萬海 (2615)-玉山-台中券商分點個股進出

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
93.6
漲跌
▼2.2
漲幅
-2.30%
成交量
37,432張
產業
上市航運類股
2383人加入追蹤

立即追蹤
本地時間:14:30(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－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/11/22	87	94.03	94.1	94.19	93.60	-7	37,730	-0.02%
2024/11/21	73.4	97.05	81.7	97.48	95.80	-8.2	37,298	-0.02%
2024/11/20	85.7	95.81	97	96.37	94.80	-11.3	36,322	-0.03%
2024/11/19	21.1	92.72	35.2	92.99	93.30	-14	35,041	-0.04%
2024/11/18	26	91.34	36	91.13	90.90	-10	34,756	-0.03%
2024/11/15	93.1	92.23	71.2	91.43	90.50	21.8	34,624	0.06%
2024/11/14	28.6	90.51	21.2	90.16	89.80	7.4	34,403	0.02%
2024/11/13	43.2	91.87	27	91.06	90.60	16.2	34,579	0.05%
2024/11/12	98.6	93.77	67.1	93.53	91.30	31.6	34,754	0.09%
2024/11/11	70.4	94.31	42	94.26	94.30	28.4	34,807	0.08%
2024/11/08	87.1	94.79	85.1	94.87	93.70	2	34,755	0.01%
2024/11/07	91.5	90.89	99.1	91.42	91.80	-7.6	34,903	-0.02%
2024/11/06	107	94.13	94	94.28	93.60	13	34,962	0.04%	大買/
2024/11/05	144.8	94.09	159.1	94.56	94.70	-14.3	35,337	-0.04%	大買/大賣/
2024/11/04	161.8	94.37	95.1	92.62	89.80	66.7	34,898	0.19%	大買/
2024/11/01	106.1	90.00	138	91.34	94.20	-31.9	33,867	-0.09%	大買/大賣/
2024/10/30	8.1	86.67	8	86.33	85.70	0.1	33,326	0.00%
2024/10/29	32.5	86.85	25	86.10	85.70	7.5	33,492	0.02%
2024/10/28	58.1	88.27	71.6	87.85	88.60	-13.5	33,530	-0.04%
2024/10/25	10	86.69	17	87.15	86.90	-7	33,429	-0.02%
2024/10/24	44.2	86.32	57.1	86.70	86.00	-12.9	33,446	-0.04%
2024/10/23	52.3	87.87	48	88.09	87.70	4.3	33,445	0.01%
2024/10/22	113.2	88.41	113.8	88.65	87.60	-0.6	33,552	0.00%	大買/大賣/
2024/10/21	50.1	87.13	64.4	87.29	87.90	-14.3	33,427	-0.04%
2024/10/18	78.3	85.58	66.1	85.84	85.30	12.2	33,412	0.04%
2024/10/17	29.5	86.12	52.6	85.87	86.40	-23.2	33,275	-0.07%
2024/10/16	19	82.84	8	82.76	82.20	11	32,997	0.03%
2024/10/15	9.4	81.54	11	81.98	81.10	-1.7	33,039	0.00%
2024/10/14	13.4	82.44	14	82.51	82.00	-0.6	33,346	0.00%
2024/10/11	25	83.84	18.4	83.97	83.00	6.6	33,454	0.02%
2024/10/09	49.8	84.46	72.3	83.53	83.00	-22.5	33,604	-0.07%
2024/10/08	59.5	85.82	49.1	85.90	85.50	10.4	33,639	0.03%
2024/10/07	90	85.97	103.7	86.72	85.70	-13.7	33,858	-0.04%	大賣/
2024/10/04	88.6	89.60	53	89.38	89.30	35.5	33,872	0.10%
2024/10/01	95.3	100.52	88.5	99.56	99.20	6.7	33,637	0.02%
2024/09/30	144	100.74	92.2	99.79	98.00	51.8	32,958	0.16%	大買/
2024/09/27	139.8	106.03	203.2	106.40	107.50	-63.4	32,265	-0.20%	大買/大賣/
2024/09/26	161.5	103.49	194.5	103.27	102.00	-33	31,422	-0.11%	大買/大賣/
2024/09/25	341.3	92.95	216.7	95.85	99.70	124.6	30,038	0.41%	大買/大賣/鉅額交易
2024/09/24	259.2	89.48	132.5	88.97	90.70	126.7	27,949	0.45%	大買/大賣/鉅額交易
2024/09/23	17.9	82.44	114.6	82.33	82.50	-96.7	26,876	-0.36%	大賣/
2024/09/20	12.3	81.40	21.3	81.04	81.10	-9	27,305	-0.03%
2024/09/19	11	80.48	14.2	80.63	81.00	-3.2	28,026	-0.01%
2024/09/18	19.3	80.22	71.2	80.24	80.50	-51.9	28,900	-0.18%
2024/09/16	4	77.75	3	77.80	78.30	1	30,633	0.00%
2024/09/13	1	77.90	7	78.89	79.20	-6	31,476	-0.02%
2024/09/12	6	78.23	4.1	78.29	77.70	1.9	32,673	0.01%
2024/09/11	7.1	76.19	17	75.94	76.80	-9.9	33,220	-0.03%
2024/09/10	177.1	75.28	20	75.11	74.10	157.1	34,500	0.46%	大買/鉅額交易
2024/09/09	10.4	75.61	6	75.88	75.20	4.3	35,508	0.01%
2024/09/06	11.1	78.69	11	78.45	78.20	0.1	36,148	0.00%
2024/09/05	7.2	79.35	8.3	79.94	78.80	-1.1	37,345	0.00%
2024/09/04	10.2	78.04	109	76.55	78.70	-98.8	39,131	-0.25%	大賣/
2024/09/03	1.3	80.38	6.3	80.04	79.50	-5	40,875	-0.01%
2024/09/02	24.7	80.38	53.1	81.36	79.50	-28.4	43,141	-0.07%
2024/08/30	42.4	81.36	58.3	81.68	82.90	-15.9	43,791	-0.04%
2024/08/29	11.1	78.41	12.1	78.98	79.20	-1	43,678	0.00%
2024/08/28	14.2	78.11	18	78.30	78.10	-3.8	45,476	-0.01%
2024/08/27	26.5	78.75	9	78.04	78.30	17.5	45,817	0.04%
2024/08/26	16.7	81.33	18.2	81.00	79.90	-1.5	45,676	0.00%
2024/08/23	14.2	80.02	9	79.84	79.50	5.2	45,635	0.01%
2024/08/22	9.2	80.13	9	79.99	79.70	0.2	45,927	0.00%
2024/08/21	3.2	79.97	6	80.17	80.40	-2.8	46,209	-0.01%
2024/08/20	15.3	80.05	16.2	79.96	79.20	-0.9	46,217	0.00%
2024/08/19	24.2	80.18	18.5	80.00	79.50	5.7	46,054	0.01%
2024/08/16	23.2	80.80	46.1	81.15	80.80	-22.9	45,967	-0.05%
2024/08/15	31	79.78	73.8	79.63	80.40	-42.8	45,678	-0.09%
2024/08/14	84.7	78.58	106.2	78.38	77.70	-21.6	45,246	-0.05%	大賣/
2024/08/13	149.9	81.17	37.4	79.08	79.10	112.5	44,815	0.25%	大買/鉅額交易
2024/08/12	17.1	81.47	73.8	81.40	82.50	-56.7	44,178	-0.13%
2024/08/09	141.8	79.32	177.5	79.97	77.20	-35.8	45,149	-0.08%	大買/大賣/
2024/08/08	171.5	80.90	114.6	81.11	78.80	56.9	49,084	0.12%	大買/大賣/
2024/08/07	245.5	81.43	170.7	81.49	84.20	74.8	50,537	0.15%	大買/大賣/
2024/08/06	89.5	78.59	112.5	79.63	79.60	-23	51,107	-0.05%	大賣/
2024/08/05	179.6	77.44	160.1	76.00	75.00	19.5	51,191	0.04%	大買/大賣/
2024/08/02	87.2	79.97	106	80.70	79.70	-18.8	51,118	-0.04%	大賣/
2024/08/01	76.3	78.80	163	79.44	79.70	-86.7	50,658	-0.17%	大賣/
2024/07/31	59	76.14	51.2	76.72	77.90	7.9	50,404	0.02%
2024/07/30	47.1	74.22	31.1	74.58	76.20	16	50,310	0.03%
2024/07/29	17.1	73.25	25	73.42	72.90	-7.9	50,441	-0.02%
2024/07/26	10.6	72.81	20	72.79	73.90	-9.4	50,553	-0.02%
2024/07/23	46	73.45	40.1	74.08	74.20	5.9	50,717	0.01%
2024/07/22	22	69.96	28	70.05	71.00	-6	50,851	-0.01%
2024/07/19	28.1	72.07	30.5	71.56	71.10	-2.4	50,442	0.00%
2024/07/18	17.1	73.80	20.4	73.93	74.00	-3.3	50,132	-0.01%
2024/07/17	30.1	74.54	21.1	74.05	73.50	9	49,984	0.02%
2024/07/16	68.5	77.68	26.2	76.17	75.10	42.3	49,777	0.08%
2024/07/15	51.1	76.68	50.2	76.34	77.90	0.8	49,553	0.00%
