萬海 (2615)-台新-新營券商分點個股進出

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
95.8
漲跌
▲1.0
漲幅
+1.05%
成交量
68,259張
產業
上市航運類股
2381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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/11/21	64.5	96.93	67	97.21	95.80	-2.5	37,298	-0.01%
2024/11/20	41.2	95.51	68	96.10	94.80	-26.8	36,322	-0.07%
2024/11/19	14.1	92.31	22	92.83	93.30	-7.9	35,041	-0.02%
2024/11/18	44	91.20	48.2	91.28	90.90	-4.2	34,756	-0.01%
2024/11/15	25	91.42	19	91.82	90.50	6	34,624	0.02%
2024/11/14	14.3	90.40	20.4	90.11	89.80	-6.1	34,403	-0.02%
2024/11/13	23.5	91.59	8	91.38	90.60	15.5	34,579	0.04%
2024/11/12	171	93.63	144.5	92.26	91.30	26.5	34,754	0.08%	大買/大賣/
2024/11/11	27	94.19	17.2	94.39	94.30	9.8	34,807	0.03%
2024/11/08	22.9	94.21	63	94.81	93.70	-40.2	34,755	-0.12%
2024/11/07	93.4	90.64	61	91.74	91.80	32.4	34,903	0.09%
2024/11/06	180.7	94.27	147.2	93.94	93.60	33.6	34,962	0.10%	大買/大賣/
2024/11/05	61	93.46	58	92.50	94.70	3	35,337	0.01%
2024/11/04	212.7	93.81	195	90.88	89.80	17.6	34,898	0.05%	大買/大賣/
2024/11/01	33.7	89.80	61.7	90.78	94.20	-28	33,867	-0.08%
2024/10/30	30.3	86.53	34	87.00	85.70	-3.7	33,326	-0.01%
2024/10/29	24	86.40	4	86.73	85.70	20	33,492	0.06%
2024/10/28	25.1	88.08	28	88.26	88.60	-3	33,530	-0.01%
2024/10/25	4.2	86.79	5	87.10	86.90	-0.8	33,429	0.00%
2024/10/24	16	86.16	8.2	87.70	86.00	7.8	33,446	0.02%
2024/10/23	18	88.16	10	87.98	87.70	8	33,445	0.02%
2024/10/22	31.3	88.11	21.1	88.66	87.60	10.2	33,552	0.03%
2024/10/21	10.1	87.36	8	87.61	87.90	2.1	33,427	0.01%
2024/10/18	8	86.08	10	85.60	85.30	-2	33,412	-0.01%
2024/10/17	24.5	86.32	26	85.33	86.40	-1.5	33,275	0.00%
2024/10/16	11.2	82.88	16	82.64	82.20	-4.8	32,997	-0.01%
2024/10/15	14	81.25	9	82.67	81.10	5	33,039	0.02%
2024/10/14	14.1	82.45	5	82.54	82.00	9.1	33,346	0.03%
2024/10/11	14.1	83.34	9.5	84.12	83.00	4.6	33,454	0.01%
2024/10/09	23.1	83.94	12.5	84.41	83.00	10.6	33,604	0.03%
2024/10/08	89.1	86.05	80	85.60	85.50	9.1	33,639	0.03%
2024/10/07	65.3	86.63	66.3	85.97	85.70	-1	33,858	0.00%
2024/10/04	36.4	89.48	37.1	90.00	89.30	-0.7	33,872	0.00%
2024/10/01	132	101.41	131.1	98.76	99.20	1	33,637	0.00%	大買/大賣/
2024/09/30	201	100.91	296	99.99	98.00	-95	32,958	-0.29%	大買/大賣/
2024/09/27	102.1	105.47	125.3	107.14	107.50	-23.2	32,265	-0.07%	大買/大賣/
2024/09/26	109.7	102.60	126	103.96	102.00	-16.3	31,422	-0.05%	大買/大賣/
2024/09/25	136.2	93.11	187.1	95.65	99.70	-50.9	30,038	-0.17%	大買/大賣/
2024/09/24	76.3	85.65	99.6	88.85	90.70	-23.3	27,949	-0.08%
2024/09/23	1	82.20	45	82.34	82.50	-44	26,876	-0.16%
2024/09/20	80	81.95	8	81.04	81.10	72	27,305	0.26%
2024/09/19	45.1	80.48	55.1	80.48	81.00	-10	28,026	-0.04%
2024/09/18	42	79.52	48.1	80.17	80.50	-6.1	28,900	-0.02%
2024/09/16	62.1	78.28	62	78.31	78.30	0.1	30,633	0.00%
2024/09/13	34	77.87	43	78.79	79.20	-9	31,476	-0.03%
2024/09/12	99	77.98	115	78.22	77.70	-16	32,673	-0.05%	大賣/
2024/09/11	97	75.23	172	76.79	76.80	-75	33,220	-0.23%	大賣/
2024/09/10	8	74.45	8	75.30	74.10	0	34,500	0.00%
2024/09/09	43	75.68	21	75.68	75.20	22	35,508	0.06%
2024/09/06	10.5	78.57	8	78.80	78.20	2.5	36,148	0.01%
2024/09/05	24	79.86	30.1	78.95	78.80	-6.1	37,345	-0.02%
2024/09/04	128	77.12	128	77.97	78.70	0	39,131	0.00%	大買/大賣/
2024/09/03	58	80.10	59	79.83	79.50	-1	40,875	0.00%
2024/09/02	140.8	81.95	131	79.77	79.50	9.8	43,141	0.02%	大買/大賣/
2024/08/30	12	81.55	27.7	81.54	82.90	-15.7	43,791	-0.04%
2024/08/29	5	78.56	5	78.14	79.20	0	43,678	0.00%
2024/08/28	11	78.17	11.2	78.26	78.10	-0.2	45,476	0.00%
2024/08/27	14.6	78.82	7.3	79.09	78.30	7.3	45,817	0.02%
2024/08/26	42	80.99	19.2	81.02	79.90	22.8	45,676	0.05%
2024/08/23	30	79.87	28	79.81	79.50	2	45,635	0.00%
2024/08/22	55.5	80.02	70	79.88	79.70	-14.5	45,927	-0.03%
2024/08/21	57	79.59	62.2	79.90	80.40	-5.2	46,209	-0.01%
2024/08/20	35	79.95	32.2	79.87	79.20	2.8	46,217	0.01%
2024/08/19	65.3	80.44	64	79.63	79.50	1.3	46,054	0.00%
2024/08/16	64.2	80.56	68.3	80.76	80.80	-4.1	45,967	-0.01%
2024/08/15	79.5	79.82	94.5	79.98	80.40	-15	45,678	-0.03%
2024/08/14	106.1	78.99	97	77.74	77.70	9.1	45,246	0.02%	大買/
2024/08/13	168.1	79.58	143.1	79.01	79.10	25	44,815	0.06%	大買/大賣/
2024/08/12	28	81.34	44.4	81.47	82.50	-16.4	44,178	-0.04%
2024/08/09	104	80.25	66	81.27	77.20	38	45,149	0.08%	大買/
2024/08/08	96	80.86	98	79.65	78.80	-2	49,084	0.00%
2024/08/07	238.1	81.12	209.3	81.12	84.20	28.8	50,537	0.06%	大買/大賣/
2024/08/06	31.1	78.85	60.3	79.61	79.60	-29.2	51,107	-0.06%
2024/08/05	100.1	76.51	92.1	75.15	75.00	8	51,191	0.02%
2024/08/02	176	80.65	148	81.55	79.70	28	51,118	0.05%	大買/大賣/
2024/08/01	41	79.52	41.3	79.63	79.70	-0.3	50,658	0.00%
2024/07/31	41.3	76.40	53	77.31	77.90	-11.8	50,404	-0.02%
2024/07/30	18	74.28	12.1	74.61	76.20	5.9	50,310	0.01%
2024/07/29	95	73.06	96	73.07	72.90	-1	50,441	0.00%
2024/07/26	70	72.46	70.1	72.63	73.90	-0.1	50,553	0.00%
2024/07/23	127	74.26	138	73.90	74.20	-11	50,717	-0.02%	大買/大賣/
2024/07/22	17.6	70.43	43	69.77	71.00	-25.4	50,851	-0.05%
2024/07/19	6.3	71.41	3	71.57	71.10	3.3	50,442	0.01%
2024/07/18	42.5	73.71	14.3	73.66	74.00	28.2	50,132	0.06%
2024/07/17	13.6	74.22	44.2	74.24	73.50	-30.6	49,984	-0.06%
2024/07/16	95.5	77.28	148	75.81	75.10	-52.5	49,777	-0.11%	大賣/
2024/07/15	96	76.28	147.5	77.62	77.90	-51.5	49,553	-0.10%	大賣/
2024/07/12	70	75.99	72	76.06	76.40	-2	49,136	0.00%
2024/07/11	61.1	77.05	29.1	77.22	77.30	32	48,805	0.07%
2024/07/10	125.1	76.95	146	76.50	76.10	-21	48,607	-0.04%	大買/大賣/
2024/07/09	127.2	78.63	85	77.32	77.20	42.2	48,258	0.09%	大買/
2024/07/08	153.2	77.39	102.8	78.06	78.00	50.4	47,642	0.11%	大買/大賣/
2024/07/05	165.1	84.76	141	83.60	83.70	24.1	46,700	0.05%	大買/大賣/
2024/07/04	128.2	87.49	150	86.55	86.40	-21.9	46,213	-0.05%	大買/大賣/
2024/07/03	214.2	86.67	189	88.19	87.60	25.2	45,858	0.05%	大買/大賣/
2024/07/02	19.1	85.24	45	85.11	84.80	-26	45,291	-0.06%
2024/07/01	33	86.94	93.1	89.16	86.00	-60	44,799	-0.13%
2024/06/28	10.1	89.16	22	89.13	88.60	-11.9	44,030	-0.03%
2024/06/27	24.1	89.57	21	89.49	89.20	3.1	43,631	0.01%
2024/06/26	229.2	90.55	205	89.23	89.00	24.2	43,091	0.06%	大買/大賣/
2024/06/25	88	89.94	141.3	90.90	91.70	-53.3	42,423	-0.13%	大賣/
2024/06/24	162	89.93	84.4	89.53	88.80	77.6	41,532	0.19%	大買/
2024/06/21	177.6	94.99	186.1	93.99	92.30	-8.5	40,591	-0.02%	大買/大賣/
2024/06/20	51	91.83	49.1	92.19	92.10	1.9	38,643	0.01%
2024/06/19	70.2	92.43	78.5	92.70	90.00	-8.3	37,771	-0.02%
2024/06/18	49.1	89.96	50.1	90.24	88.80	-1	36,480	0.00%
2024/06/17	169.3	91.32	176	90.44	89.10	-6.7	35,801	-0.02%	大買/大賣/
2024/06/14	59.2	87.30	88.4	89.74	92.80	-29.3	34,396	-0.09%
2024/06/13	128.3	85.89	74	85.55	84.40	54.3	33,344	0.16%	大買/
2024/06/12	85.3	84.36	46.6	83.74	83.00	38.6	32,877	0.12%
2024/06/11	140.4	96.71	50	91.67	88.20	90.4	31,780	0.28%	大買/
2024/06/07	94.7	99.09	89.7	98.67	96.20	5	29,937	0.02%
2024/06/06	107.6	93.74	109.3	94.68	96.80	-1.8	27,958	-0.01%	大買/大賣/
2024/06/05	15	86.99	46.6	87.18	88.00	-31.6	25,592	-0.12%
2024/06/04	10.2	79.74	22	80.14	80.00	-11.8	24,729	-0.05%
2024/06/03	104	79.10	90.4	79.47	82.00	13.6	24,299	0.06%	大買/
2024/05/31	22.4	85.60	9.8	82.31	79.70	12.5	22,456	0.06%
2024/05/30	9	85.76	8.5	86.75	87.50	0.5	22,077	0.00%
2024/05/29	20.1	86.49	15.1	87.96	85.60	5	21,953	0.02%
2024/05/28	43.3	84.54	12.3	85.77	87.00	31	21,736	0.14%
2024/05/27	8.1	78.81	22.3	80.25	82.10	-14.2	21,665	-0.07%
2024/05/24	10	73.80	20.3	73.42	74.90	-10.3	21,326	-0.05%
2024/05/23	1	71.40	9	71.37	71.10	-8	21,128	-0.04%
2024/05/22	3	70.10	23	70.51	71.20	-20	21,144	-0.09%
2024/05/21	5	69.22	0	69.30	68.80	5	21,103	0.02%
2024/05/20	5	70.02	11	70.07	70.80	-6	21,096	-0.03%
2024/05/17	5	70.40	1.2	70.49	70.00	3.8	21,037	0.02%
2024/05/16	13	71.00	17.6	71.42	71.90	-4.6	20,902	-0.02%
2024/05/15	73	69.10	109.6	69.77	70.50	-36.6	20,605	-0.18%	大賣/
2024/05/14	482.6	71.31	471.2	71.96	68.40	11.4	19,005	0.06%	大買/大賣/
2024/05/13	235.6	69.08	237.3	69.64	70.10	-1.7	13,910	-0.01%	大買/大賣/
2024/05/10	34	61.51	93	62.79	63.80	-59	11,861	-0.50%
2024/05/09	20	56.01	56.7	56.41	58.00	-36.7	10,361	-0.35%
2024/05/08	2.3	52.63	11	52.96	52.80	-8.7	9,418	-0.09%
2024/05/07	17	50.78	20	50.80	50.80	-3	8,781	-0.03%
2024/05/06	1	49.20	8	50.09	49.80	-7	8,545	-0.08%
2024/05/03	8	49.99	22	49.82	49.40	-14	8,490	-0.16%
2024/05/02	27	49.91	10.5	51.33	49.40	16.5	8,400	0.20%
