00	-11.2	31,422	-0.04%
2024/09/25	84.2	94.53	115	95.48	99.70	-30.8	30,038	-0.10%	大賣/
2024/09/24	29	89.50	76.2	87.61	90.70	-47.2	27,949	-0.17%
2024/09/23	19	81.64	30.2	82.23	82.50	-11.2	26,876	-0.04%
2024/09/20	18	81.27	19	81.20	81.10	-1	27,305	0.00%
2024/09/19	20	80.14	19	80.48	81.00	1	28,026	0.00%
2024/09/18	0	0.00	8	80.10	80.50	-8	28,900	-0.03%
2024/09/16	2	78.05	3.2	78.33	78.30	-1.2	30,633	0.00%
2024/09/13	1	77.30	0	0.00	79.20	1	31,476	0.00%
2024/09/12	3	78.40	3.4	78.17	77.70	-0.4	32,673	0.00%
2024/09/11	8	76.96	7.8	76.79	76.80	0.3	33,220	0.00%
2024/09/10	5.1	74.80	4.5	75.24	74.10	0.6	34,500	0.00%
2024/09/09	0.9	75.58	1	75.80	75.20	-0.1	35,508	0.00%
2024/09/06	2	78.40	4	78.68	78.20	-2	36,148	-0.01%
2024/09/05	3	79.53	4	79.03	78.80	-1	37,345	0.00%
2024/09/04	1	78.60	10.2	76.85	78.70	-9.2	39,131	-0.02%
2024/09/03	2	80.05	2	79.80	79.50	0	40,875	0.00%
2024/09/02	15.3	80.55	4.3	80.83	79.50	11	43,141	0.03%
2024/08/30	4.4	81.78	15.2	81.47	82.90	-10.8	43,791	-0.02%
2024/08/29	5	78.16	0	0.00	79.20	5	43,678	0.01%
2024/08/28	0	0.00	3.7	78.19	78.10	-3.7	45,476	-0.01%
2024/08/27	5.4	78.41	1.5	78.37	78.30	3.9	45,817	0.01%
2024/08/26	0	0.00	5	81.72	79.90	-5	45,676	-0.01%
2024/08/23	3	79.77	0	0.00	79.50	3	45,635	0.01%
2024/08/22	2	79.85	2	80.15	79.70	0	45,927	0.00%
2024/08/21	1	79.20	3	79.27	80.40	-2	46,209	0.00%
2024/08/20	3	80.03	0	0.00	79.20	3	46,217	0.01%
2024/08/19	3	80.03	6	80.98	79.50	-3	46,054	-0.01%
2024/08/16	55	80.97	56	81.23	80.80	-1	45,967	0.00%
2024/08/15	68	79.98	69.3	79.53	80.40	-1.3	45,678	0.00%
2024/08/14	12.1	78.66	8	78.95	77.70	4.1	45,246	0.01%
2024/08/13	136.3	79.96	120	78.91	79.10	16.3	44,815	0.04%	大買/大賣/
2024/08/12	8	80.99	19	81.26	82.50	-11	44,178	-0.02%
2024/08/09	64.1	80.27	50	81.29	77.20	14.1	45,149	0.03%
2024/08/08	29	80.53	9.3	79.14	78.80	19.7	49,084	0.04%
2024/08/07	65.4	80.15	74	81.62	84.20	-8.6	50,537	-0.02%
2024/08/06	39	79.23	38	79.90	79.60	1	51,107	0.00%
2024/08/05	13	77.12	18	76.66	75.00	-5	51,191	-0.01%
2024/08/02	30	80.70	29	81.23	79.70	1	51,118	0.00%
2024/08/01	16.1	78.37	18	79.75	79.70	-2	50,658	0.00%
2024/07/31	0	0.00	5.2	77.35	77.90	-5.2	50,404	-0.01%
2024/07/30	25	74.03	38.5	74.45	76.20	-13.5	50,310	-0.03%
2024/07/29	5	72.94	5	73.40	72.90	0	50,441	0.00%
2024/07/26	0	73.00	5	73.50	73.90	-5	50,553	-0.01%
2024/07/23	5	72.34	8.1	73.32	74.20	-3.1	50,717	-0.01%
2024/07/22	3	69.40	7	69.50	71.00	-4	50,851	-0.01%
2024/07/19	15	71.73	6	71.70	71.10	9	50,442	0.02%
2024/07/18	2.4	73.69	0.5	74.00	74.00	1.9	50,132	0.00%
2024/07/17	9.3	74.10	17	73.42	73.50	-7.7	49,984	-0.02%
2024/07/16	18.2	77.18	10	76.24	75.10	8.2	49,777	0.02%
2024/07/15	4	77.60	10	75.85	77.90	-6	49,553	-0.01%
2024/07/12	6.1	75.68	43	75.90	76.40	-36.9	49,136	-0.08%
2024/07/11	3	76.90	4.2	77.44	77.30	-1.2	48,805	0.00%
2024/07/10	6.2	76.53	1	76.10	76.10	5.2	48,607	0.01%
2024/07/09	19.1	77.85	16	77.14	77.20	3.1	48,258	0.01%
2024/07/08	15.1	77.22	18	77.75	78.00	-2.9	47,642	-0.01%
2024/07/05	36.8	84.67	11	83.51	83.70	25.8	46,700	0.06%
2024/07/04	36	87.07	33	87.51	86.40	3	46,213	0.01%
2024/07/03	33	88.20	30	87.50	87.60	3	45,858	0.01%
2024/07/02	38	85.61	34	85.99	84.80	4	45,291	0.01%
2024/07/01	23.4	85.80	17.2	84.39	86.00	6.2	44,799	0.01%
2024/06/28	2	88.95	3.1	89.30	88.60	-1.1	44,030	0.00%
2024/06/27	11	88.71	14	89.69	89.20	-3	43,631	-0.01%
2024/06/26	93.2	89.97	85	89.06	89.00	8.2	43,091	0.02%
2024/06/25	15	90.01	25	90.38	91.70	-10	42,423	-0.02%
2024/06/24	47.2	90.12	18	90.29	88.80	29.2	41,532	0.07%
2024/06/21	117	94.73	117	95.46	92.30	0	40,591	0.00%	大買/大賣/
2024/06/20	81	92.05	120.1	92.38	92.10	-39.1	38,643	-0.10%	大賣/
2024/06/19	55	92.34	63.8	93.14	90.00	-8.8	37,771	-0.02%
2024/06/18	52.1	90.01	39	90.62	88.80	13.1	36,480	0.04%
2024/06/17	133.3	90.92	104.1	91.45	89.10	29.2	35,801	0.08%	大買/大賣/
2024/06/14	51.5	87.92	72	89.09	92.80	-20.5	34,396	-0.06%
2024/06/13	40	85.70	44.2	84.89	84.40	-4.2	33,344	-0.01%
2024/06/12	65.2	86.17	50.2	84.75	83.00	15	32,877	0.05%
2024/06/11	106	96.05	94	90.08	88.20	12	31,780	0.04%	大買/
2024/06/07	141.2	98.87	118	97.70	96.20	23.2	29,937	0.08%	大買/大賣/
2024/06/06	47	94.41	79.4	94.10	96.80	-32.4	27,958	-0.12%
2024/06/05	3	83.73	15.7	86.14	88.00	-12.7	25,592	-0.05%
2024/06/04	20	80.51	20	80.60	80.00	0	24,729	0.00%
2024/06/03	112.3	79.78	109	80.54	82.00	3.3	24,299	0.01%	大買/大賣/
2024/05/31	81	84.68	0	0.00	79.70	81	22,456	0.36%
2024/05/30	49	85.65	3.5	85.93	87.50	45.5	22,077	0.21%
2024/05/29	63	85.98	8	85.58	85.60	55	21,953	0.25%
2024/05/28	73.6	86.53	15	85.83	87.00	58.5	21,736	0.27%
2024/05/27	17	80.85	17.1	79.36	82.10	-0.1	21,665	0.00%
2024/05/24	4	73.65	20.2	73.82	74.90	-16.2	21,326	-0.08%
2024/05/23	6	70.85	8	71.78	71.10	-2	21,128	-0.01%
2024/05/22	3	70.83	23	70.25	71.20	-20	21,144	-0.09%
2024/05/21	2	68.80	1	69.40	68.80	1	21,103	0.00%
2024/05/20	1	69.90	1	70.30	70.80	0	21,096	0.00%
2024/05/17	2	71.40	0	0.00	70.00	2	21,037	0.01%
2024/05/16	7.2	71.26	25	71.36	71.90	-17.9	20,902	-0.09%
2024/05/15	107	69.65	95.1	69.55	70.50	11.9	20,605	0.06%	大買/
2024/05/14	208.1	72.41	146	73.14	68.40	62.1	19,005	0.33%	大買/大賣/
2024/05/13	64	69.24	28.1	69.80	70.10	35.9	13,910	0.26%
2024/05/10	6	61.27	16	62.86	63.80	-10	11,861	-0.08%
2024/05/09	15	55.65	20.1	55.85	58.00	-5.1	10,361	-0.05%
2024/05/08	10	52.29	17.1	53.00	52.80	-7.1	9,418	-0.07%
2024/05/07	5	50.78	0	0.00	50.80	5	8,781	0.06%
2024/05/03	1	49.40	1.1	49.89	49.40	-0.1	8,490	0.00%
2024/05/02	1	50.60	1	52.50	49.40	0	8,400	0.00%
2024/04/30	3	49.37	7	49.12	50.70	-4	7,939	-0.05%
2024/04/29	1	49.78	6.3	49.63	49.55	-5.3	7,708	-0.07%
2024/04/26	1	48.25	9	46.40	48.35	-8	7,407	-0.11%
2024/04/25	0.1	45.25	1	45.25	45.50	-0.9	7,008	-0.01%
2024/04/24	5	45.41	0	0.00	45.45	5	7,132	0.07%
2024/04/22	0	0.00	4.2	44.69	43.85	-4.2	7,263	-0.06%
2024/04/19	5	43.73	2	43.35	43.25	3	7,188	0.04%
2024/04/18	1	43.35	0	0.00	42.90	1	7,189	0.01%
2024/04/17	2	42.98	0	0.00	42.80	2	7,256	0.03%
2024/04/16	3	43.28	1	42.95	42.90	2	7,492	0.03%
2024/04/15	2	45.40	0	0.00	45.10	2	7,909	0.03%
2024/04/09	0	0.00	3	44.65	44.95	-3	9,660	-0.03%
2024/04/03	4	43.70	0	0.00	43.65	4	10,191	0.04%
2024/04/02	0	0.00	2	44.05	44.05	-2	10,328	-0.02%
2024/04/01	1	44.15	0	0.00	44.55	1	10,619	0.01%
2024/03/29	1	44.15	0	0.00	44.10	1	11,020	0.01%
2024/03/28	2	44.08	0	0.00	44.00	2	11,852	0.02%
2024/03/27	0.9	44.55	0	0.00	44.45	0.9	13,593	0.01%
2024/03/26	0.1	45.45	0	0.00	44.55	0.1	14,921	0.00%
2024/03/22	1	44.70	0	0.00	45.30	1	16,105	0.01%
2024/03/20	1	45.05	0	0.00	45.00	1	17,230	0.01%
2024/03/18	0	0.00	1	45.60	45.65	-1	17,526	-0.01%
2024/03/15	4	44.44	11	44.26	46.45	-7	17,778	-0.04%
2024/03/14	1	47.40	0	0.00	47.10	1	17,606	0.01%
2024/03/11	5	49.45	0	0.00	49.30	5	17,544	0.03%