2024/07/12	16.1	75.83	39.6	75.58	76.40	-23.5	49,136	-0.05%
2024/07/11	10.4	77.06	16.4	77.11	77.30	-6	48,805	-0.01%
2024/07/10	97.4	76.99	53	76.32	76.10	44.4	48,607	0.09%
2024/07/09	40.1	77.89	42.7	77.03	77.20	-2.6	48,258	-0.01%
2024/07/08	93.9	77.01	114.4	77.79	78.00	-20.4	47,642	-0.04%	大賣/
2024/07/05	53.8	84.36	19.3	84.25	83.70	34.5	46,700	0.07%
2024/07/04	51.9	86.70	17.6	87.07	86.40	34.3	46,213	0.07%
2024/07/03	67.1	87.66	91.1	88.04	87.60	-24	45,858	-0.05%
2024/07/02	39.2	85.68	36.6	85.15	84.80	2.6	45,291	0.01%
2024/07/01	43.4	85.93	34.7	87.27	86.00	8.8	44,799	0.02%
2024/06/28	28.2	89.28	35.2	89.03	88.60	-7	44,030	-0.02%
2024/06/27	99.1	89.65	100.9	89.89	89.20	-1.9	43,631	0.00%
2024/06/26	84.3	90.12	33	89.62	89.00	51.3	43,091	0.12%
2024/06/25	68.1	90.36	94	90.82	91.70	-25.9	42,423	-0.06%
2024/06/24	130.5	90.75	130.1	89.92	88.80	0.4	41,532	0.00%	大買/大賣/
2024/06/21	152.5	94.32	123.2	95.08	92.30	29.3	40,591	0.07%	大買/大賣/
2024/06/20	96.7	92.48	73.7	92.46	92.10	23.1	38,643	0.06%
2024/06/19	137	91.65	135.1	92.66	90.00	1.8	37,771	0.00%	大買/大賣/
2024/06/18	161.3	90.35	151.3	89.80	88.80	9.9	36,480	0.03%	大買/大賣/
2024/06/17	207.5	91.74	116.7	90.59	89.10	90.8	35,801	0.25%	大買/大賣/
2024/06/14	73.4	87.58	67.2	90.41	92.80	6.2	34,396	0.02%
2024/06/13	63.8	85.77	59.1	85.95	84.40	4.7	33,344	0.01%
2024/06/12	69.7	84.20	95.7	84.42	83.00	-26	32,877	-0.08%
2024/06/11	191.6	95.24	96.3	91.63	88.20	95.3	31,780	0.30%	大買/
2024/06/07	379.4	98.94	357.9	98.91	96.20	21.5	29,937	0.07%	大買/大賣/
2024/06/06	138.4	93.93	140.2	94.00	96.80	-1.8	27,958	-0.01%	大買/大賣/
2024/06/05	29.2	85.25	79.1	87.03	88.00	-49.9	25,592	-0.19%
2024/06/04	88.2	80.29	80	80.33	80.00	8.2	24,729	0.03%
2024/06/03	200.7	78.87	198	79.63	82.00	2.7	24,299	0.01%	大買/大賣/
2024/05/31	27	84.70	16.9	83.70	79.70	10.1	22,456	0.04%
2024/05/30	16.7	85.82	15.3	86.33	87.50	1.4	22,077	0.01%
2024/05/29	40.9	86.61	26.9	86.73	85.60	14	21,953	0.06%
2024/05/28	30.4	85.58	19	85.61	87.00	11.4	21,736	0.05%
2024/05/27	27.5	79.24	22.1	79.27	82.10	5.4	21,665	0.02%
2024/05/24	19	73.89	22	73.91	74.90	-3	21,326	-0.01%
2024/05/23	4	71.25	8	71.13	71.10	-4	21,128	-0.02%
2024/05/22	3	69.60	45.2	70.67	71.20	-42.2	21,144	-0.20%
2024/05/21	6	69.02	30	69.10	68.80	-24	21,103	-0.11%
2024/05/20	8.6	69.95	7	70.61	70.80	1.6	21,096	0.01%
2024/05/17	11	69.97	12.2	70.66	70.00	-1.2	21,037	-0.01%
2024/05/16	4.1	70.46	18.6	71.22	71.90	-14.6	20,902	-0.07%
2024/05/15	169.3	69.36	195.6	69.48	70.50	-26.3	20,605	-0.13%	大買/大賣/
2024/05/14	557.7	71.69	450.5	71.61	68.40	107.1	19,005	0.56%	大買/大賣/鉅額交易
2024/05/13	312.2	69.05	92.5	69.38	70.10	219.7	13,910	1.58%	大買/鉅額交易
2024/05/10	60	61.59	291.7	61.49	63.80	-231.7	11,861	-1.95%	大賣/鉅額交易
2024/05/09	35.2	54.44	99.8	56.41	58.00	-64.6	10,361	-0.62%
2024/05/08	19	51.61	78.6	52.90	52.80	-59.6	9,418	-0.63%
2024/05/07	23	50.91	28	50.83	50.80	-5	8,781	-0.06%
2024/05/06	4	49.89	4	49.85	49.80	0	8,545	0.00%
2024/05/03	22.2	49.67	24.5	49.85	49.40	-2.4	8,490	-0.03%
2024/05/02	59.1	50.59	9.3	50.29	49.40	49.8	8,400	0.59%
2024/04/30	2.1	49.57	34.1	49.15	50.70	-32	7,939	-0.40%
2024/04/29	5.3	49.80	15.5	49.65	49.55	-10.2	7,708	-0.13%
2024/04/26	27.8	48.49	29.6	48.09	48.35	-1.8	7,407	-0.02%
2024/04/25	0.1	45.20	0	0.00	45.50	0.1	7,008	0.00%
2024/04/24	2	45.38	22	45.08	45.45	-20	7,132	-0.28%
2024/04/23	1	44.95	22.3	44.66	44.95	-21.3	7,199	-0.30%
2024/04/22	30	44.83	5	44.48	43.85	25	7,263	0.34%
2024/04/19	5.4	43.66	16.3	43.87	43.25	-10.9	7,188	-0.15%
2024/04/18	0	0.00	1	42.95	42.90	-1	7,189	-0.01%
2024/04/17	15.1	43.04	3	43.00	42.80	12.1	7,256	0.17%
2024/04/16	19.2	43.25	11	42.99	42.90	8.2	7,492	0.11%
2024/04/15	5	44.90	3.3	45.12	45.10	1.8	7,909	0.02%
2024/04/12	4	44.80	0	0.00	45.00	4	8,164	0.05%
2024/04/11	2	45.00	0.9	44.85	44.80	1.2	8,591	0.01%
2024/04/10	4.3	44.64	0	0.00	44.50	4.3	9,432	0.05%
2024/04/09	11	44.85	0.3	44.90	44.95	10.8	9,660	0.11%
2024/04/08	1	43.30	6	43.42	44.10	-5	10,167	-0.05%
2024/04/03	8.2	43.81	3	43.80	43.65	5.2	10,191	0.05%
2024/04/02	1.3	44.41	0	0.00	44.05	1.3	10,328	0.01%
2024/04/01	1	44.50	0	0.00	44.55	1	10,619	0.01%
2024/03/29	4	44.15	7	44.16	44.10	-3	11,020	-0.03%
2024/03/28	0.5	44.28	0	0.00	44.00	0.5	11,852	0.00%
2024/03/27	8	44.53	4.5	44.58	44.45	3.6	13,593	0.03%
2024/03/26	7.2	44.62	8.2	44.49	44.55	-1	14,921	-0.01%
2024/03/25	4	45.54	3	45.48	45.40	1	15,353	0.01%
2024/03/22	2.3	44.71	24.2	44.66	45.30	-21.9	16,105	-0.14%
2024/03/21	11	45.24	5.2	45.12	45.10	5.8	16,959	0.03%
2024/03/20	18.2	45.24	19	45.21	45.00	-0.8	17,230	0.00%
2024/03/19	7.9	45.53	6	45.82	45.50	1.9	17,402	0.01%
2024/03/18	2.3	45.29	5	45.50	45.65	-2.7	17,526	-0.02%
2024/03/15	51.4	45.08	60	45.47	46.45	-8.6	17,778	-0.05%
2024/03/14	18.4	47.44	3	47.42	47.10	15.4	17,606	0.09%
2024/03/13	4	49.43	7	49.46	49.00	-3	17,484	-0.02%
2024/03/12	8	49.31	12	49.34	49.45	-4	17,429	-0.02%
2024/03/11	6	49.27	5.6	49.38	49.30	0.4	17,544	0.00%
2024/03/08	9	48.17	11.3	48.58	48.65	-2.3	17,905	-0.01%
2024/03/07	1.2	48.45	4	48.28	48.10	-2.9	18,241	-0.02%
2024/03/06	7	48.59	6	48.74	48.40	1	18,390	0.01%
2024/03/05	6.1	49.94	3.1	49.49	49.35	3	18,379	0.02%
2024/03/04	4	49.65	24	49.22	49.65	-20	18,350	-0.11%
2024/03/01	14.8	49.78	2.2	49.52	49.90	12.6	18,376	0.07%
2024/02/29	11.3	50.24	20.5	50.05	50.40	-9.2	18,247	-0.05%
2024/02/27	8.6	48.83	11.3	48.48	48.10	-2.7	17,884	-0.02%
2024/02/26	27	48.86	22	49.08	48.80	5	17,833	0.03%
2024/02/23	8	49.89	31.1	50.12	49.65	-23	17,845	-0.13%