2024/04/30	3	48.60	22	49.64	50.70	-19	7,939	-0.24%
2024/04/29	6	49.63	18	50.04	49.55	-12	7,708	-0.16%
2024/04/26	23	47.46	21	47.99	48.35	2	7,407	0.03%
2024/04/25	0	0.00	40	45.30	45.50	-40	7,008	-0.57%
2024/04/24	2	44.93	3	45.27	45.45	-1	7,132	-0.01%
2024/04/23	0	0.00	7	44.88	44.95	-7	7,199	-0.10%
2024/04/22	4	44.59	7	44.43	43.85	-3	7,263	-0.04%
2024/04/19	28	43.27	29.1	43.83	43.25	-1.1	7,188	-0.02%
2024/04/18	29.1	42.92	11	42.90	42.90	18.1	7,189	0.25%
2024/04/17	3	43.15	1	43.15	42.80	2	7,256	0.03%
2024/04/16	22	43.10	0.1	43.80	42.90	21.9	7,492	0.29%
2024/04/15	2	45.10	1	45.25	45.10	1	7,909	0.01%
2024/04/11	2	44.95	2	45.10	44.80	0	8,591	0.00%
2024/04/10	8.1	44.89	6	44.55	44.50	2.1	9,432	0.02%
2024/04/09	4	44.73	15	44.76	44.95	-11	9,660	-0.11%
2024/04/08	23	44.05	9.7	43.40	44.10	13.3	10,167	0.13%
2024/04/03	4	43.78	0	0.00	43.65	4	10,191	0.04%
2024/04/02	4	44.15	4	44.16	44.05	0	10,328	0.00%
2024/04/01	1	44.50	0	0.00	44.55	1	10,619	0.01%
2024/03/29	2.1	44.20	5	44.23	44.10	-2.9	11,020	-0.03%
2024/03/28	15	44.17	2	44.20	44.00	13	11,852	0.11%
2024/03/27	4	44.50	5	44.55	44.45	-1	13,593	-0.01%
2024/03/26	3	44.70	1	44.85	44.55	2	14,921	0.01%
2024/03/25	19	45.47	4	45.54	45.40	15	15,353	0.10%
2024/03/22	3	44.85	10	44.92	45.30	-7	16,105	-0.04%
2024/03/21	5	45.12	19	45.09	45.10	-14	16,959	-0.08%
2024/03/20	2	45.23	6	45.13	45.00	-4	17,230	-0.02%
2024/03/19	8.1	45.63	21	45.70	45.50	-12.9	17,402	-0.07%
2024/03/18	8	45.42	4	45.65	45.65	4	17,526	0.02%
2024/03/15	25	44.79	16	44.43	46.45	9	17,778	0.05%
2024/03/14	17	47.68	11	47.19	47.10	6	17,606	0.03%
2024/03/13	4	49.51	12	49.88	49.00	-8	17,484	-0.05%
2024/03/12	4	49.30	8	49.48	49.45	-4	17,429	-0.02%
2024/03/11	1	49.20	6.1	49.35	49.30	-5.1	17,544	-0.03%
2024/03/08	3.1	48.15	5.3	48.91	48.65	-2.2	17,905	-0.01%
2024/03/07	8	48.48	4.2	48.39	48.10	3.8	18,241	0.02%
2024/03/06	8.1	48.91	6	48.49	48.40	2.1	18,390	0.01%
2024/03/05	8	49.73	2	49.48	49.35	6	18,379	0.03%
2024/03/04	8.1	49.24	6	49.88	49.65	2.1	18,350	0.01%
2024/03/01	21.1	49.58	2.1	49.87	49.90	19	18,376	0.10%
2024/02/29	8	49.61	13	50.27	50.40	-5	18,247	-0.03%
2024/02/27	14	48.71	9	48.26	48.10	5	17,884	0.03%
2024/02/26	8	49.03	6	48.92	48.80	2	17,833	0.01%
2024/02/23	10.1	50.40	10	50.20	49.65	0.1	17,845	0.00%
2024/02/22	5.1	49.47	24	50.02	50.00	-19	17,821	-0.11%
2024/02/21	1	49.45	4	49.15	49.00	-3	17,723	-0.02%
2024/02/20	1	48.56	4	48.83	48.65	-3	17,675	-0.02%
2024/02/16	5.1	47.54	6	47.37	47.30	-0.9	17,819	-0.01%
2024/02/15	11	47.01	20	46.81	47.20	-9	17,961	-0.05%
2024/02/05	3	48.03	8	48.03	47.75	-5	17,943	-0.03%
2024/02/02	7.2	48.69	6	48.22	48.20	1.2	17,983	0.01%
2024/02/01	5	49.96	4	49.71	49.65	1	17,868	0.01%
2024/01/31	21	49.01	6	48.92	48.90	15	17,839	0.08%
2024/01/30	4	49.85	1	49.50	49.45	3	17,848	0.02%
2024/01/29	1	50.10	2	50.05	50.00	-1	17,858	-0.01%
2024/01/26	1	49.46	4	49.64	49.75	-3	17,882	-0.02%
2024/01/25	3	49.90	0	0.00	49.75	3	17,876	0.02%
2024/01/24	8	50.70	3	50.67	50.50	5	17,811	0.03%
2024/01/23	4	50.93	3.5	50.31	50.20	0.5	17,846	0.00%
2024/01/22	2	49.68	1	50.50	50.70	1	17,889	0.01%
2024/01/19	23	51.87	16	51.37	51.20	7	17,791	0.04%
2024/01/18	7	52.31	8	52.23	52.50	-1	17,695	-0.01%
2024/01/17	10	51.36	5	50.90	51.00	5	17,539	0.03%
2024/01/16	19	52.12	20.1	51.83	52.00	-1.1	17,383	-0.01%
2024/01/15	9	53.14	15	53.02	52.80	-6	17,235	-0.03%
2024/01/12	8	52.36	21	52.39	52.50	-13	17,179	-0.08%
2024/01/11	29	50.88	23	50.85	50.90	6	17,038	0.04%
2024/01/10	7	50.90	5	51.24	50.70	2	16,960	0.01%
2024/01/09	18	52.66	6	52.38	52.40	12	16,693	0.07%
2024/01/08	30.5	56.71	16	56.71	56.20	14.5	16,210	0.09%
2024/01/05	28	57.03	27	57.32	57.90	1	15,999	0.01%
2024/01/04	36	57.45	38	57.46	57.00	-2	15,558	-0.01%
2024/01/03	38	55.37	36.3	55.24	55.00	1.7	14,793	0.01%
2024/01/02	57	56.49	39	55.92	54.70	18	14,512	0.12%
2023/12/29	17	55.46	7	54.97	55.00	10	13,941	0.07%
2023/12/28	19	55.66	36	55.31	55.20	-17	13,906	-0.12%
2023/12/27	67	56.81	105.1	56.74	56.60	-38.1	13,795	-0.28%	大賣/
2023/12/26	92	54.99	93	55.58	56.00	-1	13,532	-0.01%
2023/12/25	86	56.60	50.5	54.70	54.50	35.5	13,140	0.27%
2023/12/22	111.1	59.72	123.6	60.19	60.10	-12.5	12,342	-0.10%	大買/大賣/
2023/12/21	88.2	55.99	103	56.76	59.60	-14.8	10,570	-0.14%	大賣/
2023/12/20	39	53.86	52.1	54.07	54.50	-13.1	9,261	-0.14%
2023/12/19	28.1	53.03	42	53.00	52.30	-14	8,798	-0.16%
2023/12/18	40.5	52.62	34	52.14	52.90	6.5	8,116	0.08%
2023/12/15	4	49.95	18	50.32	50.60	-14	7,335	-0.19%
2023/12/14	30.1	49.43	7	49.44	49.05	23.1	7,080	0.33%
2023/12/13	23	50.27	1	49.80	50.10	22	6,925	0.32%
2023/12/12	28	52.49	7	52.16	51.80	21	7,366	0.29%
2023/12/11	6	52.77	11	52.72	52.40	-5	7,192	-0.07%
2023/12/08	5	50.80	11.2	50.82	51.10	-6.2	6,988	-0.09%
2023/12/07	1	50.30	1	50.50	50.10	0	6,981	0.00%
2023/12/06	4	50.55	2	51.40	51.30	2	6,957	0.03%
2023/12/05	10	51.79	11.1	51.32	52.00	-1.1	6,865	-0.02%
2023/12/04	60.1	50.46	49	51.75	52.50	11.1	6,511	0.17%
2023/12/01	4	48.65	22	48.36	48.65	-18	6,098	-0.30%
2023/11/29	1	46.95	3	46.60	46.55	-2	6,006	-0.03%
2023/11/28	8	46.91	1	47.00	47.00	7	6,013	0.12%
2023/11/27	2	46.18	3	45.95	46.00	-1	5,993	-0.02%
2023/11/24	11	45.51	1	45.55	45.50	10	5,985	0.17%
2023/11/23	5	45.75	0	0.00	45.75	5	6,051	0.08%
2023/11/22	2	45.98	0	0.00	45.65	2	6,052	0.03%
2023/11/21	2	46.65	0	0.00	46.55	2	6,010	0.03%
2023/11/20	2	47.00	0	0.00	46.95	2	6,094	0.03%
2023/11/17	1.1	47.25	1	47.65	47.25	0.1	6,174	0.00%
2023/11/16	1	47.35	1	47.60	47.40	0	6,207	0.00%
2023/11/15	4	47.08	14	47.47	47.85	-10	6,230	-0.16%
2023/11/14	10	47.07	8	46.34	46.10	2	6,289	0.03%
2023/11/13	0	0.00	1	45.40	45.75	-1	6,211	-0.02%
2023/11/10	5	45.43	0	0.00	45.00	5	6,230	0.08%
2023/11/09	0	0.00	1	46.40	46.35	-1	6,191	-0.02%
2023/11/08	2	46.20	1	46.60	46.10	1	6,203	0.02%
2023/11/07	7.2	46.40	0	0.00	46.25	7.2	6,245	0.12%
2023/11/06	1	47.20	2	47.28	47.45	-1	6,240	-0.02%
2023/11/02	0	0.00	3	47.00	47.10	-3	6,237	-0.05%
2023/11/01	1	46.45	1.7	46.76	46.40	-0.7	6,246	-0.01%
2023/10/31	1	46.80	4	46.59	46.20	-3	6,272	-0.05%
2023/10/30	0	0.00	29	47.03	47.45	-29	6,225	-0.47%
2023/10/27	1	44.80	2.1	45.41	45.50	-1.1	6,150	-0.02%
2023/10/26	2	44.38	3	44.85	44.70	-1	6,218	-0.02%
2023/10/25	1	44.70	1	44.80	44.75	0	6,288	0.00%
2023/10/24	1	44.45	1	44.50	44.60	0	6,340	0.00%
2023/10/20	12	44.86	2	44.85	44.90	10	6,415	0.16%
2023/10/18	2	44.60	4	44.79	44.85	-2	6,467	-0.03%
2023/10/17	6.5	44.64	3	45.05	44.70	3.5	6,481	0.05%
2023/10/16	15	45.00	1	44.80	45.00	14	6,549	0.21%
2023/10/13	7	44.66	1	44.65	44.25	6	6,610	0.09%
2023/10/12	2	45.20	1	45.55	45.65	1	6,579	0.02%
2023/10/11	3	45.38	0.1	45.30	45.25	2.9	6,647	0.04%
2023/10/06	1	47.00	1	47.25	46.95	0	6,776	0.00%
2023/10/05	2	46.73	2	46.95	46.75	0	6,910	0.00%
2023/10/04	1	45.85	9	45.67	46.35	-8	6,971	-0.11%
2023/10/03	2	46.43	0	0.00	46.00	2	7,134	0.03%
2023/10/02	2	47.30	1	47.35	47.35	1	7,230	0.01%
2023/09/27	9	49.19	9	48.48	48.40	0	7,636	0.00%
2023/09/26	0.1	49.20	7	48.75	48.70	-6.9	8,660	-0.08%
2023/09/25	2	49.00	12	48.95	49.20	-10	9,197	-0.11%
2023/09/22	1	49.35	1	49.55	49.50	0	9,463	0.00%
2023/09/21	10	50.78	2	50.20	49.80	8	9,532	0.08%
2023/09/20	6	51.43	8	51.53	51.30	-2	9,490	-0.02%
2023/09/19	11	50.20	11	51.05	50.50	0	9,382	0.00%
2023/09/18	3	50.60	2	50.80	50.90	1	9,376	0.01%
2023/09/15	25	50.98	70	50.89	50.60	-45	9,386	-0.48%
2023/09/14	1	48.60	30	47.60	48.85	-29	8,722	-0.33%
2023/09/12	4	46.15	4	46.45	46.80	0	8,725	0.00%
2023/09/11	1	45.85	1	46.00	46.00	0	8,719	0.00%
2023/09/08	9.1	46.27	8	46.70	46.30	1.1	8,781	0.01%
2023/09/07	4	45.99	2	45.68	45.65	2	8,817	0.02%
2023/09/06	1	46.50	1	46.25	46.30	0	8,880	0.00%
2023/09/05	1	46.80	1	47.05	47.30	0	8,935	0.00%
2023/09/04	20	46.00	3.2	46.39	46.50	16.8	9,162	0.18%
2023/09/01	1	45.25	0	0.00	44.90	1	9,167	0.01%
2023/08/31	13	45.87	1	45.60	45.30	12	9,261	0.13%
2023/08/30	0	0.00	1	45.80	45.85	-1	9,242	-0.01%
2023/08/29	15.2	45.60	6	45.43	45.35	9.2	9,324	0.10%
2023/08/25	8	46.10	5	45.85	45.90	3	9,499	0.03%
2023/08/24	22	46.45	2	47.08	46.00	20	9,566	0.21%
2023/08/23	3	47.77	2	47.88	47.55	1	9,478	0.01%
2023/08/22	11	48.53	10	48.90	48.70	1	9,435	0.01%
2023/08/21	1	49.30	0	0.00	49.30	1	9,449	0.01%
2023/08/18	10	50.42	6.2	49.86	50.50	3.9	9,404	0.04%
2023/08/16	6	47.52	0	0.00	47.60	6	9,232	0.06%