2024/03/08	0	0.00	3.2	48.62	48.65	-3.2	17,905	-0.02%
2024/03/07	0	0.00	0.4	48.40	48.10	-0.4	18,241	0.00%
2024/03/06	0	0.00	0.8	48.77	48.40	-0.8	18,390	0.00%
2024/03/05	0	0.00	0.5	49.63	49.35	-0.5	18,379	0.00%
2024/03/04	0	0.00	1	49.40	49.65	-1	18,350	-0.01%
2024/02/29	4	50.09	1	50.60	50.40	3	18,247	0.02%
2024/02/27	0	0.00	0.1	48.45	48.10	-0.1	17,884	0.00%
2024/02/26	2	49.55	0	0.00	48.80	2	17,833	0.01%
2024/02/23	0.4	50.00	0	0.00	49.65	0.4	17,845	0.00%
2024/02/22	0	0.00	2.1	50.04	50.00	-2.1	17,821	-0.01%
2024/02/21	1	49.25	0	0.00	49.00	1	17,723	0.01%
2024/02/20	0	0.00	1	49.00	48.65	-1	17,675	-0.01%
2024/02/19	0.1	47.30	0	0.00	47.90	0.1	17,664	0.00%
2024/02/15	0	0.00	1	47.00	47.20	-1	17,961	-0.01%
2024/02/02	1	47.95	1	48.45	48.20	0	17,983	0.00%
2024/02/01	3	49.95	0	0.00	49.65	3	17,868	0.02%
2024/01/26	0	0.00	1	49.55	49.75	-1	17,882	-0.01%
2024/01/25	2	49.80	0	0.00	49.75	2	17,876	0.01%
2024/01/24	0	0.00	1	50.70	50.50	-1	17,811	-0.01%
2024/01/23	1	51.30	1	50.20	50.20	0	17,846	0.00%
2024/01/22	0	0.00	1	50.70	50.70	-1	17,889	-0.01%
2024/01/19	0.1	52.20	0	0.00	51.20	0.1	17,791	0.00%
2024/01/18	15	52.00	13	52.35	52.50	2	17,695	0.01%
2024/01/11	1	51.10	0	0.00	50.90	1	17,038	0.01%
2024/01/10	6	50.60	1	50.90	50.70	5	16,960	0.03%
2024/01/09	3	53.00	0.1	52.10	52.40	2.9	16,693	0.02%
2024/01/08	7	57.29	2	56.15	56.20	5	16,210	0.03%
2024/01/05	1	56.50	1	57.90	57.90	0	15,999	0.00%
2024/01/04	4	58.38	4.1	57.43	57.00	-0.1	15,558	0.00%
2024/01/03	4.4	55.61	4	55.30	55.00	0.4	14,793	0.00%
2024/01/02	17	57.64	15	56.06	54.70	2	14,512	0.01%
2023/12/29	0	0.00	20	54.90	55.00	-20	13,941	-0.14%
2023/12/28	2	56.00	0	0.00	55.20	2	13,906	0.01%
2023/12/27	6	56.87	6	56.60	56.60	0	13,795	0.00%
2023/12/26	2.2	55.17	6.3	55.97	56.00	-4.1	13,532	-0.03%
2023/12/25	24.1	56.15	23	55.28	54.50	1.1	13,140	0.01%
2023/12/22	50.3	60.30	65.7	60.63	60.10	-15.4	12,342	-0.12%
2023/12/21	36	56.12	23.3	56.78	59.60	12.7	10,570	0.12%
2023/12/20	1.2	54.08	10.2	53.50	54.50	-9.1	9,261	-0.10%
2023/12/19	30.1	53.57	35.1	52.94	52.30	-5	8,798	-0.06%
2023/12/18	18.4	52.49	13	53.00	52.90	5.4	8,116	0.07%
2023/12/15	20	50.90	2	50.10	50.60	18	7,335	0.25%
2023/12/14	2.1	49.15	1	48.95	49.05	1.1	7,080	0.02%
2023/12/13	0.3	50.63	0	0.00	50.10	0.3	6,925	0.00%
2023/12/12	4	52.53	5	52.86	51.80	-1	7,366	-0.01%
2023/12/11	3	52.50	4.2	53.02	52.40	-1.2	7,192	-0.02%
2023/12/08	2	50.50	0	0.00	51.10	2	6,988	0.03%
2023/12/07	2	50.40	0	0.00	50.10	2	6,981	0.03%
2023/12/06	3	50.50	2	51.35	51.30	1	6,957	0.01%
2023/12/05	4	51.83	2	51.50	52.00	2	6,865	0.03%
2023/12/04	4	51.06	3	52.27	52.50	1	6,511	0.02%
2023/12/01	0	0.00	3	47.27	48.65	-3	6,098	-0.05%
2023/11/30	1	46.55	0	0.00	46.70	1	5,955	0.02%
2023/11/28	2	46.88	5.7	46.87	47.00	-3.7	6,013	-0.06%
2023/11/23	1	45.60	0	0.00	45.75	1	6,051	0.02%
2023/11/15	2	46.35	3	47.13	47.85	-1	6,230	-0.02%
2023/11/14	1.1	46.29	0	0.00	46.10	1.1	6,289	0.02%
2023/11/13	0	0.00	1	45.90	45.75	-1	6,211	-0.02%
2023/11/07	0.4	46.30	0	0.00	46.25	0.4	6,245	0.01%
2023/11/06	0	0.00	1	47.20	47.45	-1	6,240	-0.02%
2023/11/03	0	0.00	10	47.75	47.70	-10	6,210	-0.16%
2023/10/25	0	0.00	0.2	44.85	44.75	-0.2	6,288	0.00%
2023/10/23	1	44.90	0	0.00	44.50	1	6,394	0.02%
2023/10/16	0	0.00	2	44.78	45.00	-2	6,549	-0.03%
2023/10/13	2	44.25	0	0.00	44.25	2	6,610	0.03%
2023/10/05	15	46.98	5	46.80	46.75	10	6,910	0.14%
2023/10/04	4	45.84	4	46.48	46.35	0	6,971	0.00%
2023/10/03	3	46.88	0	0.00	46.00	3	7,134	0.04%
2023/10/02	2	47.25	1	47.35	47.35	1	7,230	0.01%
2023/09/25	0	0.00	2.2	49.21	49.20	-2.2	9,197	-0.02%
2023/09/20	0.2	51.80	2	51.75	51.30	-1.8	9,490	-0.02%
2023/09/19	0.1	50.40	0	0.00	50.50	0.1	9,382	0.00%
2023/09/18	0	0.00	2.3	50.05	50.90	-2.3	9,376	-0.02%
2023/09/15	7	50.56	4	51.23	50.60	3	9,386	0.03%
2023/09/14	2.2	48.46	3	47.97	48.85	-0.8	8,722	-0.01%
2023/09/07	0	45.65	0	0.00	45.65	0	8,817	0.00%
2023/09/06	0	0.00	4	46.46	46.30	-4	8,880	-0.05%
2023/09/05	1	47.30	3	47.15	47.30	-2	8,935	-0.02%
2023/09/04	1	46.70	4	45.68	46.50	-3	9,162	-0.03%
2023/09/01	0	0.00	20.1	45.10	44.90	-20.1	9,167	-0.22%
2023/08/31	2	45.90	2	45.30	45.30	0	9,261	0.00%
2023/08/30	0	0.00	0.1	45.85	45.85	-0.1	9,242	0.00%
2023/08/29	10.1	45.35	0.1	45.70	45.35	10.1	9,324	0.11%
2023/08/28	0	46.15	10.1	45.51	46.10	-10.1	9,394	-0.11%
2023/08/25	1	45.85	0.1	46.10	45.90	0.9	9,499	0.01%
2023/08/24	5	46.54	2	46.00	46.00	3	9,566	0.03%
2023/08/23	5	48.50	7	47.55	47.55	-2	9,478	-0.02%
2023/08/22	2.1	49.49	11	48.41	48.70	-9	9,435	-0.09%
2023/08/21	2	49.50	2	49.30	49.30	0	9,449	0.00%
2023/08/18	13	49.93	2	50.50	50.50	11	9,404	0.12%
2023/08/17	2.1	46.91	6	47.87	47.90	-3.9	9,202	-0.04%
2023/08/16	2	47.75	2.1	47.60	47.60	-0.1	9,232	0.00%
2023/08/15	2.1	49.45	2	49.00	49.00	0.1	9,236	0.00%
2023/08/14	0	49.80	0	0.00	49.50	0	9,286	0.00%
2023/08/11	2	49.51	2	50.00	50.60	0	9,367	0.00%
2023/08/10	11	49.55	1	50.10	50.10	10	9,379	0.11%
2023/08/09	2	49.95	2	50.10	50.10	0	9,428	0.00%
2023/08/08	2.2	50.60	12	49.85	50.10	-9.8	9,472	-0.10%
2023/08/07	2	50.40	2	50.50	50.50	0	9,594	0.00%
2023/08/04	2	51.10	2	51.60	51.60	0	9,661	0.00%
2023/08/02	3	50.60	2	50.50	51.10	1	9,689	0.01%
2023/08/01	0	0.00	0	50.90	51.10	0	9,706	0.00%
2023/07/31	1	50.30	0	0.00	50.40	1	9,784	0.01%
2023/07/28	8	51.20	2	51.60	51.80	6	9,824	0.06%
2023/07/27	0	0.00	3	50.37	50.40	-3	9,917	-0.03%
2023/07/26	1	49.85	0	0.00	49.45	1	9,944	0.01%
2023/07/25	1	49.35	0	0.00	49.20	1	9,972	0.01%
2023/07/24	1	49.30	0	0.00	49.30	1	10,070	0.01%
2023/07/21	2.1	51.09	2	50.90	50.90	0.1	10,120	0.00%
2023/07/20	0	0.00	2	51.80	51.90	-2	10,171	-0.02%
2023/07/19	6	50.90	13	50.65	50.90	-7	10,214	-0.07%
2023/07/18	3	51.10	2	50.40	50.40	1	10,362	0.01%
2023/07/17	5	51.10	7	50.99	51.00	-2	10,322	-0.02%
2023/07/14	0	0.00	3.2	50.49	50.40	-3.2	10,323	-0.03%
2023/07/13	9	50.34	5	49.38	49.30	4	10,335	0.04%
2023/07/12	0	51.60	3	51.90	51.60	-3	10,261	-0.03%
2023/07/11	2	53.70	2.3	53.59	53.60	-0.3	10,245	0.00%
2023/07/10	2	54.40	0	0.00	53.60	2	10,259	0.02%
2023/07/07	3	56.70	1	56.60	56.70	2	10,090	0.02%
2023/07/06	2	57.80	2	57.60	57.60	0	9,972	0.00%
2023/07/05	5.1	57.32	12	57.15	57.70	-7	9,939	-0.07%
2023/07/04	44	59.83	16	61.41	57.30	28	9,675	0.29%
2023/07/03	25.1	58.34	22	58.73	58.90	3.1	8,716	0.04%
2023/06/30	9	59.14	2	58.55	59.00	7	8,216	0.09%
2023/06/28	3	58.60	0	0.00	58.40	3	7,880	0.04%
2023/06/27	0	0.00	1	59.10	58.80	-1	7,873	-0.01%
2023/06/26	2	58.80	1.1	59.46	58.80	0.9	7,871	0.01%
2023/06/19	1	61.13	0	0.00	61.10	1	7,892	0.01%
2023/06/16	0.1	62.10	1	62.70	62.60	-0.9	7,918	-0.01%
2023/06/15	3.1	62.04	0.4	61.80	61.70	2.7	7,940	0.03%
2023/06/14	0.3	62.40	0	0.00	62.20	0.3	8,067	0.00%
2023/06/13	0	0.00	1	61.80	61.80	-1	8,375	-0.01%
2023/06/09	0.1	61.20	0	0.00	61.80	0.1	9,553	0.00%