2024/02/22	3	49.98	7.6	49.68	50.00	-4.6	17,821	-0.03%
2024/02/21	29.4	49.40	4.1	49.52	49.00	25.3	17,723	0.14%
2024/02/20	4.6	48.49	5.2	48.90	48.65	-0.6	17,675	0.00%
2024/02/19	3	47.82	0.3	47.35	47.90	2.7	17,664	0.02%
2024/02/16	12	47.35	18	47.45	47.30	-6	17,819	-0.03%
2024/02/15	0.7	46.91	5	47.10	47.20	-4.3	17,961	-0.02%
2024/02/05	10.5	47.95	0	0.00	47.75	10.5	17,943	0.06%
2024/02/02	11	48.48	26.2	48.75	48.20	-15.2	17,983	-0.08%
2024/02/01	0	0.00	3	49.80	49.65	-3	17,868	-0.02%
2024/01/31	4	49.11	3.2	49.42	48.90	0.8	17,839	0.00%
2024/01/30	5.3	49.85	3	49.50	49.45	2.3	17,848	0.01%
2024/01/29	0.2	50.00	0	0.00	50.00	0.2	17,858	0.00%
2024/01/26	2	49.80	3	49.72	49.75	-1	17,882	-0.01%
2024/01/25	15.2	50.07	1	49.80	49.75	14.2	17,876	0.08%
2024/01/24	14	50.31	6	50.70	50.50	8	17,811	0.04%
2024/01/23	4	50.82	0	0.00	50.20	4	17,846	0.02%
2024/01/22	5.8	50.16	12.9	49.76	50.70	-7.2	17,889	-0.04%
2024/01/19	9.2	51.86	3.1	51.70	51.20	6.2	17,791	0.03%
2024/01/18	7	52.14	17	52.19	52.50	-10	17,695	-0.06%
2024/01/17	16.4	51.14	12.1	51.71	51.00	4.4	17,539	0.02%
2024/01/16	14.4	51.67	2	52.15	52.00	12.4	17,383	0.07%
2024/01/15	17.7	53.23	12.1	53.29	52.80	5.7	17,235	0.03%
2024/01/12	6.1	52.45	3	52.53	52.50	3	17,179	0.02%
2024/01/11	15	50.75	12	50.93	50.90	3	17,038	0.02%
2024/01/10	29.3	50.89	22	50.71	50.70	7.3	16,960	0.04%
2024/01/09	39.6	52.70	20.3	53.17	52.40	19.3	16,693	0.12%
2024/01/08	54.1	56.38	87	56.39	56.20	-33	16,210	-0.20%
2024/01/05	104.6	57.29	116.3	57.37	57.90	-11.8	15,999	-0.07%	大買/大賣/
2024/01/04	65.5	57.76	34.4	57.52	57.00	31.1	15,558	0.20%
2024/01/03	44	54.72	41	55.16	55.00	3	14,793	0.02%
2024/01/02	36.1	56.85	23.3	55.94	54.70	12.8	14,512	0.09%
2023/12/29	14	55.31	17	55.26	55.00	-3	13,941	-0.02%
2023/12/28	45.4	55.36	19	55.31	55.20	26.4	13,906	0.19%
2023/12/27	19	56.92	46.4	56.90	56.60	-27.3	13,795	-0.20%
2023/12/26	33.1	55.22	34.3	55.51	56.00	-1.2	13,532	-0.01%
2023/12/25	125.9	56.50	134.6	55.50	54.50	-8.6	13,140	-0.07%	大買/大賣/
2023/12/22	204.7	59.89	177.6	60.40	60.10	27.2	12,342	0.22%	大買/大賣/
2023/12/21	110.6	56.55	121	58.02	59.60	-10.4	10,570	-0.10%	大買/大賣/
2023/12/20	23.2	53.49	72.9	53.09	54.50	-49.7	9,261	-0.54%
2023/12/19	78.5	52.98	56.4	53.35	52.30	22.1	8,798	0.25%
2023/12/18	74	52.25	63.9	52.48	52.90	10.1	8,116	0.12%
2023/12/15	21.1	50.05	15	50.33	50.60	6.1	7,335	0.08%
2023/12/14	15.5	49.02	1.1	50.00	49.05	14.4	7,080	0.20%
2023/12/13	32.5	50.41	3.1	50.32	50.10	29.4	6,925	0.42%
2023/12/12	19.1	52.10	8.3	52.63	51.80	10.8	7,366	0.15%
2023/12/11	6.1	52.27	12	52.86	52.40	-5.9	7,192	-0.08%
2023/12/08	5	50.52	6.3	50.64	51.10	-1.3	6,988	-0.02%
2023/12/07	9.2	50.55	20.2	50.43	50.10	-11	6,981	-0.16%
2023/12/06	11	50.83	23	51.08	51.30	-12	6,957	-0.17%
2023/12/05	30.2	52.01	24.1	51.68	52.00	6.1	6,865	0.09%
2023/12/04	29	51.01	44.3	51.76	52.50	-15.3	6,511	-0.23%
2023/12/01	6.2	48.37	9.7	48.01	48.65	-3.5	6,098	-0.06%
2023/11/30	1.1	46.71	1.2	47.17	46.70	-0.1	5,955	0.00%
2023/11/29	3	46.85	0	0.00	46.55	3	6,006	0.05%
2023/11/28	2	46.98	3.3	46.97	47.00	-1.3	6,013	-0.02%
2023/11/27	2	45.98	4	46.03	46.00	-2	5,993	-0.03%
2023/11/24	1	45.50	0	0.00	45.50	1	5,985	0.02%
2023/11/23	1	45.65	0	45.75	45.75	1	6,051	0.02%
2023/11/22	2.2	45.92	1	45.85	45.65	1.2	6,052	0.02%
2023/11/21	1.9	46.65	0.4	46.80	46.55	1.5	6,010	0.03%
2023/11/20	0.2	46.85	0	47.05	46.95	0.1	6,094	0.00%
2023/11/17	1	47.25	4	47.68	47.25	-3	6,174	-0.05%
2023/11/16	12	47.48	3.2	47.48	47.40	8.9	6,207	0.14%
2023/11/15	3	47.63	22.1	47.29	47.85	-19.1	6,230	-0.31%
2023/11/14	7.1	46.83	7.1	46.70	46.10	0	6,289	0.00%
2023/11/13	2	45.40	9	45.70	45.75	-7	6,211	-0.11%
2023/11/10	11.3	45.14	1	45.10	45.00	10.3	6,230	0.16%
2023/11/09	0	0.00	0	46.45	46.35	0	6,191	0.00%
2023/11/08	1	46.05	4	46.30	46.10	-3	6,203	-0.05%
2023/11/07	2.2	46.60	1	47.20	46.25	1.2	6,245	0.02%
2023/11/06	8	47.23	12	46.75	47.45	-4	6,240	-0.06%
2023/11/03	1	47.50	7.5	47.63	47.70	-6.5	6,210	-0.11%
2023/11/02	2	47.05	12	47.05	47.10	-10	6,237	-0.16%
2023/11/01	5.1	46.21	2	46.33	46.40	3.1	6,246	0.05%
2023/10/31	4.1	46.51	1	47.05	46.20	3.1	6,272	0.05%
2023/10/30	1	47.45	6	47.28	47.45	-5	6,225	-0.08%
2023/10/27	2	45.20	1	45.50	45.50	1	6,150	0.02%
2023/10/26	0.1	44.60	0	0.00	44.70	0.1	6,218	0.00%
2023/10/25	0	0.00	1.7	44.80	44.75	-1.7	6,288	-0.03%
2023/10/24	0	0.00	2	44.50	44.60	-2	6,340	-0.03%
2023/10/23	0.3	44.83	0.2	45.03	44.50	0.2	6,394	0.00%
2023/10/20	0.3	44.43	0	0.00	44.90	0.3	6,415	0.00%
2023/10/19	0.2	45.50	2.4	45.53	45.60	-2.2	6,456	-0.03%
2023/10/18	0	0.00	4.2	44.71	44.85	-4.2	6,467	-0.06%
2023/10/16	0	0.00	1	44.90	45.00	-1	6,549	-0.02%
2023/10/13	19.1	44.73	0	0.00	44.25	19.1	6,610	0.29%
2023/10/12	1	45.65	1	45.65	45.65	0	6,579	0.00%
2023/10/11	2	45.92	2.2	45.90	45.25	-0.1	6,647	0.00%
2023/10/06	1	46.95	1	46.65	46.95	0	6,776	0.00%
2023/10/05	0	0.00	3	46.95	46.75	-3	6,910	-0.04%
2023/10/04	5	46.07	12	46.10	46.35	-7	6,971	-0.10%
2023/10/03	7.5	46.65	11	46.30	46.00	-3.5	7,134	-0.05%
2023/10/02	12.2	47.28	7	47.41	47.35	5.2	7,230	0.07%
2023/09/28	2.1	48.81	1	49.05	48.30	1.1	7,291	0.02%
2023/09/27	5.1	48.76	5	48.95	48.40	0.1	7,636	0.00%
2023/09/26	2.2	48.70	7.1	48.83	48.70	-5	8,660	-0.06%
2023/09/25	8	49.19	2	49.08	49.20	6	9,197	0.07%
2023/09/22	10	50.01	5.1	49.49	49.50	4.9	9,463	0.05%
2023/09/21	3.8	50.12	9	50.10	49.80	-5.3	9,532	-0.06%
2023/09/20	9.5	51.69	11.7	51.72	51.30	-2.2	9,490	-0.02%
2023/09/19	8	50.55	2	50.89	50.50	6	9,382	0.06%
2023/09/18	4.1	50.53	11.2	50.53	50.90	-7.1	9,376	-0.08%