2023/08/15	1	49.10	0	0.00	49.00	1	9,236	0.01%
2023/08/14	1	49.70	0	0.00	49.50	1	9,286	0.01%
2023/08/11	20	49.88	10	49.52	50.60	10	9,367	0.11%
2023/08/10	1	50.00	1	49.75	50.10	0	9,379	0.00%
2023/08/09	0	0.00	11	50.45	50.10	-11	9,428	-0.12%
2023/08/08	2	50.13	0.1	50.00	50.10	2	9,472	0.02%
2023/08/07	7	50.40	1	50.40	50.50	6	9,594	0.06%
2023/08/04	0	0.00	0.7	51.50	51.60	-0.7	9,661	-0.01%
2023/08/01	0	0.00	2	51.10	51.10	-2	9,706	-0.02%
2023/07/31	4	50.43	0	0.00	50.40	4	9,784	0.04%
2023/07/28	3	51.50	4	51.55	51.80	-1	9,824	-0.01%
2023/07/27	0.1	50.10	40	50.25	50.40	-39.9	9,917	-0.40%
2023/07/26	16	49.77	5	49.50	49.45	11	9,944	0.11%
2023/07/25	8	49.20	0	0.00	49.20	8	9,972	0.08%
2023/07/24	26.1	49.52	21	49.85	49.30	5.1	10,070	0.05%
2023/07/21	0	0.00	1	51.00	50.90	-1	10,120	-0.01%
2023/07/20	6	51.58	32	51.78	51.90	-26	10,171	-0.26%
2023/07/19	10	50.84	10	51.10	50.90	0	10,214	0.00%
2023/07/18	17.1	50.97	4.3	51.30	50.40	12.7	10,362	0.12%
2023/07/17	2	50.65	4	50.88	51.00	-2	10,322	-0.02%
2023/07/14	17	50.46	5	50.64	50.40	12	10,323	0.12%
2023/07/13	23.4	49.98	3	50.60	49.30	20.4	10,335	0.20%
2023/07/12	12.2	51.82	5.5	51.98	51.60	6.7	10,261	0.07%
2023/07/11	1.5	53.63	0	0.00	53.60	1.5	10,245	0.01%
2023/07/10	16.4	55.08	6.3	53.79	53.60	10.1	10,259	0.10%
2023/07/07	4.1	56.53	8	56.64	56.70	-3.9	10,090	-0.04%
2023/07/06	1	57.40	19.2	57.55	57.60	-18.2	9,972	-0.18%
2023/07/05	9	57.21	8.3	57.84	57.70	0.7	9,939	0.01%
2023/07/04	71.2	61.29	58	61.21	57.30	13.2	9,675	0.14%
2023/07/03	13.3	58.11	22	58.59	58.90	-8.8	8,716	-0.10%
2023/06/30	29.2	59.29	13	58.94	59.00	16.2	8,216	0.20%
2023/06/29	15	57.37	2	57.45	57.30	13	7,941	0.16%
2023/06/28	9	58.50	0.5	58.40	58.40	8.5	7,880	0.11%
2023/06/27	2	59.10	1	59.40	58.80	1	7,873	0.01%
2023/06/26	6.1	58.98	0	0.00	58.80	6.1	7,871	0.08%
2023/06/21	6	60.10	10	60.00	60.20	-4	7,865	-0.05%
2023/06/20	2	61.20	5	61.10	61.00	-3	7,836	-0.04%
2023/06/19	6	61.82	0	0.00	61.10	6	7,892	0.08%
2023/06/16	0	0.00	2.3	62.66	62.60	-2.3	7,918	-0.03%
2023/06/15	8	61.69	3	61.87	61.70	5	7,940	0.06%
2023/06/14	14	62.69	4	62.68	62.20	10	8,067	0.12%
2023/06/13	0	0.00	9.6	61.87	61.80	-9.6	8,375	-0.11%
2023/06/12	3	61.20	7	61.53	62.10	-4	8,862	-0.05%
2023/06/09	3	61.33	11	61.66	61.80	-8	9,553	-0.08%
2023/06/08	12	61.75	16	61.58	61.50	-4	9,687	-0.04%
2023/06/07	2	59.70	2	59.80	59.80	0	9,917	0.00%
2023/06/06	0	0.00	8.5	59.09	59.50	-8.5	9,925	-0.09%
2023/06/05	8	58.25	0	0.00	58.00	8	9,958	0.08%
2023/06/02	1	58.10	24.1	57.98	58.10	-23.1	10,005	-0.23%
2023/06/01	23	57.16	0.1	57.60	57.10	22.9	10,059	0.23%
2023/05/31	1	58.50	0	0.00	58.00	1	10,104	0.01%
2023/05/30	7	59.07	4.2	59.27	58.70	2.8	10,281	0.03%
2023/05/29	0.2	59.90	2	59.80	60.00	-1.8	10,361	-0.02%
2023/05/26	5.1	58.76	3.6	59.21	58.90	1.5	10,595	0.01%
2023/05/25	17.1	58.99	0.5	59.22	58.70	16.6	10,907	0.15%
2023/05/24	2.3	60.16	0	0.00	60.10	2.3	11,227	0.02%
2023/05/23	1	60.30	3	60.50	60.10	-2	11,458	-0.02%
2023/05/22	5.1	60.09	2	60.40	60.20	3.1	11,482	0.03%
2023/05/19	1.1	59.81	3	60.33	60.30	-1.9	11,432	-0.02%
2023/05/18	0	0.00	0.2	60.00	59.60	-0.2	11,369	0.00%
2023/05/17	5.2	60.01	3	60.30	60.20	2.2	11,390	0.02%
2023/05/16	1	59.80	1.2	59.72	59.60	-0.2	11,367	0.00%
2023/05/15	1.5	58.67	0	0.00	60.20	1.5	11,413	0.01%
2023/05/12	1.1	59.11	1.1	59.29	59.20	0	11,434	0.00%
2023/05/11	8	60.06	12.2	59.50	59.10	-4.2	11,447	-0.04%
2023/05/10	4	61.08	7	61.41	61.60	-3	11,368	-0.03%
2023/05/09	0.1	60.10	12	60.14	60.20	-11.9	11,394	-0.10%
2023/05/08	2.3	59.43	0	0.00	59.40	2.3	11,536	0.02%
2023/05/05	9.1	59.59	2.1	60.38	59.50	7	11,898	0.06%
2023/05/04	9	60.44	2	60.40	60.10	7	11,984	0.06%
2023/05/03	13.1	60.90	0	0.00	60.50	13.1	12,004	0.11%
2023/05/02	3	63.10	0	0.00	63.20	3	11,970	0.03%
2023/04/28	3	65.23	2	65.40	65.00	1	12,084	0.01%
2023/04/27	16.1	63.51	0	0.00	63.70	16.1	12,176	0.13%
2023/04/26	3	63.40	3	63.27	63.70	0	12,253	0.00%
2023/04/25	5	64.60	6.3	64.20	64.20	-1.3	12,258	-0.01%
2023/04/24	2	65.05	0	0.00	65.50	2	12,374	0.02%
2023/04/21	16.2	66.30	1	65.90	65.00	15.2	12,497	0.12%
2023/04/20	11	68.13	5	68.14	67.70	6	12,473	0.05%
2023/04/18	5	69.64	1	69.10	69.00	4	12,772	0.03%
2023/04/17	7	70.56	12	70.68	70.50	-5	12,889	-0.04%
2023/04/14	9	69.82	5.2	69.42	69.90	3.9	13,041	0.03%
2023/04/13	13.1	68.70	0	0.00	68.50	13.1	13,235	0.10%
2023/04/12	10	69.19	0.4	69.10	68.80	9.6	13,442	0.07%
2023/04/11	3.1	69.36	3	69.13	68.60	0.1	13,740	0.00%
2023/04/10	0	0.00	1	70.20	68.80	-1	14,135	-0.01%
2023/04/07	13.1	69.45	3	69.33	69.40	10.1	14,505	0.07%
2023/04/06	5	68.36	0	0.00	67.80	5	14,953	0.03%
2023/03/31	2	69.00	0	0.00	68.50	2	15,727	0.01%
2023/03/30	4	69.03	3	68.70	68.50	1	17,126	0.01%
2023/03/29	2.1	69.17	1	70.20	68.80	1.1	17,649	0.01%
2023/03/28	3	70.43	0	0.00	69.30	3	18,203	0.02%
2023/03/27	1	69.80	3	70.20	69.70	-2	18,992	-0.01%
2023/03/24	1	69.80	2	70.15	70.50	-1	19,983	-0.01%
2023/03/23	5.1	69.70	2	69.90	69.90	3.1	20,125	0.02%
2023/03/22	3	69.27	6	69.90	70.40	-3	20,171	-0.01%
2023/03/21	2	69.55	0	0.00	69.00	2	20,226	0.01%
2023/03/20	4	70.05	3.1	69.80	69.60	0.9	20,233	0.00%
2023/03/17	6	69.03	3.4	69.03	69.00	2.6	20,203	0.01%
2023/03/16	8.6	69.13	7.2	68.13	68.20	1.4	20,128	0.01%
2023/03/15	34.2	71.68	34.2	71.48	71.00	0	19,886	0.00%
2023/03/14	55.1	73.11	39.2	73.34	72.50	16	19,571	0.08%
2023/03/13	11	80.39	10	80.22	80.50	1	18,898	0.01%
2023/03/10	16	81.10	19	80.94	79.10	-3	18,755	-0.02%
2023/03/09	1	80.50	17	79.76	80.10	-16	18,527	-0.09%
2023/03/08	6	79.02	13	79.15	79.00	-7	18,647	-0.04%
2023/03/07	1	80.30	1	80.80	80.70	0	18,699	0.00%
2023/03/06	3	80.90	9.5	80.98	80.60	-6.5	18,803	-0.03%
2023/03/03	7	80.34	12	80.63	81.10	-5	19,016	-0.03%
2023/03/02	3	80.57	7	80.21	80.70	-4	19,149	-0.02%
2023/03/01	2	77.65	1	77.90	78.60	1	18,998	0.01%
2023/02/24	27	79.18	6	79.55	79.60	21	18,961	0.11%
2023/02/23	23	79.24	16	79.15	79.20	7	18,829	0.04%
2023/02/22	14.1	77.88	24	77.10	76.70	-9.9	18,592	-0.05%
2023/02/21	31	75.51	21	76.80	77.50	10	18,344	0.05%
2023/02/20	3	73.83	7.3	73.93	74.00	-4.3	18,296	-0.02%
2023/02/17	2	72.70	1	72.90	73.30	1	18,522	0.01%
2023/02/16	1	73.80	8	73.83	73.70	-7	18,664	-0.04%
2023/02/15	14	73.92	8.2	74.08	73.70	5.8	19,073	0.03%
2023/02/14	9	74.87	25.2	74.70	74.80	-16.2	19,329	-0.08%
2023/02/13	18.3	73.98	3	73.67	73.80	15.3	19,474	0.08%
2023/02/10	3.1	75.64	0	0.00	75.50	3.1	19,706	0.02%
2023/02/09	10.1	76.95	4	77.45	76.90	6.1	20,025	0.03%
2023/02/08	0	0.00	3	78.10	77.90	-3	20,279	-0.01%
2023/02/07	8.4	76.95	3.6	77.36	77.60	4.8	20,350	0.02%
2023/02/06	22.1	76.77	1	78.10	76.10	21.1	20,482	0.10%
2023/02/03	3	80.47	7	80.70	79.50	-4	20,459	-0.02%
2023/02/02	6	78.00	26	77.97	78.60	-20	20,220	-0.10%
2023/02/01	4	76.33	2	76.65	76.70	2	20,217	0.01%
2023/01/31	5	75.50	10	75.87	75.90	-5	20,313	-0.02%
2023/01/30	7	74.39	14	74.21	75.60	-7	20,414	-0.03%
2023/01/17	26	74.10	10	74.61	73.60	16	20,433	0.08%
2023/01/16	13	73.22	0	0.00	73.70	13	20,475	0.06%
2023/01/13	7	74.57	3	74.57	74.50	4	20,424	0.02%
2023/01/12	5.1	74.72	5.4	75.29	74.10	-0.4	20,536	0.00%
2023/01/11	3	76.37	4	76.85	76.10	-1	20,473	0.00%
2023/01/10	5	76.94	7	77.44	76.50	-2	20,444	-0.01%
2023/01/09	2.3	77.76	5.1	77.23	77.50	-2.8	20,639	-0.01%
2023/01/06	9.1	77.20	6.2	77.03	77.80	2.9	20,709	0.01%
2023/01/05	9	77.61	7	78.16	77.10	2	20,762	0.01%
2023/01/04	10.1	78.23	3	78.20	77.10	7.1	20,903	0.03%
2023/01/03	14	80.86	7	80.73	79.20	7	20,825	0.03%
2022/12/30	3	80.33	6	80.58	80.10	-3	20,753	-0.01%
2022/12/29	4	79.40	20	79.55	79.20	-16	20,637	-0.08%
2022/12/28	58.1	80.52	59.3	79.33	79.00	-1.2	20,583	-0.01%
2022/12/27	9	83.30	5	84.30	82.10	4	20,463	0.02%
2022/12/26	81	84.42	97.1	83.38	82.40	-16.1	20,553	-0.08%
2022/12/23	82.1	85.22	99.2	85.15	86.20	-17.1	20,344	-0.08%
2022/12/22	152	84.70	139.4	84.84	87.20	12.6	19,732	0.06%	大買/大賣/
2022/12/21	39	78.82	33	79.13	79.80	6	18,579	0.03%
2022/12/20	63	76.99	55	77.11	76.70	8	18,285	0.04%
2022/12/19	140.2	78.68	119.1	76.32	76.20	21.1	18,086	0.12%	大買/大賣/
2022/12/16	35	78.03	30.2	77.80	78.80	4.9	17,509	0.03%
2022/12/15	4	71.70	10.8	71.78	72.50	-6.8	16,827	-0.04%
2022/12/14	1.1	69.75	1.1	70.69	70.70	0	17,223	0.00%
2022/12/13	2	70.35	4	70.43	70.30	-2	17,331	-0.01%
2022/12/12	4	69.25	0	0.00	69.30	4	17,584	0.02%