2023/06/08	0	0.00	4	61.75	61.50	-4	9,687	-0.04%
2023/06/07	0.1	59.50	0	0.00	59.80	0.1	9,917	0.00%
2023/06/06	0	0.00	1.3	59.20	59.50	-1.3	9,925	-0.01%
2023/06/05	3.1	58.14	1	58.20	58.00	2.1	9,958	0.02%
2023/06/02	0.1	58.00	1	57.90	58.10	-0.9	10,005	-0.01%
2023/06/01	1.2	57.31	5	57.62	57.10	-3.9	10,059	-0.04%
2023/05/31	0.1	59.07	0	0.00	58.00	0.1	10,104	0.00%
2023/05/30	0	59.80	0	0.00	58.70	0	10,281	0.00%
2023/05/29	2.7	60.00	0	0.00	60.00	2.7	10,361	0.03%
2023/05/26	0	0.00	2	59.50	58.90	-2	10,595	-0.02%
2023/05/25	5	59.30	5	59.50	58.70	0	10,907	0.00%
2023/05/23	0	0.00	2	60.30	60.10	-2	11,458	-0.02%
2023/05/22	5.1	60.20	5	59.50	60.20	0.1	11,482	0.00%
2023/05/19	5	59.70	5	60.10	60.30	0	11,432	0.00%
2023/05/18	1	59.90	1	60.10	59.60	0	11,369	0.00%
2023/05/17	1	60.00	0	0.00	60.20	1	11,390	0.01%
2023/05/15	0	0.00	1	60.40	60.20	-1	11,413	-0.01%
2023/05/12	3	59.00	0	0.00	59.20	3	11,434	0.03%
2023/05/11	3	60.20	0	0.00	59.10	3	11,447	0.03%
2023/05/10	16	61.16	11	60.87	61.60	5	11,368	0.04%
2023/05/09	5	60.20	5	60.10	60.20	0	11,394	0.00%
2023/05/08	3	59.43	2	59.50	59.40	1	11,536	0.01%
2023/05/05	8.1	59.64	20	59.75	59.50	-12	11,898	-0.10%
2023/05/04	13	60.56	10	60.51	60.10	3	11,984	0.03%
2023/05/03	6.1	61.66	5.1	61.71	60.50	1	12,004	0.01%
2023/05/02	0.1	63.50	0	0.00	63.20	0.1	11,970	0.00%
2023/04/28	0	0.00	1.2	65.18	65.00	-1.2	12,084	-0.01%
2023/04/27	7	63.29	0	0.00	63.70	7	12,176	0.06%
2023/04/26	1	63.40	0	0.00	63.70	1	12,253	0.01%
2023/04/25	1	64.10	5	64.40	64.20	-4	12,258	-0.03%
2023/04/21	5.1	65.31	1	65.60	65.00	4.1	12,497	0.03%
2023/04/20	0	0.00	3	67.70	67.70	-3	12,473	-0.02%
2023/04/19	9	68.87	5	69.50	68.00	4	12,630	0.03%
2023/04/18	2	69.20	0	0.00	69.00	2	12,772	0.02%
2023/04/17	1	70.70	1.3	70.59	70.50	-0.3	12,889	0.00%
2023/04/14	1	68.70	2	69.75	69.90	-1	13,041	-0.01%
2023/04/11	1.1	69.38	0	0.00	68.60	1.1	13,740	0.01%
2023/04/10	1.1	70.16	0	0.00	68.80	1.1	14,135	0.01%
2023/04/06	2	68.16	0	0.00	67.80	2	14,953	0.01%
2023/03/31	1	68.80	0	0.00	68.50	1	15,727	0.01%
2023/03/30	0.1	68.95	0	0.00	68.50	0.1	17,126	0.00%
2023/03/28	0	0.00	30	70.06	69.30	-30	18,203	-0.16%
2023/03/27	1.1	69.72	2	69.70	69.70	-0.9	18,992	0.00%
2023/03/24	0	0.00	1	70.30	70.50	-1	19,983	-0.01%
2023/03/23	2	70.30	1	69.70	69.90	1	20,125	0.00%
2023/03/22	3.1	69.67	39	69.51	70.40	-35.9	20,171	-0.18%
2023/03/21	0.1	69.90	0	0.00	69.00	0.1	20,226	0.00%
2023/03/20	3	70.17	1	70.30	69.60	2	20,233	0.01%
2023/03/17	2	68.95	0	0.00	69.00	2	20,203	0.01%
2023/03/16	11.1	68.68	30	68.57	68.20	-19	20,128	-0.09%
2023/03/15	17.2	71.45	8.4	71.64	71.00	8.8	19,886	0.04%
2023/03/14	28.6	73.35	14	73.13	72.50	14.6	19,571	0.07%
2023/03/13	5	80.60	5.1	80.56	80.50	-0.1	18,898	0.00%
2023/03/10	11.7	80.93	23	80.18	79.10	-11.3	18,755	-0.06%
2023/03/09	0.5	80.26	2	80.05	80.10	-1.5	18,527	-0.01%
2023/03/08	3.1	79.20	3.3	79.59	79.00	-0.2	18,647	0.00%
2023/03/07	2	80.80	11	80.45	80.70	-9	18,699	-0.05%
2023/03/06	23	81.27	9	80.36	80.60	14	18,803	0.07%
2023/03/03	2	80.75	1	80.50	81.10	1	19,016	0.01%
2023/03/02	6.5	79.95	4.2	80.22	80.70	2.3	19,149	0.01%
2023/03/01	7.1	78.77	7	78.29	78.60	0.1	18,998	0.00%
2023/02/24	18	79.56	4.1	79.59	79.60	13.9	18,961	0.07%
2023/02/23	3.3	78.90	17.1	79.15	79.20	-13.8	18,829	-0.07%
2023/02/22	12	77.83	20.3	76.99	76.70	-8.3	18,592	-0.04%
2023/02/21	3	76.10	3	77.70	77.50	0	18,344	0.00%
2023/02/20	0.1	74.00	0	0.00	74.00	0.1	18,296	0.00%
2023/02/17	0.1	73.06	0	0.00	73.30	0.1	18,522	0.00%
2023/02/16	1.1	73.91	0	0.00	73.70	1.1	18,664	0.01%
2023/02/15	1.1	73.65	0	0.00	73.70	1.1	19,073	0.01%
2023/02/14	15	75.10	20	74.50	74.80	-5	19,329	-0.03%
2023/02/13	0.1	73.58	35	73.40	73.80	-34.9	19,474	-0.18%
2023/02/10	1.1	75.84	1	76.10	75.50	0.1	19,706	0.00%
2023/02/09	7.1	76.89	0	0.00	76.90	7.1	20,025	0.04%
2023/02/08	0	0.00	1	77.70	77.90	-1	20,279	0.00%
2023/02/07	0	0.00	0	76.80	77.60	0	20,350	0.00%
2023/02/06	8.2	76.71	3.5	76.42	76.10	4.7	20,482	0.02%
2023/02/03	7	80.50	14	80.46	79.50	-7	20,459	-0.03%
2023/02/02	10	79.00	1.3	78.11	78.60	8.7	20,220	0.04%
2023/02/01	1	76.00	1	76.40	76.70	0	20,217	0.00%
2023/01/31	3	75.43	3	75.80	75.90	0	20,313	0.00%
2023/01/30	0.1	73.90	1	74.80	75.60	-0.9	20,414	0.00%
2023/01/17	8.1	74.04	6	73.98	73.60	2.1	20,433	0.01%
2023/01/16	2.1	73.59	2	73.20	73.70	0.1	20,475	0.00%
2023/01/13	0	0.00	35	74.88	74.50	-35	20,424	-0.17%
2023/01/12	10.4	75.28	0	0.00	74.10	10.4	20,536	0.05%
2023/01/11	1.1	76.12	0	0.00	76.10	1.1	20,473	0.01%
2023/01/10	1	76.81	0	0.00	76.50	1	20,444	0.01%
2023/01/09	1.2	77.74	15	77.40	77.50	-13.8	20,639	-0.07%
2023/01/06	0.1	76.80	1	76.50	77.80	-0.9	20,709	0.00%
2023/01/05	0	0.00	14.5	77.82	77.10	-14.5	20,762	-0.07%
2023/01/04	2.3	77.27	20	78.96	77.10	-17.7	20,903	-0.08%
2023/01/03	26	80.12	7	79.37	79.20	19	20,825	0.09%
2022/12/30	5.2	80.79	11	80.72	80.10	-5.8	20,753	-0.03%
2022/12/29	36	78.92	37	79.13	79.20	-1	20,637	0.00%
2022/12/28	41.2	80.15	5	79.58	79.00	36.2	20,583	0.18%
2022/12/27	16.3	83.87	55	83.81	82.10	-38.7	20,463	-0.19%
2022/12/26	15	83.39	3.2	82.84	82.40	11.8	20,553	0.06%
2022/12/23	151.5	85.73	17	85.96	86.20	134.5	20,344	0.66%	大買/鉅額交易
2022/12/22	9	83.08	27.2	85.10	87.20	-18.2	19,732	-0.09%
2022/12/21	3.2	78.41	8.1	78.78	79.80	-4.9	18,579	-0.03%
2022/12/20	8	76.40	10	77.77	76.70	-2	18,285	-0.01%
2022/12/19	58	78.26	28	77.07	76.20	30	18,086	0.17%
2022/12/16	13	77.86	69.4	74.39	78.80	-56.4	17,509	-0.32%
2022/12/15	0	0.00	5.2	72.05	72.50	-5.2	16,827	-0.03%
2022/12/14	6.1	69.41	0	0.00	70.70	6.1	17,223	0.04%
2022/12/13	6	70.18	3	71.00	70.30	3	17,331	0.02%
2022/12/12	1.1	70.73	0.1	69.50	69.30	0.9	17,584	0.01%
2022/12/09	3	69.60	0	0.00	70.10	3	17,814	0.02%
2022/12/08	1	68.50	0	0.00	68.60	1	18,088	0.01%
2022/12/07	7.2	69.63	6	70.90	69.10	1.2	18,250	0.01%
2022/12/06	21	72.60	0	0.00	70.60	21	18,254	0.12%
2022/12/01	39	75.55	36	76.03	75.30	3	18,774	0.02%
2022/11/30	33	75.07	1	75.30	76.10	32	18,698	0.17%
2022/11/29	5	72.20	5	74.70	74.70	0	18,769	0.00%
2022/11/28	21.1	73.36	1.5	73.13	72.90	19.6	18,998	0.10%
2022/11/25	1	76.70	21	76.12	74.90	-20	18,973	-0.11%
2022/11/24	27	72.89	9.2	74.52	75.40	17.8	19,000	0.09%
2022/11/23	0	0.00	29	70.17	71.10	-29	18,785	-0.15%
2022/11/22	23.1	69.18	0	0.00	69.10	23.1	18,934	0.12%
2022/11/21	10	70.06	0	0.00	69.50	10	18,878	0.05%
2022/11/18	2.1	72.48	0	0.00	71.80	2.1	18,843	0.01%
2022/11/17	1	75.00	0	0.00	74.20	1	18,944	0.01%
2022/11/15	2	73.50	4	74.20	74.60	-2	18,998	-0.01%
2022/11/14	1.1	74.65	6	74.60	74.10	-4.9	18,805	-0.03%
2022/11/11	9	75.36	0	0.00	73.50	9	18,698	0.05%
2022/11/10	2	73.05	11.1	73.48	74.40	-9.1	18,395	-0.05%
2022/11/09	0	0.00	2.1	72.27	72.00	-2.1	18,244	-0.01%
2022/11/08	10	72.65	3	71.87	70.40	7	18,282	0.04%
2022/11/07	2.5	69.60	21	69.72	70.00	-18.5	18,009	-0.10%