2023/09/15	31	50.13	29.2	50.68	50.60	1.9	9,386	0.02%
2023/09/14	25.6	48.26	65.8	48.51	48.85	-40.2	8,722	-0.46%
2023/09/13	0.1	46.65	0	0.00	46.65	0.1	8,628	0.00%
2023/09/12	0	0.00	1.6	46.51	46.80	-1.6	8,725	-0.02%
2023/09/11	1	45.60	1	46.05	46.00	0	8,719	0.00%
2023/09/08	0.8	46.34	3	46.53	46.30	-2.2	8,781	-0.02%
2023/09/07	1	45.90	0	0.00	45.65	1	8,817	0.01%
2023/09/06	4.1	46.40	1.1	46.22	46.30	3	8,880	0.03%
2023/09/05	1	47.00	4	47.24	47.30	-3	8,935	-0.03%
2023/09/04	2	46.65	5	46.01	46.50	-3	9,162	-0.03%
2023/09/01	3	45.08	0	0.00	44.90	3	9,167	0.03%
2023/08/31	1	45.30	0	0.00	45.30	1	9,261	0.01%
2023/08/30	0.2	45.80	15.1	45.80	45.85	-15	9,242	-0.16%
2023/08/29	24	45.49	5.1	45.61	45.35	18.9	9,324	0.20%
2023/08/28	11	45.90	1.1	46.18	46.10	9.9	9,394	0.11%
2023/08/25	2.1	45.90	2	46.00	45.90	0.1	9,499	0.00%
2023/08/24	10	46.32	8.2	46.47	46.00	1.9	9,566	0.02%
2023/08/23	6.2	47.78	3	48.22	47.55	3.2	9,478	0.03%
2023/08/22	11	48.73	3	48.87	48.70	8	9,435	0.08%
2023/08/21	1.1	49.45	2	49.45	49.30	-0.9	9,449	-0.01%
2023/08/18	15.1	50.83	15.1	50.65	50.50	0	9,404	0.00%
2023/08/17	4	47.53	10	47.15	47.90	-6	9,202	-0.07%
2023/08/16	14	47.52	14.7	47.86	47.60	-0.7	9,232	-0.01%
2023/08/15	7	49.17	21.3	49.09	49.00	-14.3	9,236	-0.15%
2023/08/14	2.2	49.77	3	49.67	49.50	-0.8	9,286	-0.01%
2023/08/11	2.2	50.14	3	49.85	50.60	-0.8	9,367	-0.01%
2023/08/10	0	0.00	4	49.86	50.10	-4	9,379	-0.04%
2023/08/09	4	49.90	0.2	50.50	50.10	3.9	9,428	0.04%
2023/08/08	15.4	50.30	14	50.16	50.10	1.4	9,472	0.01%
2023/08/07	11.1	50.41	0	50.50	50.50	11.1	9,594	0.12%
2023/08/04	2	51.55	5.4	51.49	51.60	-3.4	9,661	-0.04%
2023/08/02	6.2	50.69	2	50.80	51.10	4.2	9,689	0.04%
2023/08/01	5	50.96	4.1	51.15	51.10	0.9	9,706	0.01%
2023/07/31	2.7	50.72	3	50.87	50.40	-0.4	9,784	0.00%
2023/07/28	3.1	51.35	3	51.43	51.80	0.1	9,824	0.00%
2023/07/27	1.1	50.40	6	50.33	50.40	-4.9	9,917	-0.05%
2023/07/26	0.1	49.20	2	49.15	49.45	-1.9	9,944	-0.02%
2023/07/25	2.2	49.49	0	0.00	49.20	2.2	9,972	0.02%
2023/07/24	5.3	49.40	3.3	49.52	49.30	2	10,070	0.02%
2023/07/21	3	50.93	2	50.95	50.90	1	10,120	0.01%
2023/07/20	2	51.90	2.4	51.85	51.90	-0.4	10,171	0.00%
2023/07/19	2	50.95	3.3	51.28	50.90	-1.2	10,214	-0.01%
2023/07/18	8.1	50.60	2.2	50.76	50.40	5.9	10,362	0.06%
2023/07/17	2.1	50.73	0	0.00	51.00	2.1	10,322	0.02%
2023/07/14	1.1	50.39	13	50.55	50.40	-11.9	10,323	-0.12%
2023/07/13	11.3	50.26	12	50.46	49.30	-0.7	10,335	-0.01%
2023/07/12	21.9	51.65	26	51.88	51.60	-4.1	10,261	-0.04%
2023/07/11	6.3	53.67	17.1	53.67	53.60	-10.8	10,245	-0.11%
2023/07/10	15	55.00	54	54.02	53.60	-39	10,259	-0.38%
2023/07/07	16.4	56.70	19.2	56.57	56.70	-2.8	10,090	-0.03%
2023/07/06	26.1	57.78	32.2	57.66	57.60	-6.2	9,972	-0.06%
2023/07/05	36.6	57.50	37.7	57.21	57.70	-1.2	9,939	-0.01%
2023/07/04	350.5	61.34	302.3	58.26	57.30	48.2	9,675	0.50%	大買/大賣/
2023/07/03	32.6	58.01	24.5	58.43	58.90	8.1	8,716	0.09%
2023/06/30	12.3	59.04	8.6	58.86	59.00	3.7	8,216	0.04%
2023/06/29	20.2	57.63	5	57.70	57.30	15.2	7,941	0.19%
2023/06/28	15.5	58.44	8	58.60	58.40	7.5	7,880	0.10%
2023/06/27	1.2	59.13	2	59.35	58.80	-0.8	7,873	-0.01%
2023/06/26	6	59.77	1	60.40	58.80	5	7,871	0.06%
2023/06/21	7.4	59.78	3	59.63	60.20	4.4	7,865	0.06%
2023/06/20	1.1	61.01	0	0.00	61.00	1.1	7,836	0.01%
2023/06/19	8.8	61.81	4	62.38	61.10	4.8	7,892	0.06%
2023/06/16	5.5	62.69	7.5	62.74	62.60	-2	7,918	-0.03%
2023/06/15	4.1	61.85	7.7	61.72	61.70	-3.6	7,940	-0.05%
2023/06/14	8.1	62.42	7.1	62.54	62.20	1	8,067	0.01%
2023/06/13	8.3	61.73	3	61.97	61.80	5.3	8,375	0.06%
2023/06/12	1.1	61.55	4	61.88	62.10	-2.9	8,862	-0.03%
2023/06/09	10.1	61.29	2.3	61.43	61.80	7.7	9,553	0.08%
2023/06/08	20.2	61.74	28	61.69	61.50	-7.8	9,687	-0.08%
2023/06/07	3.7	59.66	3	59.97	59.80	0.7	9,917	0.01%
2023/06/06	1.1	59.00	7	59.04	59.50	-5.9	9,925	-0.06%
2023/06/05	4.1	58.32	0	0.00	58.00	4.1	9,958	0.04%
2023/06/02	2.1	57.86	8	58.01	58.10	-5.9	10,005	-0.06%
2023/06/01	16.5	57.22	9.6	57.06	57.10	6.9	10,059	0.07%
2023/05/31	15.2	59.15	22.6	58.37	58.00	-7.4	10,104	-0.07%
2023/05/30	10.8	59.23	2.3	59.62	58.70	8.4	10,281	0.08%
2023/05/29	1.5	60.02	8	60.01	60.00	-6.5	10,361	-0.06%
2023/05/26	0.3	59.27	21	58.80	58.90	-20.7	10,595	-0.20%
2023/05/25	5.4	59.29	6	59.50	58.70	-0.7	10,907	-0.01%
2023/05/24	3.2	60.11	4	60.30	60.10	-0.8	11,227	-0.01%
2023/05/23	2.3	60.13	16	60.25	60.10	-13.7	11,458	-0.12%
2023/05/22	10	60.05	1	60.80	60.20	9	11,482	0.08%
2023/05/19	24.1	60.05	13.4	60.33	60.30	10.7	11,432	0.09%
2023/05/18	16.3	60.06	14	59.75	59.60	2.3	11,369	0.02%
2023/05/17	13	59.92	7.2	60.14	60.20	5.8	11,390	0.05%
2023/05/16	15	59.85	13	59.60	59.60	2	11,367	0.02%
2023/05/15	4.2	59.96	2.3	59.44	60.20	1.9	11,413	0.02%
2023/05/12	6.4	59.11	6.5	59.15	59.20	-0.1	11,434	0.00%
2023/05/11	21.3	60.22	14.2	59.81	59.10	7.2	11,447	0.06%
2023/05/10	0.3	61.60	2.8	61.39	61.60	-2.5	11,368	-0.02%
2023/05/09	5.2	60.14	7	60.34	60.20	-1.8	11,394	-0.02%
2023/05/08	6.1	59.40	2.3	59.69	59.40	3.8	11,536	0.03%
2023/05/05	6.7	59.86	0	0.00	59.50	6.7	11,898	0.06%
2023/05/04	4.3	60.33	1	60.40	60.10	3.3	11,984	0.03%
2023/05/03	39.5	61.55	75.2	60.94	60.50	-35.7	12,004	-0.30%
2023/05/02	15.3	63.32	14	63.24	63.20	1.3	11,970	0.01%
2023/04/28	3.5	65.20	2.4	65.27	65.00	1.2	12,084	0.01%
2023/04/27	14.1	63.35	11.5	63.33	63.70	2.6	12,176	0.02%
2023/04/26	8.9	63.62	27	63.57	63.70	-18.1	12,253	-0.15%
2023/04/25	10.8	65.28	0	0.00	64.20	10.8	12,258	0.09%
2023/04/24	2	65.10	0	0.00	65.50	2	12,374	0.02%