2022/12/09	0	69.90	1	70.30	70.10	-1	17,814	-0.01%
2022/12/08	35	68.67	33.1	68.56	68.60	1.9	18,088	0.01%
2022/12/07	9	69.36	1.2	70.04	69.10	7.9	18,250	0.04%
2022/12/06	12.1	72.26	0	0.00	70.60	12.1	18,254	0.07%
2022/12/05	1.2	74.08	1	75.00	74.30	0.2	18,390	0.00%
2022/12/02	20	75.10	20	74.60	74.50	0	18,584	0.00%
2022/12/01	3.1	75.56	3.2	76.59	75.30	-0.1	18,774	0.00%
2022/11/30	13	74.38	17	75.85	76.10	-4	18,698	-0.02%
2022/11/29	1.2	72.61	6	73.87	74.70	-4.8	18,769	-0.03%
2022/11/28	20.5	74.17	5	73.00	72.90	15.5	18,998	0.08%
2022/11/25	78	75.94	24	76.23	74.90	54	18,973	0.28%
2022/11/24	7	74.34	23	73.60	75.40	-16	19,000	-0.08%
2022/11/23	2	69.80	8	70.71	71.10	-6	18,785	-0.03%
2022/11/22	8	69.30	16	69.70	69.10	-8	18,934	-0.04%
2022/11/21	51.1	70.81	94	69.95	69.50	-43	18,878	-0.23%
2022/11/18	4	72.65	0	0.00	71.80	4	18,843	0.02%
2022/11/17	30	75.10	25	74.61	74.20	5	18,944	0.03%
2022/11/16	14	74.29	17	75.01	75.30	-3	18,910	-0.02%
2022/11/15	61	73.94	43	74.46	74.60	18	18,998	0.09%
2022/11/14	33	74.27	41	74.27	74.10	-8	18,805	-0.04%
2022/11/11	83	75.12	76	73.57	73.50	7	18,698	0.04%
2022/11/10	26	73.55	26	73.69	74.40	0	18,395	0.00%
2022/11/09	9	71.74	13	71.98	72.00	-4	18,244	-0.02%
2022/11/08	55	71.09	61.1	71.15	70.40	-6	18,282	-0.03%
2022/11/07	28	68.52	41	69.37	70.00	-13	18,009	-0.07%
2022/11/04	41.1	65.76	32.3	66.23	66.60	8.8	17,759	0.05%
2022/11/03	63.1	64.76	60	65.60	65.80	3.1	17,605	0.02%
2022/11/02	63.2	67.91	63.4	66.38	66.50	-0.2	17,748	0.00%
2022/11/01	93.3	67.06	90	66.20	66.00	3.3	17,590	0.02%
2022/10/31	54.5	67.33	54	67.85	67.70	0.5	17,596	0.00%
2022/10/28	62.1	69.70	75	68.43	68.50	-12.9	17,585	-0.07%
2022/10/27	56	69.09	58.3	70.31	70.50	-2.2	17,529	-0.01%
2022/10/26	40	66.85	40	68.98	69.20	0	17,483	0.00%
2022/10/25	45	68.47	50	68.18	67.70	-5	17,395	-0.03%
2022/10/24	4	68.70	7	69.27	68.50	-3	17,586	-0.02%
2022/10/21	26	66.76	28	66.91	66.50	-2	17,570	-0.01%
2022/10/20	22	63.59	20	66.90	66.90	2	17,578	0.01%
2022/10/19	3	67.77	4	68.05	67.90	-1	17,706	-0.01%
2022/10/18	26	66.06	45	66.76	67.00	-19	17,674	-0.11%
2022/10/17	100	64.97	81	64.20	64.90	19	17,705	0.11%
2022/10/14	15	67.86	5.2	68.90	68.80	9.8	17,512	0.06%
2022/10/13	9	66.64	2	65.55	65.40	7	17,873	0.04%
2022/10/12	36.2	68.73	29	69.06	68.30	7.2	18,252	0.04%
2022/10/11	1.2	72.22	2	72.75	72.20	-0.8	18,103	0.00%
2022/10/07	9.1	73.57	6.3	73.65	73.20	2.7	17,998	0.02%
2022/10/06	13	71.62	11	72.50	73.60	2	18,048	0.01%
2022/10/05	7	73.30	8	74.06	72.90	-1	18,103	-0.01%
2022/10/04	27	71.83	26	71.44	71.60	1	18,225	0.01%
2022/10/03	2	69.60	1.3	70.64	70.30	0.7	18,110	0.00%
2022/09/30	11.2	66.48	33.1	65.89	66.80	-22	17,994	-0.12%
2022/09/29	20	67.08	2	67.60	66.50	18	17,966	0.10%
2022/09/28	60.7	68.31	66.1	67.89	65.70	-5.3	17,990	-0.03%
2022/09/27	45	70.91	39	71.00	71.00	6	18,355	0.03%
2022/09/26	30	70.19	37	71.30	69.40	-7	18,480	-0.04%
2022/09/23	12	75.80	12.3	76.27	74.90	-0.3	18,620	0.00%
2022/09/22	14	75.24	16	75.06	74.70	-2	18,861	-0.01%
2022/09/21	38	77.07	56	76.61	78.30	-18	19,104	-0.09%
2022/09/20	27	75.66	28	75.75	75.10	-1	19,163	-0.01%
2022/09/19	83	76.68	81	76.94	74.10	2	19,630	0.01%
2022/09/16	55	79.30	20.3	79.58	80.70	34.7	19,925	0.17%
2022/09/15	76.7	80.18	24.4	80.84	80.70	52.4	20,286	0.26%
2022/09/14	85	78.51	65	76.94	79.10	20	20,546	0.10%
2022/09/13	17	78.07	85.1	77.69	77.70	-68.1	20,614	-0.33%
2022/09/12	24	78.37	20.1	77.85	76.90	3.9	20,925	0.02%
2022/09/08	47.1	73.55	54.2	72.93	74.10	-7.1	20,836	-0.03%
2022/09/07	5	75.15	6.1	74.25	74.50	-1.1	20,908	-0.01%
2022/09/06	11	77.73	12.1	77.41	76.80	-1.1	20,750	-0.01%
2022/09/05	3	77.07	4.3	76.63	76.20	-1.3	20,692	-0.01%
2022/09/02	32.3	79.26	31.9	79.76	78.00	0.4	20,581	0.00%
2022/09/01	45	84.41	44.5	84.44	83.70	0.5	20,346	0.00%
2022/08/31	5.1	84.29	5.1	85.72	86.80	0	20,415	0.00%
2022/08/30	2.4	86.18	3	86.33	86.10	-0.7	20,129	0.00%
2022/08/29	10	86.46	2.5	87.80	86.30	7.5	20,111	0.04%
2022/08/26	2	93.45	1.1	93.52	93.10	1	20,046	0.00%
2022/08/25	9.1	92.49	1.1	93.29	92.80	8	20,010	0.04%
2022/08/24	5.1	92.53	6.1	93.50	91.30	-1	20,068	0.00%
2022/08/23	1	95.79	6	94.85	94.60	-5	20,090	-0.02%
2022/08/22	34.4	95.83	11	95.95	95.10	23.4	20,154	0.12%
2022/08/19	0	0.00	6	101.33	100.50	-6	20,021	-0.03%
2022/08/18	1	100.51	13	100.69	101.00	-12	20,220	-0.06%
2022/08/17	5.5	101.00	6	101.25	101.50	-0.5	20,697	0.00%
2022/08/16	13	100.26	6	99.98	99.90	7	21,251	0.03%
2022/08/15	18	101.36	4	100.88	101.50	14	21,871	0.06%
2022/08/12	2.3	104.22	14	103.79	104.50	-11.8	21,770	-0.05%
2022/08/11	5	103.60	3	104.17	103.00	2	21,901	0.01%
2022/08/10	3	103.33	1	104.00	103.00	2	21,885	0.01%
2022/08/09	11	105.41	6.9	105.43	105.00	4.1	21,937	0.02%
2022/08/08	0	0.00	6	106.75	107.50	-6	21,826	-0.03%
2022/08/05	1	107.50	10	107.00	107.50	-9	21,846	-0.04%
2022/08/04	5	102.70	4	102.01	104.00	1	21,921	0.00%
2022/08/03	1	104.00	21	104.02	104.50	-20	21,955	-0.09%
2022/08/02	2.2	104.54	0	0.00	105.00	2.2	22,088	0.01%
2022/08/01	22	107.36	1	107.00	107.50	21	22,109	0.10%
2022/07/29	1	108.00	13	106.65	107.00	-12	22,202	-0.05%
2022/07/28	7	102.14	1	103.00	102.00	6	22,118	0.03%
2022/07/27	14	104.18	8.1	103.02	104.50	5.9	22,091	0.03%
2022/07/26	32.1	101.20	34	101.68	100.50	-2	22,099	-0.01%
2022/07/25	1	104.50	2	105.00	104.00	-1	21,952	0.00%
2022/07/22	4.1	106.61	3	106.50	106.50	1.1	21,993	0.01%
2022/07/21	7	105.57	14.2	106.25	105.50	-7.2	22,013	-0.03%
2022/07/20	157.5	106.29	129	106.51	103.50	28.5	21,989	0.13%	大買/大賣/
2022/07/19	26	130.07	29	127.71	131.00	-3	21,598	-0.01%
2022/07/18	6.1	119.59	4	120.63	121.00	2.1	21,147	0.01%
2022/07/15	5.1	118.49	1	118.00	117.00	4.1	21,144	0.02%
2022/07/14	75	115.49	11.1	116.09	118.50	63.9	21,219	0.30%
2022/07/13	3	115.17	5.2	115.32	113.50	-2.2	21,063	-0.01%
2022/07/12	13	113.31	3	112.33	112.00	10	20,966	0.05%
2022/07/11	36	120.14	6	120.33	120.50	30	20,719	0.14%
2022/07/08	10	120.80	21	120.88	120.50	-11	20,675	-0.05%
2022/07/07	12	115.67	18	116.22	116.50	-6	20,505	-0.03%
2022/07/06	10	114.45	3	113.83	113.50	7	20,500	0.03%
2022/07/05	22.7	114.41	13	115.69	116.00	9.6	20,405	0.05%
2022/07/04	11	113.68	15	111.93	115.50	-4	19,948	-0.02%
2022/07/01	27.1	113.27	10	115.05	111.00	17	19,836	0.09%
2022/06/30	16	118.62	115.1	117.26	119.00	-99	19,480	-0.51%	大賣/
2022/06/29	13	121.50	20	122.60	120.00	-7	19,155	-0.04%
2022/06/28	27	125.28	24.1	125.00	128.00	3	18,787	0.02%
2022/06/27	23	124.61	24.2	125.53	128.00	-1.2	18,412	-0.01%
2022/06/24	12.2	116.74	11.2	115.78	116.50	1.1	17,937	0.01%
2022/06/23	22.1	114.14	20	112.38	110.50	2.1	17,617	0.01%
2022/06/22	14.3	118.51	23	118.65	120.00	-8.8	17,276	-0.05%
2022/06/21	5	122.50	5	121.50	123.50	0	16,758	0.00%
2022/06/20	50	123.82	5.6	122.51	119.50	44.5	16,534	0.27%
2022/06/17	4	131.86	6	131.75	131.00	-2	16,156	-0.01%
2022/06/16	15.2	136.25	9	133.50	131.00	6.2	15,984	0.04%
2022/06/15	0	0.00	3	142.50	140.50	-3	16,030	-0.02%
2022/06/14	11	143.36	7.2	142.03	143.00	3.8	16,380	0.02%
2022/06/13	7.2	143.81	4.1	143.01	143.00	3.1	17,312	0.02%
2022/06/10	21	152.24	7.2	151.14	150.00	13.8	17,735	0.08%
2022/06/09	10.1	156.45	2	155.50	155.00	8.1	17,977	0.04%
2022/06/08	8	161.00	8	161.25	161.50	0	18,124	0.00%
2022/06/07	5	158.50	36	159.00	159.00	-31	18,565	-0.17%
2022/06/06	8	161.00	9	160.06	158.50	-1	19,086	-0.01%
2022/06/02	3	158.50	40	158.94	158.50	-37	19,672	-0.19%
2022/06/01	21	160.19	17	160.53	159.50	4	20,734	0.02%
2022/05/31	3	157.51	10	156.55	157.00	-7	22,047	-0.03%
2022/05/30	4.2	160.12	4.1	160.39	158.50	0.1	22,405	0.00%
2022/05/27	2.1	159.69	13	158.77	160.50	-10.9	22,706	-0.05%
2022/05/26	9	157.44	6.5	158.88	156.50	2.5	23,032	0.01%
2022/05/25	35	161.04	22	160.48	160.50	13	23,196	0.06%
2022/05/24	45	164.40	25.3	163.51	161.50	19.7	23,415	0.08%
2022/05/23	2	158.25	22	161.83	163.50	-20	23,452	-0.09%
2022/05/20	5	148.40	12.1	148.17	149.00	-7	23,616	-0.03%
2022/05/19	5.3	143.79	4	145.50	146.00	1.3	24,528	0.01%
2022/05/18	0	147.50	2.2	145.05	147.50	-2.2	25,491	-0.01%
2022/05/17	4.2	147.64	3	145.17	143.00	1.2	26,034	0.00%
2022/05/16	21.4	150.29	12	149.96	148.00	9.4	26,380	0.04%
2022/05/13	2.3	152.37	3.2	152.10	153.50	-0.9	26,755	0.00%
2022/05/12	22	151.07	25	149.16	148.50	-3	27,852	-0.01%
2022/05/11	18	152.42	7	152.07	151.50	11	28,048	0.04%