2022/11/04	17	66.42	1	67.20	66.60	16	17,759	0.09%
2022/11/03	4.1	65.90	4	65.50	65.80	0.1	17,605	0.00%
2022/11/01	3.1	66.56	40	66.30	66.00	-37	17,590	-0.21%
2022/10/31	3	67.73	3	68.40	67.70	0	17,596	0.00%
2022/10/28	40	68.35	30	70.10	68.50	10	17,585	0.06%
2022/10/26	1	65.80	2	69.10	69.20	-1	17,483	-0.01%
2022/10/24	1	69.70	17	69.54	68.50	-16	17,586	-0.09%
2022/10/21	0	0.00	3	66.93	66.50	-3	17,570	-0.02%
2022/10/20	1	64.70	0	0.00	66.90	1	17,578	0.01%
2022/10/19	1	68.00	1	68.10	67.90	0	17,706	0.00%
2022/10/18	2.1	66.26	35	66.97	67.00	-32.9	17,674	-0.19%
2022/10/17	3	63.67	1	64.80	64.90	2	17,705	0.01%
2022/10/14	15	68.88	20.5	68.57	68.80	-5.5	17,512	-0.03%
2022/10/13	1	65.40	9	66.93	65.40	-8	17,873	-0.04%
2022/10/12	3.1	69.32	0	0.00	68.30	3.1	18,252	0.02%
2022/10/11	3.2	72.60	2	73.20	72.20	1.2	18,103	0.01%
2022/10/07	42	74.15	7	73.86	73.20	35	17,998	0.19%
2022/10/06	2	72.95	2	73.15	73.60	0	18,048	0.00%
2022/10/05	6	73.05	12	73.66	72.90	-6	18,103	-0.03%
2022/10/04	5	72.20	13.2	71.12	71.60	-8.2	18,225	-0.05%
2022/10/03	5	68.20	8.5	69.45	70.30	-3.5	18,110	-0.02%
2022/09/30	3	66.77	0	0.00	66.80	3	17,994	0.02%
2022/09/29	0	0.00	0.2	67.79	66.50	-0.2	17,966	0.00%
2022/09/27	1	71.10	6.3	70.89	71.00	-5.3	18,355	-0.03%
2022/09/26	9	71.77	14.5	71.75	69.40	-5.5	18,480	-0.03%
2022/09/23	6	76.27	8	75.31	74.90	-2	18,620	-0.01%
2022/09/22	6.4	75.61	0	0.00	74.70	6.4	18,861	0.03%
2022/09/21	6	75.13	7	76.59	78.30	-1	19,104	-0.01%
2022/09/20	0	0.00	1	75.00	75.10	-1	19,163	-0.01%
2022/09/19	6	76.38	28	76.60	74.10	-22	19,630	-0.11%
2022/09/16	8	79.00	11	79.33	80.70	-3	19,925	-0.01%
2022/09/15	3.3	79.36	3	80.13	80.70	0.3	20,286	0.00%
2022/09/14	0	0.00	5	78.70	79.10	-5	20,546	-0.02%
2022/09/13	6	77.82	6.3	78.24	77.70	-0.3	20,614	0.00%
2022/09/12	1	79.30	1	77.30	76.90	0	20,925	0.00%
2022/09/08	2	73.20	1	73.00	74.10	1	20,836	0.00%
2022/09/07	7	73.97	7	75.29	74.50	0	20,908	0.00%
2022/09/06	0	0.00	1	77.60	76.80	-1	20,750	0.00%
2022/09/05	14	76.79	13.3	76.43	76.20	0.8	20,692	0.00%
2022/09/02	6	80.92	13.5	79.56	78.00	-7.5	20,581	-0.04%
2022/08/31	2	83.80	14.9	84.52	86.80	-12.9	20,415	-0.06%
2022/08/30	5	86.50	5	86.90	86.10	0	20,129	0.00%
2022/08/29	10.1	87.03	3	88.27	86.30	7.1	20,111	0.04%
2022/08/26	7	93.44	16	93.46	93.10	-9	20,046	-0.04%
2022/08/25	1	92.30	15	92.13	92.80	-14	20,010	-0.07%
2022/08/24	17	92.21	10	92.53	91.30	7	20,068	0.04%
2022/08/23	2	95.30	6	95.25	94.60	-4	20,090	-0.02%
2022/08/22	20	95.88	20	97.02	95.10	0	20,154	0.00%
2022/08/19	1	100.50	9	100.94	100.50	-8	20,021	-0.04%
2022/08/18	11	100.59	2	101.00	101.00	9	20,220	0.04%
2022/08/17	10	100.90	9	101.78	101.50	1	20,697	0.00%
2022/08/16	10	100.50	8	100.94	99.90	2	21,251	0.01%
2022/08/15	24	100.75	32	101.09	101.50	-8	21,871	-0.04%
2022/08/12	15	104.00	0	0.00	104.50	15	21,770	0.07%
2022/08/11	4	104.38	5	103.00	103.00	-1	21,901	0.00%
2022/08/10	16	104.88	11	104.73	103.00	5	21,885	0.02%
2022/08/09	11	105.50	0	0.00	105.00	11	21,937	0.05%
2022/08/08	3	106.67	2	107.00	107.50	1	21,826	0.00%
2022/08/05	11	106.23	11.1	106.91	107.50	-0.1	21,846	0.00%
2022/08/04	10	103.30	7	103.71	104.00	3	21,921	0.01%
2022/08/03	1	103.51	0	0.00	104.50	1	21,955	0.00%
2022/08/02	9	105.06	2	104.25	105.00	7	22,088	0.03%
2022/08/01	6	105.83	7.1	107.14	107.50	-1.1	22,109	0.00%
2022/07/29	9	106.06	7	106.79	107.00	2	22,202	0.01%
2022/07/28	1	102.00	0	0.00	102.00	1	22,118	0.00%
2022/07/27	0	0.00	1	103.00	104.50	-1	22,091	0.00%
2022/07/26	5	102.00	24	100.71	100.50	-19	22,099	-0.09%
2022/07/25	1	104.00	0	0.00	104.00	1	21,952	0.00%
2022/07/22	10	107.50	10	106.50	106.50	0	21,993	0.00%
2022/07/21	47	105.98	3	105.83	105.50	44	22,013	0.20%
2022/07/20	22.1	106.34	4	106.50	103.50	18.1	21,989	0.08%
2022/07/19	4	128.50	4	129.50	131.00	0	21,598	0.00%
2022/07/18	1	120.50	0	0.00	121.00	1	21,147	0.00%
2022/07/14	3	113.00	4	114.75	118.50	-1	21,219	0.00%
2022/07/13	0	0.00	7	114.50	113.50	-7	21,063	-0.03%
2022/07/12	12	114.17	17	113.21	112.00	-5	20,966	-0.02%
2022/07/11	2	120.50	0	0.00	120.50	2	20,719	0.01%
2022/07/08	6	120.50	11	119.45	120.50	-5	20,675	-0.02%
2022/07/07	2.1	114.62	2	116.50	116.50	0.1	20,505	0.00%
2022/07/06	24	114.27	24	113.79	113.50	0	20,500	0.00%
2022/07/05	24	115.25	17	113.94	116.00	7	20,405	0.03%
2022/07/04	10	113.20	10	113.00	115.50	0	19,948	0.00%
2022/07/01	3	116.00	1	117.50	111.00	2	19,836	0.01%
2022/06/29	52	122.09	52	120.00	120.00	0	19,155	0.00%
2022/06/28	5	125.00	5	126.20	128.00	0	18,787	0.00%
2022/06/27	18	126.28	23	123.91	128.00	-5	18,412	-0.03%
2022/06/24	14	118.93	16	116.69	116.50	-2	17,937	-0.01%
2022/06/23	12	115.83	7	111.57	110.50	5	17,617	0.03%
2022/06/22	12	119.96	9	121.00	120.00	3	17,276	0.02%
2022/06/21	9	122.44	16	122.28	123.50	-7	16,758	-0.04%
2022/06/20	10.1	123.43	9	124.33	119.50	1.1	16,534	0.01%
2022/06/17	1	132.00	2	130.75	131.00	-1	16,156	-0.01%
2022/06/16	7	140.36	2	132.00	131.00	5	15,984	0.03%
2022/06/15	5	141.50	0	0.00	140.50	5	16,030	0.03%
2022/06/14	5.1	142.03	0	0.00	143.00	5.1	16,380	0.03%
2022/06/13	1.8	143.72	1	145.02	143.00	0.8	17,312	0.00%
2022/06/09	10	156.00	1	157.50	155.00	9	17,977	0.05%
2022/06/08	8	160.25	2	160.50	161.50	6	18,124	0.03%
2022/06/07	2	159.50	3	159.67	159.00	-1	18,565	-0.01%
2022/06/06	4	159.88	13	160.31	158.50	-9	19,086	-0.05%
2022/06/02	1	158.50	1	159.00	158.50	0	19,672	0.00%
2022/06/01	11	160.59	7	159.86	159.50	4	20,734	0.02%
2022/05/31	12	157.71	6	157.00	157.00	6	22,047	0.03%
2022/05/30	6	158.92	1	161.00	158.50	5	22,405	0.02%
2022/05/27	1	158.00	4.1	159.24	160.50	-3.1	22,706	-0.01%
2022/05/26	1	160.46	1	163.00	156.50	0	23,032	0.00%
2022/05/25	9	160.72	16	160.03	160.50	-7	23,196	-0.03%
2022/05/24	9	164.61	2	163.00	161.50	7	23,415	0.03%
2022/05/23	14	156.39	21.6	159.45	163.50	-7.6	23,452	-0.03%
2022/05/20	2	148.25	8	147.88	149.00	-6	23,616	-0.03%
2022/05/19	2.2	141.36	6	142.50	146.00	-3.8	24,528	-0.02%
2022/05/18	8.1	145.62	7	145.43	147.50	1.1	25,491	0.00%
2022/05/17	2	147.50	0	0.00	143.00	2	26,034	0.01%
2022/05/16	8.2	150.24	2	151.00	148.00	6.2	26,380	0.02%
2022/05/13	1	152.00	0	0.00	153.50	1	26,755	0.00%
2022/05/12	12	151.96	15	148.90	148.50	-3	27,852	-0.01%
2022/05/11	11	151.09	11	151.55	151.50	0	28,048	0.00%
2022/05/10	11	150.09	11	151.09	151.50	0	28,426	0.00%
2022/05/09	1	149.00	3	152.50	148.00	-2	28,842	-0.01%
2022/05/06	21	149.79	16	149.97	151.50	5	29,843	0.02%
2022/05/05	0	0.00	6	152.83	153.00	-6	29,960	-0.02%
2022/05/04	1	149.50	1	148.50	148.50	0	29,923	0.00%
2022/05/03	42.1	145.20	35	145.87	146.00	7.1	30,123	0.02%
2022/04/29	0	0.00	9	145.61	146.00	-9	30,426	-0.03%
2022/04/28	11.1	143.86	7.4	145.50	142.00	3.7	30,615	0.01%
2022/04/27	1	142.98	8	140.81	144.00	-7	30,648	-0.02%