2023/04/21	25.2	65.84	22	66.66	65.00	3.2	12,497	0.03%
2023/04/20	30.1	68.05	39	67.97	67.70	-8.9	12,473	-0.07%
2023/04/19	43.7	68.55	12.4	68.73	68.00	31.3	12,630	0.25%
2023/04/18	8.9	69.64	1	69.60	69.00	7.9	12,772	0.06%
2023/04/17	6.2	70.75	13.6	70.82	70.50	-7.5	12,889	-0.06%
2023/04/14	8.1	68.93	44.4	69.73	69.90	-36.3	13,041	-0.28%
2023/04/13	21.5	68.36	1	68.50	68.50	20.5	13,235	0.15%
2023/04/12	22	69.06	21	69.01	68.80	1	13,442	0.01%
2023/04/11	31.1	68.99	16	68.65	68.60	15.1	13,740	0.11%
2023/04/10	49	69.52	15	69.00	68.80	34	14,135	0.24%
2023/04/07	3.1	69.01	41.7	69.43	69.40	-38.6	14,505	-0.27%
2023/04/06	22.1	68.15	0	0.00	67.80	22.1	14,953	0.15%
2023/03/31	21.1	68.97	4.1	68.67	68.50	17	15,727	0.11%
2023/03/30	11.1	68.75	40.3	68.53	68.50	-29.2	17,126	-0.17%
2023/03/29	8	69.60	8	68.90	68.80	0	17,649	0.00%
2023/03/28	27	70.28	30	69.35	69.30	-3	18,203	-0.02%
2023/03/27	1.6	70.05	1	70.00	69.70	0.6	18,992	0.00%
2023/03/24	16.1	70.14	34	70.11	70.50	-17.9	19,983	-0.09%
2023/03/23	31	69.87	24.1	69.80	69.90	6.9	20,125	0.03%
2023/03/22	7.4	69.56	12	70.19	70.40	-4.7	20,171	-0.02%
2023/03/21	9.4	69.61	8.4	69.19	69.00	1	20,226	0.00%
2023/03/20	10.2	70.21	8.3	69.83	69.60	1.9	20,233	0.01%
2023/03/17	10.3	69.12	2	69.00	69.00	8.3	20,203	0.04%
2023/03/16	48.2	69.03	52.8	68.35	68.20	-4.6	20,128	-0.02%
2023/03/15	55.2	71.72	40	71.47	71.00	15.2	19,886	0.08%
2023/03/14	60.4	73.28	16.4	73.10	72.50	43.9	19,571	0.22%
2023/03/13	38.6	80.44	44	79.92	80.50	-5.4	18,898	-0.03%
2023/03/10	81.8	80.36	78.7	80.19	79.10	3.1	18,755	0.02%
2023/03/09	34	80.06	43	80.16	80.10	-9	18,527	-0.05%
2023/03/08	26.2	79.18	3	79.13	79.00	23.2	18,647	0.12%
2023/03/07	25.6	80.73	29	80.86	80.70	-3.4	18,699	-0.02%
2023/03/06	24.1	80.91	24.5	80.71	80.60	-0.4	18,803	0.00%
2023/03/03	8.1	80.38	16.3	80.96	81.10	-8.2	19,016	-0.04%
2023/03/02	40.1	79.94	25.5	80.48	80.70	14.6	19,149	0.08%
2023/03/01	43.1	78.67	54.1	78.48	78.60	-11	18,998	-0.06%
2023/02/24	53.2	79.57	42.5	79.79	79.60	10.7	18,961	0.06%
2023/02/23	49.3	79.08	49.7	78.99	79.20	-0.4	18,829	0.00%
2023/02/22	76.2	77.56	80	77.43	76.70	-3.8	18,592	-0.02%
2023/02/21	68.3	76.17	45.4	76.66	77.50	22.9	18,344	0.12%
2023/02/20	16.1	73.82	12	74.00	74.00	4.1	18,296	0.02%
2023/02/17	17	72.98	6.5	73.06	73.30	10.5	18,522	0.06%
2023/02/16	10.1	73.83	8.3	73.84	73.70	1.8	18,664	0.01%
2023/02/15	22.1	73.93	17.1	73.86	73.70	5	19,073	0.03%
2023/02/14	4	74.45	18	74.63	74.80	-14	19,329	-0.07%
2023/02/13	9.1	73.60	25	73.88	73.80	-16	19,474	-0.08%
2023/02/10	31.1	76.35	16	75.78	75.50	15.1	19,706	0.08%
2023/02/09	5.1	77.17	7	77.49	76.90	-1.9	20,025	-0.01%
2023/02/08	12	77.77	18	77.68	77.90	-6	20,279	-0.03%
2023/02/07	2.1	76.96	14.2	77.42	77.60	-12.1	20,350	-0.06%
2023/02/06	11.6	76.99	7.1	76.53	76.10	4.5	20,482	0.02%
2023/02/03	12.5	80.26	22.3	80.54	79.50	-9.8	20,459	-0.05%
2023/02/02	24.2	78.27	12.1	78.24	78.60	12.1	20,220	0.06%
2023/02/01	8.4	76.62	3	76.67	76.70	5.4	20,217	0.03%
2023/01/31	15.2	75.76	13	75.83	75.90	2.2	20,313	0.01%
2023/01/30	9.2	73.96	6.5	74.75	75.60	2.7	20,414	0.01%
2023/01/17	6.1	74.33	9	73.98	73.60	-2.9	20,433	-0.01%
2023/01/16	11.3	73.31	6	73.08	73.70	5.3	20,475	0.03%
2023/01/13	8.6	74.42	9	74.81	74.50	-0.4	20,424	0.00%
2023/01/12	11	75.30	8	74.61	74.10	3	20,536	0.01%
2023/01/11	7	76.99	31.2	77.29	76.10	-24.2	20,473	-0.12%
2023/01/10	32	77.33	36.1	77.09	76.50	-4.1	20,444	-0.02%
2023/01/09	24.1	77.31	23	77.57	77.50	1.1	20,639	0.01%
2023/01/06	16	77.10	18.1	77.39	77.80	-2.1	20,709	-0.01%
2023/01/05	25	77.60	20.1	78.19	77.10	4.9	20,762	0.02%
2023/01/04	58.1	78.00	41.1	78.33	77.10	17	20,903	0.08%
2023/01/03	34	80.36	32.2	79.96	79.20	1.8	20,825	0.01%
2022/12/30	38	80.40	25	80.48	80.10	13	20,753	0.06%
2022/12/29	81	79.16	77	79.51	79.20	4	20,637	0.02%
2022/12/28	60	80.47	48	80.76	79.00	12	20,583	0.06%
2022/12/27	65	83.40	76	83.26	82.10	-11	20,463	-0.05%
2022/12/26	40.5	83.81	29	83.58	82.40	11.5	20,553	0.06%
2022/12/23	70.5	85.15	53.4	85.93	86.20	17.2	20,344	0.08%
2022/12/22	103.6	84.79	93.4	84.40	87.20	10.1	19,732	0.05%	大買/
2022/12/21	57.1	79.06	59	79.00	79.80	-2	18,579	-0.01%
2022/12/20	55	77.41	56	77.52	76.70	-1	18,285	-0.01%
2022/12/19	158.2	77.80	131	78.20	76.20	27.2	18,086	0.15%	大買/大賣/
2022/12/16	46.2	75.60	104.4	76.74	78.80	-58.3	17,509	-0.33%	大賣/
2022/12/15	26	71.47	48.3	72.28	72.50	-22.3	16,827	-0.13%
2022/12/14	12	69.39	2	70.70	70.70	10	17,223	0.06%
2022/12/13	12.2	70.58	7	70.17	70.30	5.2	17,331	0.03%
2022/12/12	8.3	69.40	1	69.20	69.30	7.3	17,584	0.04%
2022/12/09	7.2	70.04	18	69.78	70.10	-10.9	17,814	-0.06%
2022/12/08	10.5	68.66	10	68.61	68.60	0.5	18,088	0.00%
2022/12/07	39.1	70.78	36.4	69.69	69.10	2.7	18,250	0.01%
2022/12/06	45.1	72.19	30	71.22	70.60	15	18,254	0.08%
2022/12/05	13	74.82	10	74.50	74.30	3	18,390	0.02%
2022/12/02	10.1	74.74	12.1	74.85	74.50	-2.1	18,584	-0.01%
2022/12/01	38.1	76.22	23.3	76.79	75.30	14.8	18,774	0.08%
2022/11/30	26.2	75.78	40.2	75.36	76.10	-14	18,698	-0.07%
2022/11/29	19	72.57	22	73.77	74.70	-3	18,769	-0.02%
2022/11/28	41	73.97	36	73.88	72.90	5	18,998	0.03%
2022/11/25	24.6	75.84	30	76.15	74.90	-5.4	18,973	-0.03%
2022/11/24	4.4	73.92	20.4	74.15	75.40	-16	19,000	-0.08%
2022/11/23	2	70.00	2.4	71.00	71.10	-0.4	18,785	0.00%
2022/11/22	2.2	69.69	1	70.30	69.10	1.2	18,934	0.01%
2022/11/21	20.1	69.99	10	69.88	69.50	10.1	18,878	0.05%
2022/11/18	14	73.89	20.1	72.25	71.80	-6.1	18,843	-0.03%
2022/11/17	27	75.06	10	74.76	74.20	17	18,944	0.09%