2022/05/10	11.3	151.95	14	150.25	151.50	-2.7	28,426	-0.01%
2022/05/09	1.2	148.13	0	0.00	148.00	1.2	28,842	0.00%
2022/05/06	4.3	150.64	2	151.00	151.50	2.3	29,843	0.01%
2022/05/05	22.2	153.04	16.1	152.63	153.00	6.1	29,960	0.02%
2022/05/04	6	149.50	9.2	148.95	148.50	-3.2	29,923	-0.01%
2022/05/03	3.2	143.71	3	144.50	146.00	0.2	30,123	0.00%
2022/04/29	1.3	146.17	4.2	147.33	146.00	-2.8	30,426	-0.01%
2022/04/28	1.1	144.84	1	144.50	142.00	0.1	30,615	0.00%
2022/04/27	5.1	142.51	6	143.00	144.00	-0.9	30,648	0.00%
2022/04/26	5.1	148.27	3	148.67	145.00	2.1	30,761	0.01%
2022/04/25	10.1	149.17	0	0.00	148.00	10.1	30,860	0.03%
2022/04/22	2	155.50	2	157.25	156.00	0	30,890	0.00%
2022/04/21	6.4	158.26	4.1	158.60	157.50	2.3	31,098	0.01%
2022/04/20	3	156.00	3	156.33	155.50	0	31,348	0.00%
2022/04/19	2	155.00	5	155.60	156.00	-3	31,482	-0.01%
2022/04/18	2	151.25	0	0.00	151.00	2	31,728	0.01%
2022/04/15	13.9	155.24	12	156.17	155.00	1.9	32,036	0.01%
2022/04/14	4.1	156.85	4	156.38	154.50	0.1	32,163	0.00%
2022/04/13	4	156.50	7.5	156.63	158.00	-3.5	32,253	-0.01%
2022/04/12	13	151.23	20	150.48	153.00	-7	32,311	-0.02%
2022/04/11	4	153.88	9	155.17	151.50	-5	32,351	-0.02%
2022/04/08	4	153.75	11	154.45	154.00	-7	32,947	-0.02%
2022/04/07	5.5	153.36	2	151.98	149.50	3.5	33,063	0.01%
2022/04/06	10	154.80	7	155.71	156.00	3	33,093	0.01%
2022/04/01	14	158.97	20	159.43	160.00	-6	33,478	-0.02%
2022/03/31	10.2	157.76	4	158.63	158.50	6.2	33,528	0.02%
2022/03/30	5.2	158.10	8	158.06	160.00	-2.8	33,688	-0.01%
2022/03/29	4	156.26	2	157.00	154.50	2	33,769	0.01%
2022/03/28	8.2	154.39	9	155.39	156.00	-0.9	34,092	0.00%
2022/03/25	21.2	154.44	1	154.50	153.50	20.2	34,467	0.06%
2022/03/24	2	160.00	2	161.50	160.00	0	34,857	0.00%
2022/03/23	3	164.50	0	0.00	163.00	3	35,566	0.01%
2022/03/22	4	165.88	3	165.00	162.50	1	36,222	0.00%
2022/03/21	4	165.38	3	164.67	163.00	1	37,126	0.00%
2022/03/18	9.2	162.80	7	161.57	163.00	2.2	38,261	0.01%
2022/03/17	44	163.77	50.1	163.82	168.00	-6.1	38,841	-0.02%
2022/03/16	35.1	163.98	40	164.16	161.50	-4.9	39,919	-0.01%
2022/03/15	21	177.19	12	176.16	172.50	9	39,944	0.02%
2022/03/14	6	179.58	7	180.00	182.00	-1	41,030	0.00%
2022/03/11	2.2	174.95	2	176.00	175.00	0.2	42,473	0.00%
2022/03/10	13	179.31	13	178.35	176.50	0	43,249	0.00%
2022/03/09	14	174.57	13	173.81	174.00	1	43,857	0.00%
2022/03/08	57.3	175.29	60.4	171.25	170.50	-3	44,460	-0.01%
2022/03/07	26.5	188.71	33	187.29	180.00	-6.5	43,865	-0.01%
2022/03/04	64.4	198.51	55.6	197.71	192.00	8.8	43,042	0.02%
2022/03/03	21.3	194.28	21	194.60	192.00	0.3	41,921	0.00%
2022/03/02	25	193.22	17	191.50	190.50	8	41,774	0.02%
2022/03/01	17	190.91	23	191.98	193.00	-6	41,636	-0.01%
2022/02/25	51.1	187.41	44.1	186.78	187.00	7	41,391	0.02%
2022/02/24	52	186.08	45	185.49	182.00	7	41,218	0.02%
2022/02/23	29.1	189.55	39.2	188.48	190.00	-10.1	40,843	-0.02%
2022/02/22	36.6	184.42	26	181.75	181.50	10.6	40,488	0.03%
2022/02/21	108.4	197.70	59	196.72	195.00	49.4	39,762	0.12%	大買/
2022/02/18	54.1	191.59	40.1	192.65	194.50	14	39,031	0.04%
2022/02/17	59.4	187.48	54	187.82	183.00	5.4	38,225	0.01%
2022/02/16	17.2	183.38	21.2	184.16	183.50	-4.1	37,912	-0.01%
2022/02/15	26.1	180.60	37.2	179.78	178.50	-11.2	38,206	-0.03%
2022/02/14	46.3	181.07	49.5	180.68	180.00	-3.3	38,783	-0.01%
2022/02/11	21.3	175.49	18	174.72	172.00	3.3	38,390	0.01%
2022/02/10	18	174.08	14.4	174.53	175.50	3.6	39,037	0.01%
2022/02/09	45.4	175.51	87.2	173.82	173.50	-41.8	39,741	-0.11%
2022/02/08	135.1	170.65	92.4	171.34	172.00	42.7	39,830	0.11%	大買/
2022/02/07	22	154.20	23	157.17	162.00	-1	39,996	0.00%
2022/01/26	27.3	149.69	21.2	149.49	147.50	6.1	41,239	0.01%
2022/01/25	35.1	147.89	31.2	147.54	145.50	3.9	41,581	0.01%
2022/01/24	12.2	151.10	10.1	151.01	153.00	2.1	41,813	0.01%
2022/01/21	11.1	155.10	9.4	153.71	151.50	1.7	42,137	0.00%
2022/01/20	6.1	162.08	4	161.50	161.00	2.1	42,290	0.00%
2022/01/19	10.2	165.32	70	163.36	161.50	-59.8	42,524	-0.14%
2022/01/18	57.1	167.80	7	167.36	166.00	50.1	42,715	0.12%
2022/01/17	20	169.22	23.1	166.90	166.00	-3.1	43,550	-0.01%
2022/01/14	38.2	169.53	28.1	170.29	173.50	10.1	44,029	0.02%
2022/01/13	15.1	172.50	12.2	169.45	168.50	3	44,460	0.01%
2022/01/12	61.1	179.16	70.6	179.29	176.00	-9.6	44,725	-0.02%
2022/01/11	43.1	179.65	44	181.11	181.50	-1	45,521	0.00%
2022/01/10	16.2	181.18	11	182.59	179.50	5.2	46,605	0.01%
2022/01/07	10	188.90	41.1	190.03	187.50	-31.1	47,315	-0.07%
2022/01/06	43	191.79	17	191.76	191.00	26	48,866	0.05%
2022/01/05	31	193.39	76.1	190.82	191.00	-45.1	49,726	-0.09%
2022/01/04	60	189.63	101.4	189.24	191.50	-41.4	50,499	-0.08%	大賣/
2022/01/03	111.2	188.24	60.7	186.36	187.50	50.6	51,296	0.10%	大買/
2021/12/30	16	200.00	32	199.78	198.50	-16	51,827	-0.03%
2021/12/29	51.1	201.93	82	202.18	201.00	-30.9	52,778	-0.06%
2021/12/28	138.1	203.83	62.2	202.62	200.50	75.8	54,654	0.14%	大買/
2021/12/27	16	199.16	37	199.72	199.00	-21	55,451	-0.04%
2021/12/24	93	200.38	78	200.57	199.00	15	56,326	0.03%
2021/12/23	21	204.76	19.2	202.87	200.00	1.8	56,322	0.00%
2021/12/22	114	203.82	208.1	204.36	204.00	-94.1	56,540	-0.17%	大買/大賣/
2021/12/21	200.3	203.78	137	202.65	207.00	63.3	56,543	0.11%	大買/大賣/
2021/12/20	58	198.93	121.1	199.41	199.00	-63.1	56,620	-0.11%	大賣/
2021/12/17	141.2	201.64	103	201.17	200.00	38.1	56,644	0.07%	大買/大賣/
2021/12/16	77	199.24	107.1	199.64	196.50	-30.1	56,315	-0.05%	大賣/
2021/12/15	225.3	197.06	181.2	197.13	199.00	44	56,196	0.08%	大買/大賣/
2021/12/14	108.5	196.63	114	195.80	189.50	-5.5	56,156	-0.01%	大買/大賣/
2021/12/13	72	207.37	153	207.89	201.50	-81	55,319	-0.15%	大賣/
2021/12/10	178.4	207.74	95.1	207.32	210.50	83.3	55,553	0.15%	大買/
2021/12/09	171	202.08	186.5	205.91	208.00	-15.5	54,894	-0.03%	大買/大賣/
2021/12/08	147.2	198.07	137.1	197.31	197.00	10.1	54,715	0.02%	大買/大賣/
2021/12/07	154.2	186.15	177	182.08	191.00	-22.8	54,241	-0.04%	大買/大賣/
2021/12/06	138	174.59	65.1	174.82	176.50	72.9	53,587	0.14%	大買/
2021/12/03	28.1	169.38	56	170.24	164.50	-27.9	53,625	-0.05%
2021/12/02	109	164.45	82.7	165.67	169.50	26.3	53,692	0.05%	大買/
2021/12/01	6	154.50	1	155.50	154.50	5	53,099	0.01%
2021/11/30	8	156.19	22.3	155.72	156.50	-14.3	53,553	-0.03%
2021/11/29	15.1	154.97	11	152.82	153.00	4.1	54,150	0.01%
2021/11/26	19.2	155.82	31	156.83	152.00	-11.9	55,260	-0.02%
2021/11/25	40.3	157.40	19.7	157.13	157.50	20.6	55,943	0.04%
2021/11/24	4.3	154.67	2	154.00	154.00	2.3	56,530	0.00%
2021/11/23	14.2	155.21	14	156.57	154.00	0.2	58,328	0.00%
2021/11/22	5	156.21	3.3	156.47	154.50	1.7	60,206	0.00%
2021/11/19	6.4	157.89	4.4	157.11	156.00	2	61,871	0.00%
2021/11/18	5.1	159.21	6	160.92	160.50	-0.9	64,140	0.00%
2021/11/17	9.4	158.52	13.1	157.70	158.50	-3.7	66,010	-0.01%
2021/11/16	16.1	160.53	17.1	160.91	161.00	-1	67,378	0.00%
2021/11/15	12.1	159.00	17	158.29	157.00	-4.9	69,856	-0.01%
2021/11/12	61.1	160.89	66	159.37	159.00	-4.9	71,211	-0.01%
2021/11/11	28.3	169.10	600.9	173.45	159.50	-572.6	71,484	-0.80%	大賣/鉅額交易
2021/11/10	57.1	185.14	32.6	183.04	177.00	24.5	72,107	0.03%
2021/11/09	32.3	186.64	58.2	186.54	183.50	-25.9	73,224	-0.04%
2021/11/08	101	184.93	80.2	184.97	190.00	20.9	73,787	0.03%	大買/
2021/11/05	44.2	175.17	28.4	174.79	178.00	15.9	74,735	0.02%
2021/11/04	626.2	177.92	108.5	177.64	174.50	517.6	76,083	0.68%	大買/大賣/鉅額交易
2021/11/03	140	174.17	96.4	174.20	171.50	43.5	76,323	0.06%	大買/
2021/11/02	15.4	161.50	16.3	162.42	161.00	-1	76,868	0.00%
2021/11/01	26.1	163.50	48	163.51	158.50	-22	77,612	-0.03%
2021/10/29	58	158.91	66	159.54	160.00	-7.9	78,267	-0.01%
2021/10/28	45.3	157.00	39.3	155.68	153.50	6	79,584	0.01%
2021/10/27	12.4	154.58	10.2	153.60	153.00	2.2	82,036	0.00%
2021/10/26	12.9	157.45	25.7	158.10	157.00	-12.8	84,992	-0.02%
2021/10/25	65.4	156.24	75.4	155.58	157.50	-10	87,571	-0.01%
2021/10/22	27.5	154.41	14.3	154.16	152.50	13.2	90,066	0.01%
2021/10/21	39.4	162.66	43.1	162.74	159.00	-3.7	91,770	0.00%
2021/10/20	40.1	162.12	66.2	161.27	159.50	-26.1	92,550	-0.03%
2021/10/19	76.2	161.80	73	160.69	158.00	3.2	94,278	0.00%
2021/10/18	62.1	153.93	46	153.95	160.00	16.1	96,471	0.02%
2021/10/15	35	161.86	63	163.81	161.00	-28	97,931	-0.03%
2021/10/14	135.1	164.29	79.1	162.52	164.50	56.1	98,982	0.06%	大買/
2021/10/13	31.1	158.40	26.2	158.11	155.00	4.9	99,248	0.00%