2022/04/26	6	149.75	5	150.50	145.00	1	30,761	0.00%
2022/04/22	1.1	157.41	4	156.00	156.00	-2.9	30,890	-0.01%
2022/04/21	1	159.00	1	159.00	157.50	0	31,098	0.00%
2022/04/20	12	156.17	12	156.46	155.50	0	31,348	0.00%
2022/04/18	1	152.50	1	151.00	151.00	0	31,728	0.00%
2022/04/15	1	154.00	3	155.33	155.00	-2	32,036	-0.01%
2022/04/14	6.1	157.24	3	154.50	154.50	3.1	32,163	0.01%
2022/04/13	2	156.50	3	156.67	158.00	-1	32,253	0.00%
2022/04/12	4	149.00	3	150.83	153.00	1	32,311	0.00%
2022/04/11	18.1	152.56	45	153.96	151.50	-26.9	32,351	-0.08%
2022/04/08	2	154.50	9	153.22	154.00	-7	32,947	-0.02%
2022/04/07	8	152.70	4	151.00	149.50	4	33,063	0.01%
2022/04/06	5	156.29	9	156.00	156.00	-4	33,093	-0.01%
2022/03/31	9	157.67	6	158.67	158.50	3	33,528	0.01%
2022/03/30	4	161.50	5	159.80	160.00	-1	33,688	0.00%
2022/03/29	18	156.39	12	157.50	154.50	6	33,769	0.02%
2022/03/28	7	155.14	13.1	155.49	156.00	-6.1	34,092	-0.02%
2022/03/25	15.1	154.20	14	156.89	153.50	1.1	34,467	0.00%
2022/03/24	6	160.50	0	0.00	160.00	6	34,857	0.02%
2022/03/23	6.1	163.50	7	165.14	163.00	-0.9	35,566	0.00%
2022/03/22	22	164.18	18	166.14	162.50	4	36,222	0.01%
2022/03/21	18	163.06	2	164.25	163.00	16	37,126	0.04%
2022/03/18	5	162.40	1	161.00	163.00	4	38,261	0.01%
2022/03/17	3.2	165.22	1	167.00	168.00	2.2	38,841	0.01%
2022/03/16	16.1	166.22	25	167.14	161.50	-9	39,919	-0.02%
2022/03/15	16	177.09	2	174.75	172.50	14	39,944	0.04%
2022/03/14	4	181.13	7	179.50	182.00	-3	41,030	-0.01%
2022/03/11	5	175.30	42	175.79	175.00	-37	42,473	-0.09%
2022/03/10	12.2	179.59	5	178.80	176.50	7.2	43,249	0.02%
2022/03/09	58	174.99	6	174.75	174.00	52	43,857	0.12%
2022/03/08	3	174.68	12	170.83	170.50	-9	44,460	-0.02%
2022/03/07	37	187.07	15	184.37	180.00	22	43,865	0.05%
2022/03/04	12.5	195.52	12	195.17	192.00	0.5	43,042	0.00%
2022/03/03	6	194.17	3	194.67	192.00	3	41,921	0.01%
2022/03/02	5	192.70	3	190.50	190.50	2	41,774	0.00%
2022/03/01	9	192.44	25	191.74	193.00	-16	41,636	-0.04%
2022/02/25	6	187.08	7	186.79	187.00	-1	41,391	0.00%
2022/02/24	20	185.68	5	185.60	182.00	15	41,218	0.04%
2022/02/23	15	189.43	36.1	188.31	190.00	-21.1	40,843	-0.05%
2022/02/22	25.1	183.97	8	184.38	181.50	17.1	40,488	0.04%
2022/02/21	17.8	197.50	18.1	197.88	195.00	-0.3	39,762	0.00%
2022/02/18	20.5	191.17	24.5	189.65	194.50	-4	39,031	-0.01%
2022/02/17	10.5	185.36	21.1	185.33	183.00	-10.6	38,225	-0.03%
2022/02/16	9	183.22	18.5	184.09	183.50	-9.5	37,912	-0.03%
2022/02/15	3.5	178.86	0	0.00	178.50	3.5	38,206	0.01%
2022/02/14	11	180.23	14	180.39	180.00	-3	38,783	-0.01%
2022/02/11	5	176.40	4	173.63	172.00	1	38,390	0.00%
2022/02/10	1	175.00	3	176.67	175.50	-2	39,037	-0.01%
2022/02/09	4	176.38	14.1	175.26	173.50	-10.1	39,741	-0.03%
2022/02/08	13	168.58	14.1	167.96	172.00	-1.1	39,830	0.00%
2022/02/07	6	153.00	8.1	157.78	162.00	-2.1	39,996	-0.01%
2022/01/26	0	148.00	0	0.00	147.50	0	41,239	0.00%
2022/01/25	2	149.25	2	145.50	145.50	0	41,581	0.00%
2022/01/24	3	151.50	0	0.00	153.00	3	41,813	0.01%
2022/01/21	26.2	155.61	11	153.50	151.50	15.2	42,137	0.04%
2022/01/20	1	162.50	3	160.67	161.00	-2	42,290	0.00%
2022/01/19	6.1	163.36	13	162.04	161.50	-6.9	42,524	-0.02%
2022/01/18	0	0.00	0	166.00	166.00	0	42,715	0.00%
2022/01/17	2	167.51	0	0.00	166.00	2	43,550	0.00%
2022/01/14	4	168.88	7	168.36	173.50	-3	44,029	-0.01%
2022/01/13	3.1	174.98	0	0.00	168.50	3.1	44,460	0.01%
2022/01/12	2	179.75	2	177.75	176.00	0	44,725	0.00%
2022/01/11	3	181.99	3	180.50	181.50	0	45,521	0.00%
2022/01/10	11.2	180.67	2	181.50	179.50	9.2	46,605	0.02%
2022/01/07	3	187.83	4.1	186.55	187.50	-1.1	47,315	0.00%
2022/01/06	2	193.00	5	193.00	191.00	-3	48,866	-0.01%
2022/01/05	5	191.00	7	190.79	191.00	-2	49,726	0.00%
2022/01/04	11	187.05	1.1	186.36	191.50	9.9	50,499	0.02%
2022/01/03	8.1	189.41	1	187.50	187.50	7.1	51,296	0.01%
2021/12/30	263.1	199.94	4	198.50	198.50	259.1	51,827	0.50%	大買/鉅額交易
2021/12/29	11	200.59	9	201.33	201.00	2	52,778	0.00%
2021/12/28	8	201.76	16	202.97	200.50	-8	54,654	-0.01%
2021/12/27	4	199.63	3	198.83	199.00	1	55,451	0.00%
2021/12/24	11	200.36	3	201.33	199.00	8	56,326	0.01%
2021/12/23	12	203.42	14	204.50	200.00	-2	56,322	0.00%
2021/12/22	30	203.58	1	203.00	204.00	29	56,540	0.05%
2021/12/21	9	201.72	18.2	204.19	207.00	-9.2	56,543	-0.02%
2021/12/20	4	199.38	7	200.43	199.00	-3	56,620	-0.01%
2021/12/17	12	201.08	28	201.07	200.00	-16	56,644	-0.03%
2021/12/16	22	199.00	8	197.50	196.50	14	56,315	0.02%
2021/12/15	14	196.50	22	196.36	199.00	-8	56,196	-0.01%
2021/12/14	33	197.17	14.4	196.55	189.50	18.6	56,156	0.03%
2021/12/13	4	207.63	5	204.10	201.50	-1	55,319	0.00%
2021/12/10	36	207.06	67.8	208.15	210.50	-31.8	55,553	-0.06%
2021/12/09	7.2	203.03	16	201.53	208.00	-8.8	54,894	-0.02%
2021/12/08	44	200.40	34.1	198.16	197.00	9.9	54,715	0.02%
2021/12/07	31	183.29	55	184.94	191.00	-24	54,241	-0.04%
2021/12/06	11	175.59	11	174.91	176.50	0	53,587	0.00%
2021/12/03	27	169.87	28	167.04	164.50	-1	53,625	0.00%
2021/12/02	10	164.00	12	161.25	169.50	-2	53,692	0.00%
2021/12/01	3	155.67	2	154.50	154.50	1	53,099	0.00%
2021/11/30	5	155.50	9.2	156.41	156.50	-4.2	53,553	-0.01%
2021/11/29	4	154.38	6.1	153.82	153.00	-2.1	54,150	0.00%
2021/11/26	8	155.00	4	152.88	152.00	4	55,260	0.01%
2021/11/25	1	156.50	9	157.89	157.50	-8	55,943	-0.01%
2021/11/24	7	153.57	7	155.07	154.00	0	56,530	0.00%
2021/11/23	20	156.68	20	154.68	154.00	0	58,328	0.00%
2021/11/22	20	156.25	19	158.11	154.50	1	60,206	0.00%
2021/11/19	23	158.96	8	156.19	156.00	15	61,871	0.02%
2021/11/18	4.2	160.83	10	160.50	160.50	-5.8	64,140	-0.01%
2021/11/17	24	159.42	26	157.73	158.50	-2	66,010	0.00%
2021/11/16	12	159.50	14	160.54	161.00	-2	67,378	0.00%
2021/11/15	21	160.76	19.1	158.01	157.00	1.9	69,856	0.00%
2021/11/12	20.1	160.38	18	161.22	159.00	2.1	71,211	0.00%
2021/11/11	43	171.34	26	168.65	159.50	17	71,484	0.02%
2021/11/10	30	184.35	19	181.37	177.00	11	72,107	0.02%
2021/11/09	22	186.50	18.2	185.04	183.50	3.8	73,224	0.01%
2021/11/08	25	182.82	24.1	185.98	190.00	1	73,787	0.00%
2021/11/05	37	175.53	40	173.98	178.00	-3	74,735	0.00%
2021/11/04	44.1	177.88	42.1	176.03	174.50	2	76,083	0.00%
2021/11/03	25	171.62	28.2	173.20	171.50	-3.2	76,323	0.00%
2021/11/02	10	162.45	13.2	162.03	161.00	-3.2	76,868	0.00%
2021/11/01	18	161.61	14	160.86	158.50	4	77,612	0.01%
2021/10/29	6	161.00	11.1	161.20	160.00	-5.1	78,267	-0.01%
2021/10/28	8	156.37	11	154.82	153.50	-3	79,584	0.00%
2021/10/27	29	154.22	31	153.06	153.00	-2	82,036	0.00%
2021/10/26	15	158.67	13.3	157.13	157.00	1.7	84,992	0.00%
2021/10/25	29.1	158.36	36.6	157.78	157.50	-7.5	87,571	-0.01%
2021/10/22	34	155.54	24	154.27	152.50	10	90,066	0.01%
2021/10/21	21.1	162.16	22	163.64	159.00	-0.9	91,770	0.00%
2021/10/20	16	161.63	26	160.85	159.50	-10	92,550	-0.01%