2022/11/16	6.1	74.78	4	74.75	75.30	2.1	18,910	0.01%
2022/11/15	22	74.17	20.8	74.00	74.60	1.2	18,998	0.01%
2022/11/14	4	74.40	6.2	74.53	74.10	-2.2	18,805	-0.01%
2022/11/11	11.5	75.77	28.6	75.38	73.50	-17.1	18,698	-0.09%
2022/11/10	57	73.70	54.6	73.45	74.40	2.4	18,395	0.01%
2022/11/09	20.5	72.19	23.3	71.88	72.00	-2.8	18,244	-0.02%
2022/11/08	54	71.76	53	71.27	70.40	1	18,282	0.01%
2022/11/07	29	68.95	31	69.35	70.00	-2	18,009	-0.01%
2022/11/04	29	66.96	18	66.51	66.60	11	17,759	0.06%
2022/11/03	16.1	65.80	17	65.31	65.80	-0.9	17,605	-0.01%
2022/11/02	21.3	68.16	30	67.45	66.50	-8.7	17,748	-0.05%
2022/11/01	24	66.86	12.8	66.17	66.00	11.3	17,590	0.06%
2022/10/31	45.6	67.83	48	67.60	67.70	-2.5	17,596	-0.01%
2022/10/28	27	68.68	21.6	69.69	68.50	5.4	17,585	0.03%
2022/10/27	40.1	69.70	39.1	69.04	70.50	1	17,529	0.01%
2022/10/26	48.7	67.97	53.7	67.65	69.20	-5	17,483	-0.03%
2022/10/25	12.2	68.66	14.1	68.80	67.70	-1.9	17,395	-0.01%
2022/10/24	13.1	68.99	15	69.37	68.50	-1.9	17,586	-0.01%
2022/10/21	6	66.95	13.3	67.15	66.50	-7.3	17,570	-0.04%
2022/10/20	12	64.31	30.5	64.31	66.90	-18.5	17,578	-0.11%
2022/10/19	38.1	68.02	29.4	68.37	67.90	8.7	17,706	0.05%
2022/10/18	5	66.62	12	66.66	67.00	-7	17,674	-0.04%
2022/10/17	27.2	64.39	20.1	64.31	64.90	7.1	17,705	0.04%
2022/10/14	26.9	68.44	19.2	68.79	68.80	7.7	17,512	0.04%
2022/10/13	13.2	67.32	12.7	66.17	65.40	0.5	17,873	0.00%
2022/10/12	10.6	69.88	20.5	69.80	68.30	-9.8	18,252	-0.05%
2022/10/11	6	72.52	13.7	72.15	72.20	-7.7	18,103	-0.04%
2022/10/07	6.1	73.24	11	74.07	73.20	-4.9	17,998	-0.03%
2022/10/06	14.2	73.21	5.6	72.64	73.60	8.6	18,048	0.05%
2022/10/05	13.7	73.36	15.5	73.45	72.90	-1.8	18,103	-0.01%
2022/10/04	70	71.72	69.7	71.14	71.60	0.3	18,225	0.00%
2022/10/03	82.2	70.08	81.3	69.92	70.30	0.9	18,110	0.00%
2022/09/30	16.3	66.02	34.1	65.32	66.80	-17.9	17,994	-0.10%
2022/09/29	20.8	66.77	18	67.88	66.50	2.8	17,966	0.02%
2022/09/28	19.1	68.52	35.8	66.18	65.70	-16.7	17,990	-0.09%
2022/09/27	8.3	70.51	6.2	70.79	71.00	2.1	18,355	0.01%
2022/09/26	32.6	71.69	18.5	69.90	69.40	14.1	18,480	0.08%
2022/09/23	22.1	75.80	19	75.70	74.90	3.1	18,620	0.02%
2022/09/22	34	76.09	18.5	75.56	74.70	15.5	18,861	0.08%
2022/09/21	22	77.25	23.4	77.71	78.30	-1.4	19,104	-0.01%
2022/09/20	8.1	75.56	2	75.15	75.10	6.1	19,163	0.03%
2022/09/19	33.5	77.29	37	75.71	74.10	-3.5	19,630	-0.02%
2022/09/16	23	79.13	23.3	79.48	80.70	-0.2	19,925	0.00%
2022/09/15	27.1	80.62	16.1	80.87	80.70	11	20,286	0.05%
2022/09/14	18	76.84	22.6	77.04	79.10	-4.6	20,546	-0.02%
2022/09/13	14	78.32	17.7	77.86	77.70	-3.7	20,614	-0.02%
2022/09/12	39	76.66	123.8	76.63	76.90	-84.8	20,925	-0.41%	大賣/
2022/09/08	18	73.23	25.4	73.69	74.10	-7.4	20,836	-0.04%
2022/09/07	9.4	74.61	53.4	74.25	74.50	-43.9	20,908	-0.21%
2022/09/06	5.1	77.36	9	77.54	76.80	-4	20,750	-0.02%
2022/09/05	13.8	76.87	12.3	76.64	76.20	1.5	20,692	0.01%
2022/09/02	24	80.46	19.5	79.84	78.00	4.6	20,581	0.02%
2022/09/01	49.6	84.49	42.1	84.33	83.70	7.5	20,346	0.04%
2022/08/31	54.5	85.12	46.5	84.52	86.80	8	20,415	0.04%
2022/08/30	12.5	86.50	13	86.10	86.10	-0.5	20,129	0.00%
2022/08/29	29.9	86.74	26.1	87.08	86.30	3.8	20,111	0.02%
2022/08/26	14.5	93.66	1.4	93.31	93.10	13.1	20,046	0.07%
2022/08/25	14	92.09	22	92.73	92.80	-8	20,010	-0.04%
2022/08/24	31.4	92.97	28	92.36	91.30	3.4	20,068	0.02%
2022/08/23	27	95.10	21.1	95.36	94.60	5.9	20,090	0.03%
2022/08/22	34.2	95.89	15	95.62	95.10	19.2	20,154	0.10%
2022/08/19	6.7	100.71	8.1	100.69	100.50	-1.5	20,021	-0.01%
2022/08/18	14	100.93	11	101.05	101.00	3	20,220	0.01%
2022/08/17	3.1	102.00	13	101.85	101.50	-9.9	20,697	-0.05%
2022/08/16	19.3	100.09	17.2	100.20	99.90	2.1	21,251	0.01%
2022/08/15	28.3	101.11	26.2	100.97	101.50	2.1	21,871	0.01%
2022/08/12	13.9	104.32	14.3	103.62	104.50	-0.4	21,770	0.00%
2022/08/11	12.2	103.83	13.2	103.29	103.00	-1	21,901	0.00%
2022/08/10	4	103.75	4	105.00	103.00	0	21,885	0.00%
2022/08/09	36.2	105.49	13	105.15	105.00	23.2	21,937	0.11%
2022/08/08	0.4	107.00	2	107.50	107.50	-1.7	21,826	-0.01%
2022/08/05	4	106.38	10	107.00	107.50	-6	21,846	-0.03%
2022/08/04	8.1	103.69	8.2	102.63	104.00	-0.1	21,921	0.00%
2022/08/03	12	105.00	10	104.60	104.50	2	21,955	0.01%
2022/08/02	3.1	104.66	3	104.83	105.00	0.1	22,088	0.00%
2022/08/01	5.3	106.81	2	107.25	107.50	3.3	22,109	0.01%
2022/07/29	21	106.64	35.1	107.04	107.00	-14.1	22,202	-0.06%
2022/07/28	8.1	102.56	0	102.50	102.00	8.1	22,118	0.04%
2022/07/27	5	103.70	8	103.69	104.50	-3	22,091	-0.01%
2022/07/26	21	101.14	16	101.94	100.50	5	22,099	0.02%
2022/07/25	8.1	104.87	6	104.00	104.00	2.1	21,952	0.01%
2022/07/22	3	105.50	8	106.81	106.50	-5	21,993	-0.02%
2022/07/21	6	105.25	9.2	106.00	105.50	-3.2	22,013	-0.01%
2022/07/20	144.2	107.70	129	103.94	103.50	15.2	21,989	0.07%	大買/大賣/
2022/07/19	11.4	127.85	10.4	128.08	131.00	1	21,598	0.00%
2022/07/18	7	119.93	7.2	119.73	121.00	-0.2	21,147	0.00%
2022/07/15	13.1	118.12	10	117.00	117.00	3.1	21,144	0.01%
2022/07/14	72.2	117.56	80.1	115.93	118.50	-7.9	21,219	-0.04%
2022/07/13	48.2	114.25	45	116.11	113.50	3.2	21,063	0.02%
2022/07/12	70.5	112.36	63	112.84	112.00	7.5	20,966	0.04%
2022/07/11	64.5	120.31	63	119.79	120.50	1.5	20,719	0.01%
2022/07/08	49.1	120.36	51.1	120.49	120.50	-2	20,675	-0.01%
2022/07/07	13	113.85	20	115.35	116.50	-7	20,505	-0.03%
2022/07/06	21	114.43	21	113.79	113.50	0	20,500	0.00%
2022/07/05	57	115.12	54.4	116.63	116.00	2.6	20,405	0.01%
2022/07/04	43	112.95	50.2	112.66	115.50	-7.2	19,948	-0.04%