2021/10/12	86.2	157.72	68.3	156.43	153.50	17.9	101,711	0.02%
2021/10/08	64.1	167.40	101	167.48	169.50	-37	102,911	-0.04%	大賣/
2021/10/07	126.1	172.82	94.4	173.90	171.50	31.7	105,121	0.03%	大買/
2021/10/06	86.4	164.63	140	167.18	161.50	-53.6	106,167	-0.05%	大賣/
2021/10/05	170	167.62	126.2	165.57	173.00	43.8	107,309	0.04%	大買/大賣/
2021/10/04	63.8	170.53	81.6	170.46	165.50	-17.8	108,342	-0.02%
2021/10/01	42.6	189.83	75.6	192.88	183.50	-33.1	110,613	-0.03%
2021/09/30	74	203.37	47	202.78	203.50	27	112,158	0.02%
2021/09/29	22.1	202.02	26	201.37	200.50	-3.9	113,993	0.00%
2021/09/28	31.1	202.12	22	201.66	203.50	9.1	115,755	0.01%
2021/09/27	69.1	214.03	90	215.46	208.00	-21	117,732	-0.02%
2021/09/24	95	214.65	79	213.82	215.00	16	121,860	0.01%
2021/09/23	30	208.85	26.1	209.30	207.50	4	123,853	0.00%
2021/09/22	47.1	203.80	87.8	204.17	203.00	-40.7	127,961	-0.03%
2021/09/17	95	207.93	65.7	207.80	210.00	29.4	129,019	0.02%
2021/09/16	24	203.33	69	203.29	200.50	-45	131,239	-0.03%
2021/09/15	112	202.69	74	202.43	205.00	38	132,972	0.03%	大買/
2021/09/14	42.2	208.09	56	209.37	201.50	-13.8	136,191	-0.01%
2021/09/13	98.2	215.08	79	213.20	210.00	19.2	138,442	0.01%
2021/09/10	142	210.63	135.1	211.65	211.50	7	139,336	0.01%	大買/大賣/
2021/09/09	139.1	208.00	233	209.02	207.50	-94	140,530	-0.07%	大買/大賣/
2021/09/08	137	213.72	99.1	212.47	213.00	37.9	141,059	0.03%	大買/
2021/09/07	366.2	206.74	339.4	206.43	209.50	26.8	141,359	0.02%	大買/大賣/
2021/09/06	151	220.82	221	219.27	211.00	-70	140,707	-0.05%	大買/大賣/
2021/09/03	75.4	229.16	97.2	232.03	222.00	-21.8	140,444	-0.02%
2021/09/02	200.3	239.81	129.1	240.87	235.50	71.1	139,951	0.05%	大買/大賣/
2021/09/01	85.2	239.25	124.3	240.74	235.00	-39.1	139,269	-0.03%	大賣/
2021/08/31	112.1	248.85	80	247.73	248.00	32.1	138,045	0.02%	大買/
2021/08/30	159	255.70	174.1	255.69	249.00	-15.1	137,102	-0.01%	大買/大賣/
2021/08/27	308.2	259.00	256.1	257.69	252.00	52.1	136,378	0.04%	大買/大賣/
2021/08/26	314.4	254.43	341.1	256.03	258.00	-26.7	134,570	-0.02%	大買/大賣/
2021/08/25	239.1	254.31	278.2	251.14	262.00	-39.1	132,823	-0.03%	大買/大賣/
2021/08/24	299.9	247.40	301	249.71	244.00	-1.1	131,087	0.00%	大買/大賣/
2021/08/23	292	245.07	183.7	245.94	248.00	108.3	129,142	0.08%	大買/大賣/鉅額交易
2021/08/20	215	218.95	222.2	221.42	225.50	-7.2	129,352	-0.01%	大買/大賣/
2021/08/19	160.2	223.99	157	223.93	213.00	3.2	130,804	0.00%	大買/大賣/
2021/08/18	168.2	215.35	168.1	217.94	226.00	0.1	129,864	0.00%	大買/大賣/
2021/08/17	107	212.01	359	215.34	205.50	-252	130,875	-0.19%	大買/大賣/鉅額交易
2021/08/16	197	213.65	553.1	211.85	215.00	-356	131,847	-0.27%	大買/大賣/鉅額交易
2021/08/13	135.1	227.59	121	227.08	215.00	14.1	131,260	0.01%	大買/大賣/
2021/08/12	129	220.05	147.1	220.59	230.00	-18.1	131,665	-0.01%	大買/大賣/
2021/08/11	186.1	218.37	183	217.86	217.00	3.1	131,247	0.00%	大買/大賣/
2021/08/10	337	233.47	253	231.18	225.00	84	129,537	0.06%	大買/大賣/
2021/08/09	647	237.23	208	234.77	229.00	439	128,839	0.34%	大買/大賣/鉅額交易
2021/08/06	197	234.11	125.2	232.63	231.00	71.9	128,536	0.06%	大買/大賣/
2021/08/05	144.1	226.32	170	227.33	221.00	-25.9	127,154	-0.02%	大買/大賣/
2021/08/04	159.1	234.10	199	232.98	233.00	-39.9	126,543	-0.03%	大買/大賣/
2021/08/03	135.1	233.14	102.1	233.27	229.00	33	126,639	0.03%	大買/大賣/
2021/08/02	285.1	226.04	243.3	226.42	232.00	41.9	125,565	0.03%	大買/大賣/
2021/07/30	280.3	244.09	290.3	243.16	223.50	-10	123,176	-0.01%	大買/大賣/
2021/07/29	247.4	241.08	211.1	240.35	248.00	36.3	120,666	0.03%	大買/大賣/
2021/07/28	339.1	209.62	441.4	213.59	225.50	-102.3	118,502	-0.09%	大買/大賣/鉅額交易
2021/07/27	169.6	206.99	167.8	206.59	205.00	1.8	116,098	0.00%	大買/大賣/
2021/07/26	103.2	224.22	55	226.97	216.50	48.2	115,006	0.04%	大買/
2021/07/23	242.1	246.89	244.4	244.30	240.00	-2.3	113,819	0.00%	大買/大賣/
2021/07/22	392.1	230.20	381.3	228.88	240.00	10.8	112,099	0.01%	大買/大賣/
2021/07/21	354.1	251.38	343	251.08	238.50	11.1	109,689	0.01%	大買/大賣/
2021/07/20	123.3	271.31	249.1	274.86	260.50	-125.8	107,231	-0.12%	大買/大賣/鉅額交易
2021/07/19	400.1	291.07	277.4	290.52	286.00	122.7	105,706	0.12%	大買/大賣/鉅額交易
2021/07/16	768	298.89	742.8	287.71	286.00	25.2	105,178	0.02%	大買/大賣/
2021/07/15	304.1	268.86	404.5	267.72	278.50	-100.4	102,364	-0.10%	大買/大賣/
2021/07/14	296.5	253.47	212.2	250.60	253.50	84.3	101,196	0.08%	大買/大賣/
2021/07/13	133.1	277.13	259.4	290.38	258.50	-126.3	98,531	-0.13%	大買/大賣/鉅額交易
2021/07/12	991.4	291.79	876.4	288.67	287.00	115	96,744	0.12%	大買/大賣/鉅額交易
2021/07/09	288.7	291.98	330	292.73	275.00	-41.4	94,700	-0.04%	大買/大賣/
2021/07/08	344.5	289.39	267.7	288.82	304.00	76.8	92,400	0.08%	大買/大賣/
2021/07/07	227.6	290.59	282.7	289.88	276.50	-55.1	89,534	-0.06%	大買/大賣/
2021/07/06	184.4	306.13	183.1	306.49	296.00	1.2	87,537	0.00%	大買/大賣/
2021/07/05	228.7	310.19	1,117.3	329.81	302.00	-888.6	85,714	-1.04%	大買/大賣/鉅額交易
2021/07/02	327.1	333.53	329.1	333.88	326.50	-2	83,762	0.00%	大買/大賣/
2021/07/01	388.4	342.90	481.5	338.90	336.00	-93.1	81,705	-0.11%	大買/大賣/
2021/06/30	416	309.20	345.3	309.84	321.00	70.7	77,304	0.09%	大買/大賣/
2021/06/29	330.3	309.74	434.1	309.04	292.00	-103.7	75,146	-0.14%	大買/大賣/鉅額交易
2021/06/28	231.1	296.84	127.3	291.00	300.00	103.8	71,395	0.15%	大買/大賣/鉅額交易
2021/06/25	244.3	268.06	265	266.59	273.00	-20.7	70,194	-0.03%	大買/大賣/
2021/06/24	201	241.39	111.7	238.36	248.50	89.4	67,663	0.13%	大買/大賣/
2021/06/23	461.5	242.92	440	245.55	226.00	21.5	65,883	0.03%	大買/大賣/
2021/06/22	226.5	264.91	219.9	264.28	251.00	6.7	61,674	0.01%	大買/大賣/
2021/06/21	106.1	243.77	187.1	236.85	249.00	-81	58,851	-0.14%	大買/大賣/
2021/06/18	352	219.47	342.2	216.43	226.50	9.8	58,156	0.02%	大買/大賣/
2021/06/17	294.3	204.96	246	205.12	206.00	48.3	56,643	0.09%	大買/大賣/
2021/06/16	107	207.81	84	205.96	205.50	23	55,154	0.04%	大買/
2021/06/15	26	184.85	45.1	185.11	191.50	-19.1	53,839	-0.04%
2021/06/11	57.1	170.30	33.7	167.31	174.50	23.3	53,432	0.04%
2021/06/10	115.2	153.44	19	154.29	159.00	96.2	53,228	0.18%	大買/
2021/06/09	10.2	161.87	22	160.68	160.00	-11.8	53,324	-0.02%
2021/06/08	51	160.92	34	158.40	165.00	17	53,404	0.03%
2021/06/07	118	156.44	33	151.68	153.00	85	53,464	0.16%	大買/
2021/06/04	21	156.55	419.5	157.15	155.50	-398.5	53,521	-0.74%	大賣/鉅額交易
2021/06/03	4.6	163.13	14	163.61	161.00	-9.4	53,592	-0.02%
2021/06/02	31.3	166.42	80.1	160.69	160.00	-48.8	53,515	-0.09%
2021/06/01	72	154.19	34.1	151.32	159.50	37.9	53,205	0.07%
2021/05/31	43.1	152.09	61	158.48	145.00	-17.9	53,006	-0.03%
2021/05/28	168.1	150.31	177.2	149.22	154.50	-9.1	52,533	-0.02%	大買/大賣/
2021/05/27	177	139.49	160.1	137.78	140.50	16.9	50,723	0.03%	大買/大賣/
2021/05/26	98	125.03	46	123.37	128.00	52	47,866	0.11%
2021/05/25	168.2	126.26	186	126.72	116.50	-17.9	46,237	-0.04%	大買/大賣/
2021/05/24	362.1	121.57	53.2	122.50	125.00	308.9	43,825	0.70%	大買/鉅額交易
2021/05/21	504	113.15	68.7	113.56	114.00	435.3	42,234	1.03%	大買/鉅額交易
2021/05/20	554.1	99.49	220.7	100.44	104.00	333.4	41,724	0.80%	大買/大賣/鉅額交易
2021/05/19	117	90.98	93	91.04	94.60	24	39,609	0.06%	大買/
2021/05/18	31	84.74	44.1	83.85	86.00	-13.1	39,042	-0.03%
2021/05/17	245	79.59	253.1	79.48	78.20	-8.1	38,911	-0.02%	大買/大賣/
2021/05/14	138.1	77.30	151	77.51	81.60	-12.9	37,764	-0.03%	大買/大賣/
2021/05/13	43.1	84.47	239.6	80.66	80.10	-196.5	36,679	-0.54%	大賣/鉅額交易
2021/05/12	49.2	92.65	547.5	90.17	88.90	-498.3	36,346	-1.37%	大賣/鉅額交易
2021/05/11	105.9	100.89	76	101.01	98.70	29.9	36,361	0.08%	大買/
2021/05/10	76	99.20	73	100.18	101.50	3	35,317	0.01%
2021/05/07	97	89.58	92	90.30	92.30	5	34,558	0.01%
2021/05/06	26.1	92.26	68	93.41	89.90	-42	34,312	-0.12%
2021/05/05	142	92.02	119	91.24	92.50	23	33,721	0.07%	大買/大賣/
2021/05/04	96	96.55	125	97.29	91.40	-29	33,189	-0.09%	大賣/
2021/05/03	153	101.54	110	102.82	101.50	43	32,428	0.13%	大買/大賣/
2021/04/29	82	93.24	10	92.19	94.70	72	31,563	0.23%
2021/04/28	626	95.46	47	94.73	92.50	579	31,936	1.81%	大買/鉅額交易
2021/04/27	39.3	94.44	80	92.75	91.20	-40.8	31,941	-0.13%
2021/04/26	74	89.04	26	90.02	90.20	48	31,963	0.15%
2021/04/23	44	87.11	47	83.70	82.00	-3	32,715	-0.01%
2021/04/22	165	94.28	185	92.81	85.80	-20	32,945	-0.06%	大買/大賣/
2021/04/21	137	86.03	215	87.09	89.60	-78	32,068	-0.24%	大買/大賣/
2021/04/20	325.1	80.49	301	80.74	81.50	24.1	31,928	0.08%	大買/大賣/
2021/04/19	215	79.93	136	79.15	80.60	79	32,264	0.24%	大買/大賣/
2021/04/16	58.1	69.72	50	72.30	73.30	8.1	32,430	0.02%
2021/04/15	8	65.28	9	65.96	66.70	-1	32,892	0.00%