2021/10/19	26	160.63	25.1	161.33	158.00	0.9	94,278	0.00%
2021/10/18	97.1	154.06	50.2	155.11	160.00	46.9	96,471	0.05%
2021/10/15	52	161.81	51.1	161.68	161.00	1	97,931	0.00%
2021/10/14	68	162.92	107	159.11	164.50	-39	98,982	-0.04%	大賣/
2021/10/13	57	158.69	44	157.50	155.00	13	99,248	0.01%
2021/10/12	22	158.27	12.2	156.06	153.50	9.8	101,711	0.01%
2021/10/08	42.2	168.48	60	166.95	169.50	-17.8	102,911	-0.02%
2021/10/07	21	170.10	43	169.44	171.50	-22	105,121	-0.02%
2021/10/06	30.1	164.15	10	162.50	161.50	20.1	106,167	0.02%
2021/10/05	40.2	169.50	43.1	164.14	173.00	-2.9	107,309	0.00%
2021/10/04	42	167.85	61	174.30	165.50	-19	108,342	-0.02%
2021/10/01	47.5	188.76	22	186.09	183.50	25.5	110,613	0.02%
2021/09/30	1	202.50	25	205.02	203.50	-24	112,158	-0.02%
2021/09/29	46	203.02	16.1	201.78	200.50	29.9	113,993	0.03%
2021/09/28	28.1	202.31	7	202.21	203.50	21.1	115,755	0.02%
2021/09/27	18	215.00	9	209.89	208.00	9	117,732	0.01%
2021/09/24	19	213.05	26	214.46	215.00	-7	121,860	-0.01%
2021/09/23	7.1	208.99	11.1	208.90	207.50	-4.1	123,853	0.00%
2021/09/22	10.1	203.74	5	203.30	203.00	5.1	127,961	0.00%
2021/09/17	20	208.93	55	208.44	210.00	-35	129,019	-0.03%
2021/09/16	31	202.18	1.1	204.48	200.50	30	131,239	0.02%
2021/09/15	19.1	202.04	42	203.62	205.00	-23	132,972	-0.02%
2021/09/14	32	203.44	8	202.94	201.50	24	136,191	0.02%
2021/09/13	8.3	213.06	4	211.75	210.00	4.3	138,442	0.00%
2021/09/10	19	209.76	22.1	211.30	211.50	-3.1	139,336	0.00%
2021/09/09	40	206.96	11	207.00	207.50	29	140,530	0.02%
2021/09/08	18	213.69	16.1	212.71	213.00	1.9	141,059	0.00%
2021/09/07	39.1	204.78	53	209.02	209.50	-13.9	141,359	-0.01%
2021/09/06	2	223.25	38	214.68	211.00	-36	140,707	-0.03%
2021/09/03	8	235.19	3	222.00	222.00	5	140,444	0.00%
2021/09/02	50	238.71	51.1	239.80	235.50	-1.1	139,951	0.00%
2021/09/01	48.2	237.98	49	238.35	235.00	-0.8	139,269	0.00%
2021/08/31	32	248.66	17.1	247.60	248.00	14.9	138,045	0.01%
2021/08/30	24.1	253.20	19	254.89	249.00	5.1	137,102	0.00%
2021/08/27	47	255.35	26	258.25	252.00	21	136,378	0.02%
2021/08/26	24.2	256.23	16	257.88	258.00	8.2	134,570	0.01%
2021/08/25	57.1	250.42	75	253.97	262.00	-17.9	132,823	-0.01%
2021/08/24	75	250.20	65	251.75	244.00	10	131,087	0.01%
2021/08/23	18	241.69	38	245.79	248.00	-20	129,142	-0.02%
2021/08/20	27.2	218.89	26.1	220.55	225.50	1.1	129,352	0.00%
2021/08/19	54.1	222.44	41.1	224.70	213.00	13	130,804	0.01%
2021/08/18	7.1	210.21	21.3	217.11	226.00	-14.1	129,864	-0.01%
2021/08/17	18	215.39	28.1	214.86	205.50	-10	130,875	-0.01%
2021/08/16	35	215.16	35	215.21	215.00	0	131,847	0.00%
2021/08/13	46	224.68	26	228.21	215.00	20	131,260	0.02%
2021/08/12	15	219.70	35.2	224.95	230.00	-20.2	131,665	-0.02%
2021/08/11	14.2	218.84	10.2	215.10	217.00	4	131,247	0.00%
2021/08/10	39.3	225.01	39	234.26	225.00	0.3	129,537	0.00%
2021/08/09	41	232.34	25	235.38	229.00	16	128,839	0.01%
2021/08/06	35	235.50	36.3	233.10	231.00	-1.3	128,536	0.00%
2021/08/05	20.1	228.06	19	225.79	221.00	1.1	127,154	0.00%
2021/08/04	15	231.93	18	233.39	233.00	-3	126,543	0.00%
2021/08/03	47	231.03	42	233.18	229.00	5	126,639	0.00%
2021/08/02	48.1	227.64	53	227.44	232.00	-4.9	125,565	0.00%
2021/07/30	73	241.97	55	240.34	223.50	18	123,176	0.01%
2021/07/29	52	237.64	41.1	240.60	248.00	10.9	120,666	0.01%
2021/07/28	74	212.65	92.2	209.74	225.50	-18.2	118,502	-0.02%
2021/07/27	100.2	207.55	99.9	209.69	205.00	0.4	116,098	0.00%
2021/07/26	29.1	228.23	13.1	229.38	216.50	16	115,006	0.01%
2021/07/23	53.1	245.98	53	246.08	240.00	0.1	113,819	0.00%
2021/07/22	41	231.67	40.2	230.35	240.00	0.8	112,099	0.00%
2021/07/21	87.3	260.43	78.1	246.04	238.50	9.2	109,689	0.01%
2021/07/20	53.1	272.54	20.1	270.97	260.50	33	107,231	0.03%
2021/07/19	69.2	293.84	64.4	292.85	286.00	4.8	105,706	0.00%
2021/07/16	51.5	293.12	53.3	294.90	286.00	-1.8	105,178	0.00%
2021/07/15	69	267.04	95	269.88	278.50	-26	102,364	-0.03%
2021/07/14	47.3	257.45	43.1	255.81	253.50	4.2	101,196	0.00%
2021/07/13	49.5	282.84	24.2	283.36	258.50	25.3	98,531	0.03%
2021/07/12	36	289.22	57.2	292.74	287.00	-21.2	96,744	-0.02%
2021/07/09	71.7	291.26	56	289.69	275.00	15.7	94,700	0.02%
2021/07/08	61.1	283.60	65.4	284.66	304.00	-4.2	92,400	0.00%
2021/07/07	55.6	288.97	40.1	291.43	276.50	15.5	89,534	0.02%
2021/07/06	43.4	309.35	34.4	305.98	296.00	9	87,537	0.01%
2021/07/05	42.2	312.59	42	308.76	302.00	0.2	85,714	0.00%
2021/07/02	51	336.32	53	333.20	326.50	-2	83,762	0.00%
2021/07/01	65.3	339.87	57	339.82	336.00	8.3	81,705	0.01%
2021/06/30	30.1	306.81	37	311.31	321.00	-6.9	77,304	-0.01%
2021/06/29	209.1	313.96	95	310.60	292.00	114.1	75,146	0.15%	大買/鉅額交易
2021/06/28	48	290.97	39.1	296.92	300.00	8.9	71,395	0.01%
2021/06/25	64.3	266.84	81.1	267.11	273.00	-16.8	70,194	-0.02%
2021/06/24	33	238.97	39.1	238.29	248.50	-6.1	67,663	-0.01%
2021/06/23	121.3	244.94	123.1	241.51	226.00	-1.7	65,883	0.00%	大買/大賣/
2021/06/22	80.3	264.36	103.1	265.62	251.00	-22.8	61,674	-0.04%	大賣/
2021/06/21	54.1	245.69	15.1	243.85	249.00	39	58,851	0.07%
2021/06/18	25	215.80	22	218.11	226.50	3	58,156	0.01%
2021/06/17	20.2	203.74	8	204.88	206.00	12.2	56,643	0.02%
2021/06/16	32.1	208.99	35	205.37	205.50	-2.9	55,154	-0.01%
2021/06/15	1	190.00	3	191.50	191.50	-2	53,839	0.00%
2021/06/11	0	0.00	3	168.17	174.50	-3	53,432	-0.01%
2021/06/10	8	150.50	1	159.00	159.00	7	53,228	0.01%
2021/06/09	1	159.50	1	160.00	160.00	0	53,324	0.00%
2021/06/08	1	157.00	6	163.25	165.00	-5	53,404	-0.01%
2021/06/07	3	151.00	0	0.00	153.00	3	53,464	0.01%
2021/06/04	6	157.83	1	159.00	155.50	5	53,521	0.01%
2021/06/03	0.1	160.50	1	166.00	161.00	-0.9	53,592	0.00%
2021/06/02	2	161.74	2	159.25	160.00	0	53,515	0.00%
2021/06/01	1	147.00	6.1	155.47	159.50	-5.1	53,205	-0.01%
2021/05/31	16.2	152.68	5	151.20	145.00	11.2	53,006	0.02%
2021/05/28	67	152.15	62.1	146.84	154.50	5	52,533	0.01%
2021/05/27	33.1	136.82	46	137.53	140.50	-13	50,723	-0.03%
2021/05/26	139	120.82	133	120.27	128.00	6	47,866	0.01%	大買/大賣/
2021/05/25	166.1	124.88	155	125.98	116.50	11.1	46,237	0.02%	大買/大賣/
2021/05/24	44	121.70	50.1	120.23	125.00	-6.1	43,825	-0.01%
2021/05/21	17	113.15	21	113.71	114.00	-4	42,234	-0.01%
2021/05/20	73	99.57	212.3	99.52	104.00	-139.3	41,724	-0.33%	大賣/鉅額交易
2021/05/19	14	93.10	58	93.02	94.60	-44	39,609	-0.11%
2021/05/18	10	84.00	67	85.58	86.00	-57	39,042	-0.15%
2021/05/17	54	78.06	33.2	78.78	78.20	20.8	38,911	0.05%
2021/05/14	53.2	76.91	41	78.32	81.60	12.2	37,764	0.03%
2021/05/13	60	80.42	9	81.46	80.10	51	36,679	0.14%
2021/05/12	108.3	91.28	1	88.90	88.90	107.3	36,346	0.30%	大買/鉅額交易
2021/05/11	169	100.75	148	98.82	98.70	21	36,361	0.06%	大買/大賣/
2021/05/10	19.2	99.20	21.1	99.20	101.50	-1.9	35,317	-0.01%
2021/05/07	30	90.75	49	90.42	92.30	-19	34,558	-0.05%
2021/05/06	187	90.36	179	89.46	89.90	8	34,312	0.02%	大買/大賣/