2022/07/01	33.3	116.03	34	114.51	111.00	-0.7	19,836	0.00%
2022/06/30	43	119.07	47.4	118.33	119.00	-4.3	19,480	-0.02%
2022/06/29	39.1	122.74	35	121.93	120.00	4.1	19,155	0.02%
2022/06/28	61	125.27	67.5	125.93	128.00	-6.5	18,787	-0.03%
2022/06/27	34.2	125.02	55.6	124.34	128.00	-21.4	18,412	-0.12%
2022/06/24	42.2	114.97	70.9	116.28	116.50	-28.7	17,937	-0.16%
2022/06/23	45.7	114.83	82.3	112.06	110.50	-36.6	17,617	-0.21%
2022/06/22	49.2	120.29	61.5	119.67	120.00	-12.3	17,276	-0.07%
2022/06/21	30.6	122.95	28	122.20	123.50	2.6	16,758	0.02%
2022/06/20	15.9	123.40	10.1	121.56	119.50	5.8	16,534	0.03%
2022/06/17	11	130.77	8	131.44	131.00	3	16,156	0.02%
2022/06/16	30.3	134.27	13.1	136.46	131.00	17.2	15,984	0.11%
2022/06/15	30.2	142.26	21	141.48	140.50	9.2	16,030	0.06%
2022/06/14	18.4	143.13	21.1	142.32	143.00	-2.6	16,380	-0.02%
2022/06/13	19.5	143.95	6	144.50	143.00	13.4	17,312	0.08%
2022/06/10	25.2	150.96	6	150.75	150.00	19.2	17,735	0.11%
2022/06/09	12.2	155.80	2	156.76	155.00	10.1	17,977	0.06%
2022/06/08	6	160.42	7.3	160.96	161.50	-1.3	18,124	-0.01%
2022/06/07	15	160.00	16	159.03	159.00	-1	18,565	-0.01%
2022/06/06	9	160.78	15	160.57	158.50	-6	19,086	-0.03%
2022/06/02	1.2	159.12	0.1	159.50	158.50	1.1	19,672	0.01%
2022/06/01	14	160.89	6	160.00	159.50	8	20,734	0.04%
2022/05/31	12.2	157.83	17	157.41	157.00	-4.8	22,047	-0.02%
2022/05/30	4	161.12	2	159.00	158.50	2	22,405	0.01%
2022/05/27	4.1	158.50	3	160.17	160.50	1.1	22,706	0.00%
2022/05/26	11.3	159.93	13	160.15	156.50	-1.7	23,032	-0.01%
2022/05/25	27.1	162.29	25	160.70	160.50	2.1	23,196	0.01%
2022/05/24	46.3	164.80	36.5	163.06	161.50	9.8	23,415	0.04%
2022/05/23	9	160.83	43.3	161.16	163.50	-34.3	23,452	-0.15%
2022/05/20	2.2	148.00	63.2	148.82	149.00	-61	23,616	-0.26%
2022/05/19	13.2	142.35	10	143.50	146.00	3.2	24,528	0.01%
2022/05/18	2	146.25	0.6	146.00	147.50	1.4	25,491	0.01%
2022/05/17	58.3	145.61	4.1	145.44	143.00	54.2	26,034	0.21%
2022/05/16	5	150.90	3	149.33	148.00	2	26,380	0.01%
2022/05/13	3	153.33	66	152.00	153.50	-62.9	26,755	-0.24%
2022/05/12	16.2	152.20	19.1	151.87	148.50	-2.9	27,852	-0.01%
2022/05/11	22.2	152.24	83.1	151.92	151.50	-60.9	28,048	-0.22%
2022/05/10	48.1	148.96	50	150.10	151.50	-1.9	28,426	-0.01%
2022/05/09	8	149.56	11.1	150.41	148.00	-3.1	28,842	-0.01%
2022/05/06	12.2	149.47	10	150.40	151.50	2.2	29,843	0.01%
2022/05/05	3	153.50	9.4	152.31	153.00	-6.4	29,960	-0.02%
2022/05/04	7.2	148.88	8.5	149.45	148.50	-1.3	29,923	0.00%
2022/05/03	12.2	144.64	10	144.60	146.00	2.2	30,123	0.01%
2022/04/29	2.1	147.45	4.1	146.99	146.00	-2	30,426	-0.01%
2022/04/28	21.1	145.42	15	142.50	142.00	6.1	30,615	0.02%
2022/04/27	24.6	143.73	25.4	141.76	144.00	-0.8	30,648	0.00%
2022/04/26	42	147.38	4.1	149.88	145.00	37.9	30,761	0.12%
2022/04/25	33.1	149.06	14.1	149.32	148.00	19	30,860	0.06%
2022/04/22	9.9	156.37	6	157.00	156.00	3.9	30,890	0.01%
2022/04/21	13	158.08	14.3	157.94	157.50	-1.3	31,098	0.00%
2022/04/20	11.6	156.35	23.5	156.79	155.50	-11.9	31,348	-0.04%
2022/04/19	17	155.79	20.3	155.60	156.00	-3.3	31,482	-0.01%
2022/04/18	8.2	151.82	9	151.78	151.00	-0.9	31,728	0.00%
2022/04/15	30	155.25	31.1	155.53	155.00	-1.1	32,036	0.00%
2022/04/14	46.3	158.39	43	155.65	154.50	3.3	32,163	0.01%
2022/04/13	40.5	157.54	44	156.18	158.00	-3.5	32,253	-0.01%
2022/04/12	52	152.20	52.5	149.13	153.00	-0.5	32,311	0.00%
2022/04/11	44.1	154.66	37	153.77	151.50	7.1	32,351	0.02%
2022/04/08	24.3	153.15	26	154.04	154.00	-1.7	32,947	-0.01%
2022/04/07	23.2	152.03	18	152.39	149.50	5.2	33,063	0.02%
2022/04/06	15.4	155.23	14.3	155.20	156.00	1.1	33,093	0.00%
2022/04/01	27	158.41	28.2	158.86	160.00	-1.2	33,478	0.00%
2022/03/31	17.1	157.77	20	158.50	158.50	-2.9	33,528	-0.01%
2022/03/30	23.2	157.88	20.1	158.68	160.00	3.1	33,688	0.01%
2022/03/29	22.6	156.77	12.1	156.79	154.50	10.5	33,769	0.03%
2022/03/28	15.6	154.14	17	154.79	156.00	-1.4	34,092	0.00%
2022/03/25	36.5	155.05	20	155.43	153.50	16.5	34,467	0.05%
2022/03/24	11.2	161.10	6.5	160.99	160.00	4.7	34,857	0.01%
2022/03/23	3.3	164.39	12	164.17	163.00	-8.7	35,566	-0.02%
2022/03/22	11.5	164.75	7.1	164.57	162.50	4.5	36,222	0.01%
2022/03/21	16	163.69	12	164.46	163.00	4	37,126	0.01%
2022/03/18	56	162.28	51	162.65	163.00	5	38,261	0.01%
2022/03/17	56.1	165.18	34	164.85	168.00	22.1	38,841	0.06%
2022/03/16	54.6	165.81	41	162.10	161.50	13.6	39,919	0.03%
2022/03/15	63.4	176.97	48.2	176.71	172.50	15.2	39,944	0.04%
2022/03/14	33.1	179.15	99	180.85	182.00	-65.9	41,030	-0.16%
2022/03/11	61.2	174.93	59.6	175.25	175.00	1.7	42,473	0.00%
2022/03/10	44.3	179.01	54	178.29	176.50	-9.7	43,249	-0.02%
2022/03/09	66.3	174.11	53	174.06	174.00	13.3	43,857	0.03%
2022/03/08	101.5	174.40	100.2	173.30	170.50	1.2	44,460	0.00%	大買/
2022/03/07	67.1	188.86	60.1	188.76	180.00	7	43,865	0.02%
2022/03/04	115.6	195.71	122.5	197.50	192.00	-7	43,042	-0.02%	大買/大賣/
2022/03/03	57.1	193.69	42.1	194.62	192.00	15	41,921	0.04%
2022/03/02	55	191.64	16	191.94	190.50	39	41,774	0.09%
2022/03/01	25	192.56	44.6	192.94	193.00	-19.6	41,636	-0.05%
2022/02/25	30.1	187.40	28.1	186.75	187.00	2	41,391	0.00%
2022/02/24	79.3	186.35	100.4	185.56	182.00	-21.1	41,218	-0.05%
2022/02/23	36.4	188.85	54.4	188.91	190.00	-18	40,843	-0.04%
2022/02/22	87.5	185.34	74.7	183.34	181.50	12.8	40,488	0.03%
2022/02/21	121.6	197.84	93	197.35	195.00	28.6	39,762	0.07%	大買/
2022/02/18	59.2	188.78	98.7	190.96	194.50	-39.5	39,031	-0.10%
2022/02/17	97.4	185.40	57.1	184.30	183.00	40.2	38,225	0.11%