2021/04/14	116.1	66.16	126.3	65.25	65.30	-10.2	34,186	-0.03%	大買/大賣/
2021/04/13	92.1	63.38	96	63.54	64.30	-3.9	34,459	-0.01%
2021/04/12	169.2	63.90	173	62.51	64.00	-3.8	35,159	-0.01%	大買/大賣/
2021/04/09	211	57.03	210	57.39	58.20	1	36,862	0.00%	大買/大賣/
2021/04/08	51	58.85	70	58.73	58.90	-19	37,908	-0.05%
2021/04/07	62	58.35	124.3	57.59	58.70	-62.3	39,236	-0.16%	大賣/
2021/04/06	92	57.09	37	56.31	57.40	55	42,280	0.13%
2021/04/01	98	56.05	155	56.07	55.90	-57	43,279	-0.13%	大賣/
2021/03/31	173	56.75	102.1	56.36	55.10	71	44,129	0.16%	大買/大賣/
2021/03/30	27.1	54.70	58	55.51	54.60	-31	44,067	-0.07%
2021/03/29	198	55.02	161.2	55.08	55.40	36.8	44,720	0.08%	大買/大賣/
2021/03/26	12	51.03	21	51.65	52.90	-9	46,649	-0.02%
2021/03/25	39.1	50.23	68	51.19	49.90	-29	47,659	-0.06%
2021/03/24	57	51.91	34	51.79	52.00	23	48,732	0.05%
2021/03/23	85.1	53.03	147	54.43	51.70	-62	48,863	-0.13%	大賣/
2021/03/22	102	54.27	27.7	53.70	54.50	74.3	48,009	0.15%	大買/
2021/03/19	32.5	50.22	83	49.07	49.55	-50.5	47,755	-0.11%
2021/03/18	2	49.35	2	49.95	49.95	0	48,015	0.00%
2021/03/17	1	48.90	3	48.95	49.00	-2	48,441	0.00%
2021/03/16	0	0.00	1	48.00	48.65	-1	48,956	0.00%
2021/03/15	16	48.52	0.1	48.50	48.70	15.9	49,649	0.03%
2021/03/12	50.2	48.05	0	0.00	47.40	50.2	50,455	0.10%
2021/03/11	11	48.30	13	47.49	47.25	-2	50,756	0.00%
2021/03/10	2	47.40	0	0.00	47.00	2	50,926	0.00%
2021/03/09	2	45.80	14	46.93	47.50	-12	51,141	-0.02%
2021/03/08	22	46.29	21	46.15	45.40	1	51,479	0.00%
2021/03/05	11	46.02	1	46.15	45.85	10	51,890	0.02%
2021/03/04	11	46.41	8.1	46.20	46.05	2.9	52,319	0.01%
2021/03/03	0.1	45.50	0	0.00	47.30	0.1	52,717	0.00%
2021/03/02	66	49.00	70.3	49.06	45.50	-4.3	53,775	-0.01%
2021/02/26	25.3	47.20	44	47.32	47.95	-18.7	54,074	-0.03%
2021/02/25	51	47.67	24	47.29	47.30	27	54,060	0.05%
2021/02/24	5	46.56	7	46.54	46.00	-2	54,183	0.00%
2021/02/23	51	47.78	129	47.35	46.70	-78	54,262	-0.14%	大賣/
2021/02/22	112	47.23	23.5	46.94	46.75	88.5	54,800	0.16%	大買/
2021/02/19	5	44.61	21	44.36	44.50	-16	54,951	-0.03%
2021/02/18	21	46.69	18	45.24	45.25	3	55,206	0.01%
2021/02/17	11	43.26	9	43.01	43.90	2	54,788	0.00%
2021/02/05	8	42.86	2	43.00	42.20	6	54,773	0.01%
2021/02/04	11	42.43	23	42.65	43.50	-12	54,818	-0.02%
2021/02/03	27	42.55	22	42.98	42.25	5	55,361	0.01%
2021/02/02	13	43.80	8	43.21	43.50	5	56,019	0.01%
2021/02/01	21	41.88	12	41.63	41.35	9	55,488	0.02%
2021/01/29	7	44.09	9	43.10	42.80	-2	55,267	0.00%
2021/01/28	118	44.96	636	44.49	44.75	-518	55,130	-0.94%	大買/大賣/鉅額交易
2021/01/27	3	45.23	6	45.60	44.55	-3	54,963	-0.01%
2021/01/26	25	45.91	17	45.59	45.60	8	55,058	0.01%
2021/01/25	27.5	46.09	30	46.31	45.65	-2.5	54,998	0.00%
2021/01/22	557	44.89	41	44.57	44.80	516	54,629	0.94%	大買/鉅額交易
2021/01/21	42	43.73	82	43.56	42.70	-40	54,212	-0.07%
2021/01/20	143	42.83	99	42.93	42.10	44	53,579	0.08%	大買/
2021/01/19	60	43.52	66	43.73	43.20	-6	52,968	-0.01%
2021/01/18	187	42.62	194	43.00	45.10	-7	52,507	-0.01%	大買/大賣/
2021/01/15	58	44.31	30	44.11	43.25	28	51,347	0.05%
2021/01/14	52	49.85	44	49.11	48.05	8	50,492	0.02%
2021/01/13	6	49.05	6	48.49	48.00	0	50,040	0.00%
2021/01/12	113	49.17	113	49.19	49.05	0	49,715	0.00%	大買/大賣/
2021/01/11	26	49.73	74	49.35	50.40	-48	48,278	-0.10%
2021/01/08	74	48.49	21	48.63	48.50	53	47,488	0.11%
2021/01/07	177.1	47.17	189	47.16	47.35	-11.9	46,536	-0.03%	大買/大賣/
2021/01/06	207	52.29	237	52.75	50.30	-30	45,072	-0.07%	大買/大賣/
2021/01/05	108.2	54.90	92	55.19	54.60	16.2	44,340	0.04%	大買/
2021/01/04	228	56.19	223	55.81	57.10	5	43,023	0.01%	大買/大賣/
2020/12/31	232	51.99	223	51.86	52.90	9	40,875	0.02%	大買/大賣/
2020/12/30	691	49.44	1,518	49.57	50.10	-827	39,737	-2.08%	大買/大賣/鉅額交易
2020/12/29	361	54.35	396.7	54.31	49.35	-35.7	38,285	-0.09%	大買/大賣/
2020/12/28	400	51.84	415	51.63	52.80	-15	35,075	-0.04%	大買/大賣/
2020/12/25	449	48.44	370.1	48.08	48.00	78.9	33,634	0.23%	大買/大賣/
2020/12/24	82	45.81	106	46.01	45.25	-24	32,551	-0.07%	大賣/
2020/12/23	528	43.53	220	43.60	45.45	308	32,156	0.96%	大買/大賣/鉅額交易
2020/12/22	311	47.64	360.1	46.88	43.15	-49.1	31,216	-0.16%	大買/大賣/
2020/12/21	198.1	46.07	213	45.04	47.50	-14.9	28,681	-0.05%	大買/大賣/
2020/12/18	264	43.81	212	43.63	43.20	52	27,305	0.19%	大買/大賣/
2020/12/17	46	41.92	11.2	41.89	42.35	34.8	25,975	0.13%
2020/12/16	207	40.70	2	40.98	41.00	205	25,507	0.80%	大買/鉅額交易
2020/12/15	136	41.65	134	41.39	40.00	2	25,254	0.01%	大買/大賣/
2020/12/14	11	40.95	18	40.50	40.75	-7	24,601	-0.03%
2020/12/11	12	40.30	6	40.07	38.95	6	24,110	0.02%
2020/12/10	19	42.29	19	41.88	41.40	0	23,548	0.00%
2020/12/09	148	41.55	61	41.39	41.40	87	22,943	0.38%	大買/
2020/12/08	78	40.94	73	41.01	40.60	5	22,173	0.02%
2020/12/07	23	38.54	126	38.62	38.25	-103	21,113	-0.49%	大賣/鉅額交易
2020/12/04	16.1	38.75	36	38.53	38.00	-20	20,573	-0.10%
2020/12/03	44	39.81	1,083	40.67	39.50	-1,039	20,136	-5.16%	大賣/鉅額交易
2020/12/02	79	40.47	64	40.29	40.00	15	19,824	0.08%
2020/12/01	20.2	41.75	12	41.80	41.10	8.2	19,317	0.04%
2020/11/30	10	43.05	44	43.44	43.70	-34	18,836	-0.18%
2020/11/27	101	41.52	71.2	41.32	43.00	29.8	18,393	0.16%	大買/
2020/11/26	172	42.61	214	42.62	40.65	-42	17,895	-0.23%	大買/大賣/
2020/11/25	279	39.01	246	38.84	40.90	33	16,799	0.20%	大買/大賣/
2020/11/24	38	37.67	37	37.38	37.20	1	16,009	0.01%
2020/11/23	68	37.59	78	37.81	37.45	-10	15,818	-0.06%
2020/11/20	41	37.50	16	37.36	36.75	25	15,621	0.16%
2020/11/19	174	37.13	171	36.47	37.45	3	15,539	0.02%	大買/大賣/
2020/11/18	94	34.67	94.8	35.42	36.40	-0.8	14,552	-0.01%
2020/11/17	79	32.91	87	33.09	33.35	-8	13,788	-0.06%
2020/11/16	38	31.78	42	31.53	31.55	-4	13,474	-0.03%
2020/11/13	29	31.15	34	31.16	30.60	-5	13,393	-0.04%
2020/11/12	51	31.37	32	31.32	31.20	19	13,198	0.14%
2020/11/11	174	30.01	175	30.04	32.45	-1	13,081	-0.01%	大買/大賣/
2020/11/10	172	32.17	271	31.93	29.80	-99	12,631	-0.78%	大買/大賣/
2020/11/09	34	31.36	68	31.69	32.25	-34	11,564	-0.29%
2020/11/06	41	29.13	3	29.08	29.35	38	11,333	0.34%
2020/11/05	33	29.13	36.4	29.14	28.95	-3.4	11,279	-0.03%
2020/11/04	12	28.32	13	28.38	28.90	-1	11,238	-0.01%
2020/11/03	77	27.97	70	28.07	28.60	7	11,022	0.06%
2020/11/02	43	27.30	48.2	27.45	27.00	-5.2	10,673	-0.05%
2020/10/30	5	26.45	1	26.25	26.20	4	10,273	0.04%
2020/10/29	13	26.55	228	26.19	26.70	-215	10,172	-2.11%	大賣/鉅額交易
2020/10/28	89	27.00	106	26.79	26.15	-17	10,059	-0.17%	大賣/
2020/10/27	11	26.25	1.2	26.65	26.10	9.8	9,870	0.10%
2020/10/26	34	26.02	95	25.98	26.85	-61	9,717	-0.63%
2020/10/23	6	24.81	2	24.85	24.60	4	9,230	0.04%
2020/10/22	6	24.57	2	24.75	24.45	4	9,161	0.04%
2020/10/21	7	25.14	17	25.46	25.30	-10	9,085	-0.11%
2020/10/20	10	24.78	28	25.08	25.25	-18	8,840	-0.20%
2020/10/19	6	23.43	8	23.44	23.55	-2	8,522	-0.02%
2020/10/16	2	23.98	7	23.76	23.55	-5	8,469	-0.06%
2020/10/15	7	24.36	1	24.50	24.05	6	8,399	0.07%
2020/10/14	211	24.57	5	24.68	24.55	206	8,292	2.48%	大買/鉅額交易
2020/10/13	343	24.58	41	24.88	25.05	302	8,112	3.72%	大買/鉅額交易
2020/10/12	101	22.80	9	22.99	23.15	92	7,687	1.20%	大買/
2020/10/08	106	24.28	8	23.61	23.80	98	7,540	1.30%	大買/
2020/10/07	455	24.04	45	24.14	24.45	410	7,351	5.58%	大買/鉅額交易
2020/10/06	411	22.86	32	22.79	23.45	379	7,094	5.34%	大買/鉅額交易
2020/10/05	142	22.30	31	22.39	22.85	111	6,852	1.62%	大買/鉅額交易
2020/09/30	5	21.20	5	21.45	21.25	0	6,606	0.00%
2020/09/29	8	22.23	3.3	20.91	21.00	4.7	6,614	0.07%
2020/09/28	22	21.49	23	21.60	21.65	-1	6,365	-0.02%
2020/09/22	0	0.00	8	19.74	19.85	-8	5,660	-0.14%
2020/09/21	0	0.00	2	20.05	20.20	-2	5,645	-0.04%
2020/09/18	0	0.00	6	20.30	20.30	-6	5,627	-0.11%
2020/09/17	0	0.00	2	20.13	20.20	-2	5,586	-0.04%
2020/09/16	0	0.00	2	20.05	20.10	-2	5,575	-0.04%
2020/09/15	7	19.42	12	19.50	19.80	-5	5,503	-0.09%
2020/09/07	9	20.51	3	20.50	20.15	6	5,064	0.12%
2020/09/04	0	0.00	10	20.10	20.00	-10	4,899	-0.20%
2020/09/03	0	0.00	1	20.55	20.45	-1	4,775	-0.02%
2020/09/02	1	20.95	0	0.00	20.70	1	4,671	0.02%
2020/09/01	0	0.00	1	20.95	20.95	-1	4,595	-0.02%
2020/08/31	9	21.24	2	21.50	21.20	7	4,531	0.15%
2020/08/28	3	20.92	2	21.20	21.00	1	4,317	0.02%
2020/08/27	2	21.05	0	0.00	20.90	2	4,277	0.05%
2020/08/26	1	22.20	25	22.02	22.10	-24	4,161	-0.58%
2020/08/25	74	21.55	51	21.88	21.75	23	3,937	0.58%
2020/08/24	36	20.15	0	0.00	20.40	36	3,573	1.01%
2020/08/21	0	0.00	1	20.30	20.10	-1	3,516	-0.03%
2020/08/20	22	20.66	22	20.01	19.95	0	3,447	0.00%