2021/05/05	6	92.05	17	93.86	92.50	-11	33,721	-0.03%
2021/05/04	33.1	94.75	24	94.93	91.40	9.1	33,189	0.03%
2021/05/03	17	99.83	63	101.51	101.50	-46	32,428	-0.14%
2021/04/29	20	92.08	11	92.01	94.70	9	31,563	0.03%
2021/04/28	12.1	95.16	77.1	96.14	92.50	-65	31,936	-0.20%
2021/04/27	5.2	94.20	10	93.22	91.20	-4.9	31,941	-0.02%
2021/04/26	9	88.44	9	87.57	90.20	0	31,963	0.00%
2021/04/23	82	83.12	91	83.14	82.00	-9	32,715	-0.03%
2021/04/22	65.2	95.93	17	89.90	85.80	48.2	32,945	0.15%
2021/04/21	78	87.81	80	86.59	89.60	-2	32,068	-0.01%
2021/04/20	43	80.43	19	80.57	81.50	24	31,928	0.08%
2021/04/19	37	80.11	40	79.80	80.60	-3	32,264	-0.01%
2021/04/16	12	71.11	25	71.58	73.30	-13	32,430	-0.04%
2021/04/15	0	0.00	5	66.54	66.70	-5	32,892	-0.02%
2021/04/14	72	65.41	112	66.13	65.30	-40	34,186	-0.12%	大賣/
2021/04/13	313	64.62	268	63.54	64.30	45	34,459	0.13%	大買/大賣/
2021/04/12	13	62.74	63	63.28	64.00	-50	35,159	-0.14%
2021/04/09	12	57.35	12	57.97	58.20	0	36,862	0.00%
2021/04/08	19	58.53	22	58.89	58.90	-3	37,908	-0.01%
2021/04/07	19	58.09	35	58.01	58.70	-16	39,236	-0.04%
2021/04/06	57	55.96	65	56.55	57.40	-8	42,280	-0.02%
2021/04/01	9	55.89	6	56.40	55.90	3	43,279	0.01%
2021/03/31	122	55.40	34	56.42	55.10	88	44,129	0.20%	大買/
2021/03/30	45	54.96	38	55.24	54.60	7	44,067	0.02%
2021/03/29	7	54.79	6	54.63	55.40	1	44,720	0.00%
2021/03/26	14	50.50	15	51.36	52.90	-1	46,649	0.00%
2021/03/25	2	50.40	1	49.90	49.90	1	47,659	0.00%
2021/03/24	1	51.70	10	51.90	52.00	-9	48,732	-0.02%
2021/03/23	56	53.74	47	54.11	51.70	9	48,863	0.02%
2021/03/22	4	53.63	20.3	53.59	54.50	-16.3	48,009	-0.03%
2021/03/19	5	49.57	5	49.79	49.55	0	47,755	0.00%
2021/03/18	2	49.85	2	50.00	49.95	0	48,015	0.00%
2021/03/17	1	49.35	8	49.44	49.00	-7	48,441	-0.01%
2021/03/16	0	0.00	1	48.65	48.65	-1	48,956	0.00%
2021/03/15	11	48.56	15	48.73	48.70	-4	49,649	-0.01%
2021/03/12	2	48.50	4	48.00	47.40	-2	50,455	0.00%
2021/03/11	27	47.69	25	47.70	47.25	2	50,756	0.00%
2021/03/10	2	47.23	3	46.75	47.00	-1	50,926	0.00%
2021/03/09	3	47.77	8	47.83	47.50	-5	51,141	-0.01%
2021/03/08	1	46.00	0	0.00	45.40	1	51,479	0.00%
2021/03/04	11	46.39	9	46.35	46.05	2	52,319	0.00%
2021/03/03	2	46.53	6	46.61	47.30	-4	52,717	-0.01%
2021/03/02	19	47.18	15	48.68	45.50	4	53,775	0.01%
2021/02/25	0	0.00	19	47.67	47.30	-19	54,060	-0.04%
2021/02/24	2	46.70	4	46.58	46.00	-2	54,183	0.00%
2021/02/23	25	47.16	24	47.31	46.70	1	54,262	0.00%
2021/02/22	57	46.83	68	47.15	46.75	-11	54,800	-0.02%
2021/02/19	19	44.66	13	44.88	44.50	6	54,951	0.01%
2021/02/18	14	45.75	4	45.35	45.25	10	55,206	0.02%
2021/02/17	3	42.68	1	43.60	43.90	2	54,788	0.00%
2021/02/05	22	42.59	23	42.97	42.20	-1	54,773	0.00%
2021/02/04	0	0.00	1	43.50	43.50	-1	54,818	0.00%
2021/02/03	4	42.74	5	43.64	42.25	-1	55,361	0.00%
2021/02/02	25	43.38	23	43.84	43.50	2	56,019	0.00%
2021/02/01	5	41.82	148	42.08	41.35	-143	55,488	-0.26%	大賣/鉅額交易
2021/01/29	11	43.66	13	43.13	42.80	-2	55,267	0.00%
2021/01/28	7	44.32	31	45.20	44.75	-24	55,130	-0.04%
2021/01/27	10	44.85	9	45.16	44.55	1	54,963	0.00%
2021/01/26	10	45.83	1	45.30	45.60	9	55,058	0.02%
2021/01/25	3	45.65	17	46.09	45.65	-14	54,998	-0.03%
2021/01/22	27	44.02	27	44.38	44.80	0	54,629	0.00%
2021/01/21	32	43.83	26.3	43.98	42.70	5.7	54,212	0.01%
2021/01/20	24	42.20	23.5	42.42	42.10	0.5	53,579	0.00%
2021/01/19	28.2	44.82	20.9	45.55	43.20	7.3	52,968	0.01%
2021/01/18	17	43.10	27	43.97	45.10	-10	52,507	-0.02%
2021/01/15	60.4	44.05	24.2	44.32	43.25	36.2	51,347	0.07%
2021/01/14	188.2	49.65	40.5	49.18	48.05	147.7	50,492	0.29%	大買/鉅額交易
2021/01/13	47.3	48.71	57.3	48.66	48.00	-10	50,040	-0.02%
2021/01/12	95	49.16	62	49.41	49.05	33	49,715	0.07%
2021/01/11	65.5	49.19	81	49.37	50.40	-15.5	48,278	-0.03%
2021/01/08	29	48.35	27	48.24	48.50	2	47,488	0.00%
2021/01/07	85	48.15	101	47.98	47.35	-16	46,536	-0.03%	大賣/
2021/01/06	64	53.74	71	53.67	50.30	-7	45,072	-0.02%
2021/01/05	31	54.80	21	55.33	54.60	10	44,340	0.02%
2021/01/04	122	55.34	136	55.53	57.10	-14	43,023	-0.03%	大買/大賣/
2020/12/31	55	51.59	50	51.29	52.90	5	40,875	0.01%
2020/12/30	26	49.30	25	49.40	50.10	1	39,737	0.00%
2020/12/29	129	52.76	125	52.69	49.35	4	38,285	0.01%	大買/大賣/
2020/12/28	23	50.80	31	52.43	52.80	-8	35,075	-0.02%
2020/12/25	2.3	47.89	11	47.70	48.00	-8.7	33,634	-0.03%
2020/12/24	15	45.61	17	45.44	45.25	-2	32,551	-0.01%
2020/12/23	44	44.67	49	43.77	45.45	-5	32,156	-0.02%
2020/12/22	176	47.36	178	47.67	43.15	-2	31,216	-0.01%	大買/大賣/
2020/12/21	36	45.12	36	44.96	47.50	0	28,681	0.00%
2020/12/18	126	43.39	123	43.64	43.20	3	27,305	0.01%	大買/大賣/
2020/12/17	29	41.90	26	41.43	42.35	3	25,975	0.01%
2020/12/16	16	40.84	3	40.75	41.00	13	25,507	0.05%
2020/12/15	27	40.94	33	40.66	40.00	-6	25,254	-0.02%
2020/12/14	5	40.55	5	41.40	40.75	0	24,601	0.00%
2020/12/11	2	40.40	8	40.22	38.95	-6	24,110	-0.02%
2020/12/10	18	41.75	14	42.01	41.40	4	23,548	0.02%
2020/12/09	48	41.31	58	41.50	41.40	-10	22,943	-0.04%
2020/12/08	53	41.14	52	41.05	40.60	1	22,173	0.00%
2020/12/07	21	38.44	15	38.86	38.25	6	21,113	0.03%
2020/12/04	20	38.55	25	38.67	38.00	-5	20,573	-0.02%
2020/12/03	26	40.28	14	39.36	39.50	12	20,136	0.06%
2020/12/02	88	40.41	61	40.50	40.00	27	19,824	0.14%
2020/12/01	40	41.70	20	42.12	41.10	20	19,317	0.10%
2020/11/30	8	43.02	3	42.93	43.70	5	18,836	0.03%
2020/11/27	23	41.37	24	41.63	43.00	-1	18,393	-0.01%
2020/11/26	75	41.92	51	42.81	40.65	24	17,895	0.13%
2020/11/25	8	38.30	52	38.58	40.90	-44	16,799	-0.26%
2020/11/24	6	37.25	8	37.10	37.20	-2	16,009	-0.01%
2020/11/23	15	37.64	8	37.76	37.45	7	15,818	0.04%
2020/11/20	84	37.47	82	37.44	36.75	2	15,621	0.01%
2020/11/19	120	36.75	112	37.51	37.45	8	15,539	0.05%	大買/大賣/
2020/11/18	28	35.68	25	35.69	36.40	3	14,552	0.02%
2020/11/17	3	33.45	5	32.26	33.35	-2	13,788	-0.01%
2020/11/16	1	31.40	4	31.71	31.55	-3	13,474	-0.02%
2020/11/13	9	31.29	11	30.95	30.60	-2	13,393	-0.01%
2020/11/12	7	31.36	8	31.62	31.20	-1	13,198	-0.01%
2020/11/11	60	30.41	55	30.40	32.45	5	13,081	0.04%
2020/11/10	111	31.50	103	31.61	29.80	8	12,631	0.06%	大買/大賣/
2020/11/09	0	0.00	7	32.00	32.25	-7	11,564	-0.06%
2020/11/06	5	29.09	11	29.06	29.35	-6	11,333	-0.05%
2020/11/05	2	29.00	8	28.73	28.95	-6	11,279	-0.05%
2020/11/04	6	28.68	1	28.55	28.90	5	11,238	0.04%
2020/11/03	45	28.00	51	27.78	28.60	-6	11,022	-0.05%
2020/11/02	19	27.01	14	27.86	27.00	5	10,673	0.05%
2020/10/30	2	26.48	2	26.38	26.20	0	10,273	0.00%
2020/10/29	13	26.51	3	26.68	26.70	10	10,172	0.10%
2020/10/28	0	0.00	5	26.32	26.15	-5	10,059	-0.05%
2020/10/27	2	26.30	8	26.18	26.10	-6	9,870	-0.06%
2020/10/26	17	26.04	17	25.88	26.85	0	9,717	0.00%
2020/10/23	4	25.03	0	0.00	24.60	4	9,230	0.04%
2020/10/21	8	25.00	12	25.42	25.30	-4	9,085	-0.04%
2020/10/20	23	24.67	20	24.98	25.25	3	8,840	0.03%
2020/10/16	1	24.15	2	23.85	23.55	-1	8,469	-0.01%
2020/10/15	1	24.20	1	24.15	24.05	0	8,399	0.00%
2020/10/14	2	24.65	1	24.45	24.55	1	8,292	0.01%
2020/10/13	8	24.46	7	24.29	25.05	1	8,112	0.01%
2020/10/12	0	0.00	2	22.78	23.15	-2	7,687	-0.03%
2020/10/08	6	23.43	1	23.50	23.80	5	7,540	0.07%
2020/10/07	6	24.00	6	24.01	24.45	0	7,351	0.00%
2020/10/06	2	22.85	8	23.01	23.45	-6	7,094	-0.08%
2020/10/05	4	21.95	3	22.52	22.85	1	6,852	0.01%
2020/09/29	14	20.87	15	21.18	21.00	-1	6,614	-0.02%
2020/09/28	38	21.51	40	21.44	21.65	-2	6,365	-0.03%
2020/09/25	0	0.00	2	20.20	20.45	-2	6,001	-0.03%
2020/09/23	1	19.35	0	0.00	19.50	1	5,708	0.02%
2020/09/16	0	0.00	3	20.10	20.10	-3	5,575	-0.05%
2020/09/15	2	19.43	1	19.75	19.80	1	5,503	0.02%
2020/09/14	1	19.60	0	0.00	19.75	1	5,435	0.02%
2020/09/09	2	19.80	2	20.40	20.40	0	5,195	0.00%
2020/09/08	0	0.00	1	20.45	20.00	-1	5,129	-0.02%
2020/09/07	0	0.00	1	20.55	20.15	-1	5,064	-0.02%
2020/09/02	0	0.00	1	20.85	20.70	-1	4,671	-0.02%
2020/09/01	0	0.00	11	20.98	20.95	-11	4,595	-0.24%
2020/08/31	5	22.00	2	21.25	21.20	3	4,531	0.07%
2020/08/27	0	0.00	3	21.15	20.90	-3	4,277	-0.07%
2020/08/26	0	0.00	3	22.20	22.10	-3	4,161	-0.07%
2020/08/25	5	21.90	3	21.00	21.75	2	3,937	0.05%
2020/08/19	7	20.74	0	0.00	20.35	7	3,250	0.22%
2020/08/17	1	20.00	0	0.00	20.05	1	2,835	0.04%
2020/08/14	6	19.91	7	19.93	19.90	-1	2,607	-0.04%
2020/07/24	0	0.00	1	17.60	17.50	-1	2,094	-0.05%
2020/07/15	0	0.00	2	18.50	18.60	-2	2,041	-0.10%
2020/07/14	2	18.55	0	0.00	18.70	2	2,051	0.10%
2020/07/10	1	18.00	0	0.00	18.65	1	2,028	0.05%
2020/07/09	0	0.00	19	18.31	18.50	-19	1,967	-0.97%
2020/07/08	4	18.18	6	18.55	18.70	-2	1,906	-0.10%
2020/07/07	1	17.60	10	18.00	18.40	-9	1,792	-0.50%
2020/07/06	1	17.15	16	17.16	17.65	-15	1,677	-0.89%
2020/06/10	1	16.95	1	17.00	17.00	0	2,191	0.00%
2020/06/08	0	0.00	2	17.05	17.05	-2	2,256	-0.09%
2020/05/28	3	16.00	0	0.00	16.05	3	2,270	0.13%
2020/05/26	0	0.00	6	16.25	16.20	-6	2,247	-0.27%
2020/05/20	9	16.20	0	0.00	16.05	9	2,269	0.40%
2020/04/30	1	16.80	20	16.95	16.90	-19	2,272	-0.84%
2020/04/28	20	16.40	10	16.40	16.40	10	2,238	0.45%
2020/04/16	1	15.90	0	0.00	15.95	1	2,161	0.05%
2020/04/15	0	0.00	70	16.18	16.10	-70	2,151	-3.25%
2020/04/13	2	15.20	0	0.00	15.05	2	2,124	0.09%
2020/04/09	5	15.00	0	0.00	15.10	5	2,110	0.24%
2020/04/08	40	14.85	10	14.70	14.95	30	2,082	1.44%
2020/04/07	31	14.60	0	0.00	14.50	31	2,062	1.50%
2020/03/25	0	0.00	10	13.20	13.25	-10	1,844	-0.54%
2020/03/20	0	0.00	2	12.43	12.55	-2	1,783	-0.11%
2020/03/19	10	11.85	0	0.00	11.90	10	1,715	0.58%
2020/03/12	10	15.85	3	16.00	15.70	7	1,441	0.49%
2020/02/07	7	17.10	0	0.00	17.10	7	1,228	0.57%
2020/02/05	3	17.05	0	0.00	17.05	3	1,242	0.24%
2019/10/15	0	0.00	1	18.00	17.90	-1	4,555	-0.02%
2019/10/08	0	0.00	1	17.90	17.85	-1	4,556	-0.02%
2019/09/16	0	0.00	2	18.90	18.90	-2	4,869	-0.04%
2019/09/12	5	18.90	0	0.00	19.15	5	4,891	0.10%
2019/09/11	2	19.10	0	0.00	18.85	2	4,908	0.04%
2019/09/10	5	19.50	0	0.00	19.20	5	4,870	0.10%
2019/09/09	5	19.90	1	19.90	19.90	4	4,820	0.08%
2019/09/06	5	19.70	0	0.00	19.75	5	4,854	0.10%
2019/09/03	0	0.00	21	19.81	20.20	-21	4,719	-0.45%
2019/08/28	10	18.95	0	0.00	18.80	10	4,533	0.22%
2019/08/27	3	19.05	0	0.00	18.80	3	4,607	0.07%
2019/08/23	6	18.73	5	18.45	18.60	1	4,582	0.02%
2019/08/20	5	18.75	0	0.00	18.75	5	4,536	0.11%
2019/08/19	10	19.15	0	0.00	19.15	10	4,493	0.22%
2019/08/16	2	19.55	0	0.00	19.55	2	4,417	0.05%
2019/08/13	0	0.00	3	20.70	20.60	-3	4,250	-0.07%
2019/08/12	2	21.25	0	0.00	20.65	2	4,215	0.05%
2019/08/05	1	21.35	0	0.00	21.40	1	3,939	0.03%
2019/07/30	2	21.20	1	21.15	21.25	1	3,382	0.03%
2019/07/29	7	21.93	7	21.93	22.10	0	3,295	0.00%
2019/07/26	3	22.70	4	21.75	21.90	-1	3,167	-0.03%
2019/07/25	1	21.90	0	0.00	21.90	1	2,829	0.04%
2019/07/24	14	19.96	10	20.33	20.40	4	2,501	0.16%
2019/07/19	1	19.00	0	0.00	19.00	1	2,103	0.05%
2019/07/18	2	19.10	0	0.00	19.00	2	2,087	0.10%
2019/07/15	2	18.90	0	0.00	18.80	2	2,073	0.10%
2019/07/10	0	0.00	10	19.25	19.25	-10	1,967	-0.51%
2019/07/04	0	0.00	5	19.35	19.25	-5	1,874	-0.27%
2019/07/03	1	19.05	10	19.00	19.10	-9	1,844	-0.49%
2019/06/28	6	18.08	0	0.00	18.10	6	1,697	0.35%
2019/06/26	2	18.28	0	0.00	18.35	2	1,659	0.12%
2019/06/20	10	18.10	20	17.95	17.95	-10	1,518	-0.66%
2019/06/19	10	18.35	0	0.00	18.40	10	1,477	0.68%
2019/06/14	1	18.40	5	18.65	18.40	-4	1,419	-0.28%
2019/06/13	5	18.40	0	0.00	18.40	5	1,370	0.36%
2019/06/12	1	17.95	0	0.00	17.95	1	1,330	0.08%
2019/05/30	0	0.00	10	18.85	18.85	-10	1,052	-0.95%
2019/05/24	20	17.85	0	0.00	17.90	20	854	2.34%
2019/05/21	0	0.00	6	17.38	17.55	-6	794	-0.76%
2019/05/16	0	0.00	1	16.80	17.05	-1	727	-0.14%
2019/05/15	10	16.85	5	16.85	16.85	5	712	0.70%
2019/05/14	5	16.40	5	16.20	16.70	0	687	0.00%
2019/05/13	5	16.60	2	16.55	16.50	3	676	0.44%
2019/05/08	2	16.25	0	0.00	16.40	2	667	0.30%
2019/05/02	0	0.00	1	16.50	16.50	-1	635	-0.16%
2019/04/26	1	16.25	0	0.00	16.30	1	616	0.16%
2019/04/18	0	0.00	2	16.05	16.10	-2	552	-0.36%
2019/04/17	2	16.10	0	0.00	16.10	2	547	0.37%
2019/01/14	0	0.00	1	15.70	15.65	-1	540	-0.18%
2019/01/10	0	0.00	1	15.75	15.75	-1	583	-0.17%
2018/12/21	0	0.00	1	16.05	15.85	-1	770	-0.13%
2018/12/17	0	0.00	1	16.15	16.20	-1	782	-0.13%
2018/12/10	0	0.00	1	16.10	16.00	-1	800	-0.12%
2018/12/06	0	0.00	1	15.90	15.85	-1	823	-0.12%
2018/12/05	0	0.00	2	15.90	15.95	-2	838	-0.24%
2018/12/03	3	16.27	0	0.00	16.15	3	870	0.34%
2018/11/29	2	16.08	0	0.00	16.00	2	870	0.23%
2018/11/28	3	15.87	0	0.00	16.00	3	870	0.34%
2018/11/20	0	0.00	1	15.55	15.50	-1	880	-0.11%
2018/11/19	0	0.00	2	15.60	15.55	-2	902	-0.22%
2018/11/16	1	15.55	0	0.00	15.55	1	910	0.11%
2018/11/14	2	15.40	0	0.00	15.35	2	962	0.21%
2018/10/30	2	15.00	0	0.00	15.10	2	1,137	0.18%
2018/10/08	0	0.00	10	16.20	16.10	-10	1,180	-0.85%
2018/09/07	0	0.00	1	16.80	16.80	-1	1,325	-0.08%
2018/08/24	0	0.00	1	16.75	16.75	-1	1,343	-0.07%
2018/08/23	1	17.25	0	0.00	17.10	1	1,336	0.07%
2018/08/22	1	17.35	0	0.00	17.20	1	1,339	0.07%
2018/08/14	0	0.00	1	16.80	16.80	-1	1,213	-0.08%
2018/08/10	2	16.85	0	0.00	16.80	2	1,212	0.16%
2018/08/07	1	16.90	0	0.00	16.85	1	1,336	0.07%
2018/07/23	7	16.96	0	0.00	16.85	7	1,324	0.53%
2018/07/19	3	17.02	0	0.00	17.10	3	1,313	0.23%
2018/07/13	0	0.00	10	17.05	17.20	-10	1,226	-0.82%
2018/06/05	1	16.60	0	0.00	16.60	1	1,541	0.06%
2018/05/25	1	16.40	0	0.00	16.45	1	1,598	0.06%
2018/05/24	3	16.45	0	0.00	16.40	3	1,598	0.19%
2018/05/23	1	16.35	0	0.00	16.40	1	1,608	0.06%
2018/05/17	5	16.50	0	0.00	16.55	5	1,629	0.31%
2018/05/10	5	17.00	0	0.00	17.00	5	1,656	0.30%
2018/04/26	2	17.00	0	0.00	17.00	2	1,812	0.11%
2018/02/08	0	0.00	3	17.75	17.75	-3	3,221	-0.09%
2018/02/06	0	0.00	5	17.70	17.25	-5	3,230	-0.15%
2018/01/04	0	0.00	2	19.30	19.45	-2	3,285	-0.06%
2018/01/02	1	20.00	1	19.90	19.85	0	3,233	0.00%