2020/08/19	124	20.45	14	20.38	20.35	110	3,250	3.38%	大買/鉅額交易
2020/08/18	0	0.00	13	19.98	20.10	-13	3,028	-0.43%
2020/08/17	14	20.33	14	20.09	20.05	0	2,835	0.00%
2020/08/14	32	20.02	1	19.60	19.90	31	2,607	1.19%
2020/08/13	4	19.25	0	0.00	19.05	4	2,275	0.18%
2020/08/12	0	0.00	5	18.75	18.80	-5	2,218	-0.23%
2020/08/03	0	0.00	10	17.40	17.05	-10	2,024	-0.49%
2020/07/31	10	17.25	0	0.00	17.40	10	2,007	0.50%
2020/07/20	0	0.00	4	17.94	17.90	-4	2,074	-0.19%
2020/07/17	0	0.00	5	18.15	18.10	-5	2,067	-0.24%
2020/07/16	6	18.63	3	18.65	18.55	3	2,081	0.14%
2020/07/15	3	18.50	0	0.00	18.60	3	2,041	0.15%
2020/07/13	5	18.70	0	0.00	18.80	5	2,028	0.25%
2020/06/24	0	0.00	2	16.65	16.65	-2	1,733	-0.12%
2020/06/17	2	16.70	0	0.00	16.45	2	1,884	0.11%
2020/06/08	0	0.00	20	17.00	17.05	-20	2,256	-0.89%
2020/06/03	0	0.00	2	16.43	16.55	-2	2,275	-0.09%
2020/06/01	2	16.25	0	0.00	16.30	2	2,267	0.09%
2020/05/28	0	0.00	10	16.20	16.05	-10	2,270	-0.44%
2020/05/27	12	16.35	5	16.50	16.35	7	2,255	0.31%
2020/05/26	5	16.20	0	0.00	16.20	5	2,247	0.22%
2020/05/22	0	0.00	1	16.25	15.95	-1	2,257	-0.04%
2020/05/20	1	16.10	0	0.00	16.05	1	2,269	0.04%
2020/05/15	0	0.00	15	15.65	15.55	-15	2,291	-0.65%
2020/05/14	0	0.00	5	15.85	15.60	-5	2,297	-0.22%
2020/05/13	0	0.00	12	16.08	15.95	-12	2,283	-0.53%
2020/05/11	30	16.80	0	0.00	16.85	30	2,245	1.34%
2020/05/08	20	16.80	6	16.78	16.75	14	2,240	0.62%
2020/04/29	4	16.70	0	0.00	16.70	4	2,270	0.18%
2020/04/28	0	0.00	20	16.40	16.40	-20	2,238	-0.89%
2020/04/21	3	16.38	0	0.00	15.95	3	2,263	0.13%
2020/04/20	20	16.15	0	0.00	16.10	20	2,204	0.91%
2020/04/17	2	16.20	2	16.30	16.15	0	2,199	0.00%
2020/04/16	0	0.00	2	15.95	15.95	-2	2,161	-0.09%
2020/04/14	2	15.40	0	0.00	15.45	2	2,122	0.09%
2020/04/09	2	15.15	0	0.00	15.10	2	2,110	0.09%
2020/04/08	2	14.95	0	0.00	14.95	2	2,082	0.10%
2020/04/07	1	14.60	0	0.00	14.50	1	2,062	0.05%
2020/03/31	1	13.70	0	0.00	13.75	1	1,958	0.05%
2020/03/30	0	0.00	3	13.85	13.85	-3	1,933	-0.16%
2020/03/27	0	0.00	2	13.90	13.90	-2	1,903	-0.11%
2020/03/19	1	12.80	0	0.00	11.90	1	1,715	0.06%
2020/03/13	2	15.10	0	0.00	15.10	2	1,496	0.13%
2020/03/12	1	15.80	0	0.00	15.70	1	1,441	0.07%
2020/03/09	2	16.60	0	0.00	16.50	2	1,389	0.14%
2020/02/27	0	0.00	1	17.35	17.35	-1	1,348	-0.07%
2020/02/24	0	0.00	1	17.35	17.25	-1	1,320	-0.08%
2020/02/18	1	17.55	0	0.00	17.55	1	1,285	0.08%
2020/02/06	1	17.30	0	0.00	17.30	1	1,239	0.08%
2020/02/05	1	17.05	0	0.00	17.05	1	1,242	0.08%
2020/01/31	0	0.00	1	16.85	17.00	-1	1,180	-0.08%
2020/01/30	0	0.00	160	17.42	16.80	-160	1,166	-13.71%	大賣/鉅額交易
2020/01/07	0	0.00	3	18.25	18.25	-3	1,247	-0.24%
2020/01/06	0	0.00	2	18.60	18.35	-2	1,249	-0.16%
2019/12/25	13	18.64	0	0.00	18.60	13	1,346	0.97%
2019/12/20	0	0.00	1	18.60	18.60	-1	1,378	-0.07%
2019/12/16	0	0.00	10	17.90	18.10	-10	1,342	-0.74%
2019/12/12	10	18.25	0	0.00	18.15	10	1,324	0.75%
2019/11/29	1	18.10	0	0.00	18.15	1	1,749	0.06%
2019/10/29	2	18.45	0	0.00	18.35	2	3,427	0.06%
2019/10/23	5	18.00	8	18.05	18.10	-3	4,238	-0.07%
2019/10/22	8	18.20	0	0.00	18.25	8	4,431	0.18%
2019/09/23	0	0.00	5.5	18.89	18.80	-5.5	4,779	-0.12%
2019/09/05	0	0.00	5	19.88	19.75	-5	4,873	-0.10%
2019/09/04	1	20.20	0	0.00	20.15	1	4,831	0.02%
2019/09/03	3	19.80	3	20.20	20.20	0	4,719	0.00%
2019/08/27	5	18.80	0	0.00	18.80	5	4,607	0.11%
2019/08/26	1	18.95	8	19.25	18.75	-7	4,612	-0.15%
2019/08/22	8	18.80	0	0.00	18.75	8	4,606	0.17%
2019/08/15	1	20.00	0	0.00	19.80	1	4,356	0.02%
2019/08/08	0	0.00	1	21.55	21.40	-1	4,184	-0.02%
2019/08/07	1	20.25	0	0.00	20.50	1	4,085	0.02%
2019/08/06	1	20.50	0	0.00	20.55	1	4,031	0.02%
2019/08/05	0	0.00	2	22.28	21.40	-2	3,939	-0.05%
2019/08/02	0	0.00	1	21.00	21.80	-1	3,813	-0.03%
2019/08/01	2	20.93	0	0.00	20.85	2	3,588	0.06%
2019/07/30	1	21.35	0	0.00	21.25	1	3,382	0.03%
2019/07/29	0	0.00	4	22.13	22.10	-4	3,295	-0.12%
2019/07/26	0	0.00	2	22.50	21.90	-2	3,167	-0.06%
2019/07/25	18	20.93	17	21.74	21.90	1	2,829	0.04%
2019/07/24	5	20.55	11	20.20	20.40	-6	2,501	-0.24%
2019/07/23	0	0.00	5	19.70	19.55	-5	2,277	-0.22%
2019/07/18	20	19.20	0	0.00	19.00	20	2,087	0.96%
2019/07/15	1	18.85	0	0.00	18.80	1	2,073	0.05%
2019/07/11	0	0.00	2	19.40	19.45	-2	2,032	-0.10%
2019/07/10	20	19.30	0	0.00	19.25	20	1,967	1.02%
2019/07/08	1	19.25	0	0.00	19.15	1	1,907	0.05%
2019/07/05	15	19.10	0	0.00	19.25	15	1,893	0.79%
2019/07/04	44	19.25	0	0.00	19.25	44	1,874	2.35%
2019/07/03	2	19.05	0	0.00	19.10	2	1,844	0.11%
2019/07/02	0	0.00	1	18.55	19.10	-1	1,787	-0.06%
2019/06/27	20	18.40	0	0.00	18.40	20	1,678	1.19%
2019/06/26	1	18.20	0	0.00	18.35	1	1,659	0.06%
2019/06/25	0	0.00	3	18.30	18.25	-3	1,643	-0.18%
2019/06/20	2	17.95	0	0.00	17.95	2	1,518	0.13%
2019/06/19	10	18.35	0	0.00	18.40	10	1,477	0.68%
2019/06/17	1	18.30	0	0.00	18.45	1	1,425	0.07%
2019/06/04	0	0.00	51	17.90	18.00	-51	1,236	-4.13%
2019/06/03	0	0.00	3	17.80	17.85	-3	1,208	-0.25%
2019/05/31	0	0.00	2	18.65	18.85	-2	1,114	-0.18%
2019/05/24	2	17.90	14	17.80	17.90	-12	854	-1.41%
2019/05/23	2	17.60	0	0.00	17.60	2	823	0.24%
2019/05/16	1	17.05	1	17.00	17.05	0	727	0.00%
2019/05/15	40	16.90	15	16.80	16.85	25	712	3.51%
2019/05/14	0	0.00	15	16.30	16.70	-15	687	-2.18%
2019/05/13	20	16.48	0	0.00	16.50	20	676	2.96%
2019/05/09	13	16.30	0	0.00	16.25	13	666	1.95%
2019/05/08	7	16.35	0	0.00	16.40	7	667	1.05%
2019/04/25	0	0.00	10	16.30	16.25	-10	612	-1.63%
2019/04/22	0	0.00	12	16.47	16.55	-12	590	-2.03%
2019/04/18	10	16.15	0	0.00	16.10	10	552	1.81%
2019/04/17	0	0.00	1	16.20	16.10	-1	547	-0.18%
2019/04/11	5	16.25	0	0.00	16.25	5	525	0.95%
2019/04/10	0	0.00	1	16.15	16.20	-1	517	-0.19%
2019/04/08	5	16.05	0	0.00	16.15	5	495	1.01%
2019/03/11	0	0.00	1	16.10	16.05	-1	483	-0.21%
2019/03/06	0	0.00	3	16.00	16.10	-3	507	-0.59%
2019/02/21	0	0.00	0.2	16.30	16.40	-0.2	504	-0.05%
2019/02/19	0	0.00	3	16.15	16.25	-3	492	-0.61%
2019/02/13	0	0.00	3	16.00	16.05	-3	470	-0.64%
2019/01/28	0	0.00	1	15.95	15.95	-1	454	-0.22%
2019/01/23	0	0.00	3	15.80	15.75	-3	467	-0.64%
2019/01/22	0	0.00	3	15.80	15.75	-3	474	-0.63%
2019/01/08	0	0.00	3	15.70	15.70	-3	601	-0.50%
2018/12/06	0	0.00	8	15.85	15.85	-8	823	-0.97%
2018/12/04	8	16.10	0	0.00	16.00	8	861	0.93%
2018/10/29	1	15.60	0	0.00	15.40	1	1,124	0.09%
2018/10/12	2	15.70	0	0.00	15.70	2	1,130	0.18%
2018/10/08	0	0.00	11	16.20	16.10	-11	1,180	-0.93%
2018/10/05	3	16.50	0	0.00	16.30	3	1,202	0.25%
2018/10/04	2	16.63	0	0.00	16.60	2	1,195	0.17%
2018/09/26	10	16.75	0	0.00	16.90	10	1,249	0.80%
2018/09/20	1	16.70	0	0.00	16.65	1	1,287	0.08%
2018/09/17	0	0.00	5	16.80	16.80	-5	1,322	-0.38%
2018/08/31	1	16.80	0	0.00	16.80	1	1,339	0.07%
2018/08/28	3	16.75	0	0.00	16.80	3	1,346	0.22%
2018/08/22	1	17.20	0	0.00	17.20	1	1,339	0.07%
2018/08/21	0	0.00	7	17.18	17.30	-7	1,318	-0.53%
2018/08/16	0	0.00	1	16.80	16.80	-1	1,210	-0.08%
2018/08/15	0	0.00	5	16.80	16.90	-5	1,214	-0.41%
2018/07/31	2	16.60	0	0.00	16.60	2	1,374	0.15%
2018/07/25	0	0.00	1	16.85	16.65	-1	1,362	-0.07%
2018/07/17	1	17.10	1	17.15	17.15	0	1,292	0.00%
2018/07/11	1	16.80	0	0.00	16.80	1	1,211	0.08%
2018/07/03	0	0.00	35	17.10	17.10	-35	1,330	-2.63%
2018/06/26	1	16.55	0	0.00	16.65	1	1,300	0.08%
2018/06/12	2	16.60	0	0.00	16.65	2	1,451	0.14%
2018/05/25	5	16.45	0	0.00	16.45	5	1,598	0.31%
2018/05/23	5	16.40	0	0.00	16.40	5	1,608	0.31%
2018/05/22	3	16.70	3	16.55	16.55	0	1,590	0.00%
2018/05/17	0	0.00	1	16.65	16.55	-1	1,629	-0.06%
2018/05/16	0	0.00	10	16.50	16.50	-10	1,621	-0.62%
2018/05/15	1	16.50	0	0.00	16.50	1	1,604	0.06%
2018/05/08	2	17.05	0	0.00	17.05	2	1,681	0.12%
2018/04/26	35	17.20	0	0.00	17.00	35	1,812	1.93%
2018/04/19	0	0.00	3	17.15	17.15	-3	1,881	-0.16%
2018/04/17	4	17.08	0	0.00	17.05	4	1,940	0.21%
2018/04/13	1	17.20	0	0.00	17.25	1	2,008	0.05%
2018/04/11	2	17.50	0	0.00	17.50	2	2,003	0.10%
2018/04/03	0	0.00	1	18.05	18.00	-1	2,170	-0.05%
2018/03/23	2	17.80	0	0.00	18.00	2	2,196	0.09%
2018/03/15	1	18.00	0	0.00	17.85	1	2,191	0.05%
2018/03/02	0	0.00	2	18.05	18.05	-2	2,931	-0.07%
2018/03/01	1	18.20	0	0.00	18.25	1	2,968	0.03%
2018/02/26	4	18.10	0	0.00	18.00	4	3,151	0.13%
2018/02/23	3	18.10	0	0.00	18.10	3	3,173	0.09%
2018/02/08	1	17.75	0	0.00	17.75	1	3,221	0.03%
2018/01/25	0	0.00	1	19.30	19.35	-1	3,110	-0.03%
2018/01/18	0	0.00	3	19.95	19.85	-3	3,078	-0.10%
2018/01/09	0	0.00	1	20.00	19.95	-1	3,311	-0.03%
2018/01/03	0	0.00	12	20.00	19.60	-12	3,300	-0.36%