2022/02/16	27.1	183.00	38.5	183.79	183.50	-11.4	37,912	-0.03%
2022/02/15	97.5	180.76	85	179.94	178.50	12.5	38,206	0.03%
2022/02/14	113.2	178.71	159.1	180.17	180.00	-45.9	38,783	-0.12%	大買/大賣/
2022/02/11	59.2	174.64	65.1	175.21	172.00	-5.9	38,390	-0.02%
2022/02/10	63	174.13	88.3	175.78	175.50	-25.3	39,037	-0.06%
2022/02/09	74.1	174.68	67.1	174.11	173.50	7	39,741	0.02%
2022/02/08	45.9	169.42	40.2	171.82	172.00	5.6	39,830	0.01%
2022/02/07	24.4	151.53	37.4	156.83	162.00	-13	39,996	-0.03%
2022/01/26	12.3	148.47	23	147.85	147.50	-10.7	41,239	-0.03%
2022/01/25	17.9	147.73	12.5	146.33	145.50	5.4	41,581	0.01%
2022/01/24	14.2	150.68	17.2	150.85	153.00	-3	41,813	-0.01%
2022/01/21	67.9	156.16	50	155.26	151.50	17.9	42,137	0.04%
2022/01/20	20.2	161.06	19	162.00	161.00	1.2	42,290	0.00%
2022/01/19	52.7	162.30	46.1	162.05	161.50	6.6	42,524	0.02%
2022/01/18	35.5	166.18	31	166.65	166.00	4.5	42,715	0.01%
2022/01/17	36.3	167.92	16	167.28	166.00	20.3	43,550	0.05%
2022/01/14	27.3	169.95	65.4	169.99	173.50	-38	44,029	-0.09%
2022/01/13	58.2	171.07	42.2	170.59	168.50	16	44,460	0.04%
2022/01/12	37.1	179.16	18.8	178.99	176.00	18.4	44,725	0.04%
2022/01/11	38.3	180.68	34.6	180.39	181.50	3.8	45,521	0.01%
2022/01/10	40.5	181.71	20	181.00	179.50	20.5	46,605	0.04%
2022/01/07	20	188.57	24.3	187.72	187.50	-4.3	47,315	-0.01%
2022/01/06	18.2	191.06	16	191.53	191.00	2.2	48,866	0.00%
2022/01/05	16.9	191.19	22.3	191.59	191.00	-5.3	49,726	-0.01%
2022/01/04	34.7	187.15	50.3	187.36	191.50	-15.6	50,499	-0.03%
2022/01/03	68.9	187.76	64.2	188.38	187.50	4.8	51,296	0.01%
2021/12/30	35.2	199.63	29	198.98	198.50	6.2	51,827	0.01%
2021/12/29	30.3	201.21	18	200.64	201.00	12.3	52,778	0.02%
2021/12/28	58	202.69	58.4	203.01	200.50	-0.4	54,654	0.00%
2021/12/27	13.3	199.45	13.1	199.46	199.00	0.2	55,451	0.00%
2021/12/24	63.9	201.03	60	201.20	199.00	3.9	56,326	0.01%
2021/12/23	52.2	204.03	39	202.17	200.00	13.2	56,322	0.02%
2021/12/22	88.1	203.10	42.1	203.99	204.00	45.9	56,540	0.08%
2021/12/21	29.3	201.48	92.6	204.52	207.00	-63.4	56,543	-0.11%
2021/12/20	57.2	198.62	56	199.33	199.00	1.2	56,620	0.00%
2021/12/17	31.2	200.90	50.4	201.93	200.00	-19.2	56,644	-0.03%
2021/12/16	102.6	199.48	90	198.68	196.50	12.6	56,315	0.02%	大買/
2021/12/15	46.6	195.36	85.2	194.82	199.00	-38.5	56,196	-0.07%
2021/12/14	222.8	195.12	125.9	197.52	189.50	97	56,156	0.17%	大買/大賣/
2021/12/13	103.4	206.67	66	206.97	201.50	37.4	55,319	0.07%	大買/
2021/12/10	92.3	207.30	156.2	208.94	210.50	-63.8	55,553	-0.11%	大賣/
2021/12/09	68.1	200.36	108.9	201.45	208.00	-40.7	54,894	-0.07%	大賣/
2021/12/08	205.1	199.27	193.7	199.24	197.00	11.4	54,715	0.02%	大買/大賣/
2021/12/07	84.9	184.74	169.6	185.78	191.00	-84.7	54,241	-0.16%	大賣/
2021/12/06	51.3	173.34	118.5	173.69	176.50	-67.2	53,587	-0.13%	大賣/
2021/12/03	147.3	167.87	88.1	167.69	164.50	59.2	53,625	0.11%	大買/
2021/12/02	48.1	167.07	232.6	165.95	169.50	-184.5	53,692	-0.34%	大賣/鉅額交易
2021/12/01	30.2	155.73	19	155.45	154.50	11.2	53,099	0.02%
2021/11/30	15	155.60	16.2	156.17	156.50	-1.2	53,553	0.00%
2021/11/29	15.1	152.30	32	153.02	153.00	-16.9	54,150	-0.03%
2021/11/26	54.6	155.15	31.9	154.51	152.00	22.7	55,260	0.04%
2021/11/25	35.3	156.55	41.1	157.06	157.50	-5.8	55,943	-0.01%
2021/11/24	19.1	153.69	12	153.88	154.00	7.1	56,530	0.01%
2021/11/23	30	156.23	28	154.89	154.00	2	58,328	0.00%
2021/11/22	53	156.89	41.2	155.03	154.50	11.9	60,206	0.02%
2021/11/19	60.4	156.82	41.2	159.01	156.00	19.2	61,871	0.03%
2021/11/18	26.2	160.32	70.1	161.66	160.50	-43.8	64,140	-0.07%
2021/11/17	117.3	157.40	50	157.61	158.50	67.3	66,010	0.10%	大買/
2021/11/16	43.1	158.57	44	160.68	161.00	-0.9	67,378	0.00%
2021/11/15	50.7	159.75	34	158.24	157.00	16.7	69,856	0.02%
2021/11/12	133.3	159.91	120	160.38	159.00	13.3	71,211	0.02%	大買/大賣/
2021/11/11	265.8	171.11	163.1	171.75	159.50	102.7	71,484	0.14%	大買/大賣/鉅額交易
2021/11/10	109.1	182.88	75.1	184.26	177.00	34	72,107	0.05%	大買/
2021/11/09	203	186.66	83	186.22	183.50	120	73,224	0.16%	大買/鉅額交易
2021/11/08	83.8	183.13	120.9	184.72	190.00	-37.1	73,787	-0.05%	大賣/
2021/11/05	74.1	174.75	69.3	175.56	178.00	4.8	74,735	0.01%
2021/11/04	216.4	177.82	223	177.80	174.50	-6.6	76,083	-0.01%	大買/大賣/
2021/11/03	202.2	170.69	193.7	173.90	171.50	8.5	76,323	0.01%	大買/大賣/
2021/11/02	127.5	161.34	78.6	162.06	161.00	48.9	76,868	0.06%	大買/
2021/11/01	126.3	160.56	70.4	162.12	158.50	55.9	77,612	0.07%	大買/
2021/10/29	137.1	160.67	190.5	158.41	160.00	-53.4	78,267	-0.07%	大買/大賣/
2021/10/28	133.1	154.27	133.3	157.45	153.50	-0.1	79,584	0.00%	大買/大賣/
2021/10/27	126	154.06	93	154.78	153.00	33	82,036	0.04%	大買/
2021/10/26	103	157.95	97.4	157.57	157.00	5.6	84,992	0.01%	大買/
2021/10/25	86	154.96	139.7	156.40	157.50	-53.7	87,571	-0.06%	大賣/
2021/10/22	144	156.44	118	154.50	152.50	26	90,066	0.03%	大買/大賣/
2021/10/21	139.1	161.53	195.6	162.22	159.00	-56.5	91,770	-0.06%	大買/大賣/
2021/10/20	133	161.10	134.1	160.35	159.50	-1.1	92,550	0.00%	大買/大賣/
2021/10/19	178	160.50	197.1	160.46	158.00	-19.1	94,278	-0.02%	大買/大賣/
2021/10/18	195.2	154.12	206	155.29	160.00	-10.9	96,471	-0.01%	大買/大賣/
2021/10/15	183.1	162.17	121	162.33	161.00	62.1	97,931	0.06%	大買/大賣/
2021/10/14	193	162.12	396.2	161.65	164.50	-203.2	98,982	-0.21%	大買/大賣/鉅額交易
2021/10/13	132	158.81	247.2	159.07	155.00	-115.1	99,248	-0.12%	大買/大賣/鉅額交易
2021/10/12	297.1	156.41	217.3	158.22	153.50	79.8	101,711	0.08%	大買/大賣/
2021/10/08	195.3	167.92	154.3	168.03	169.50	41	102,911	0.04%	大買/大賣/
2021/10/07	155.1	171.49	269.2	171.52	171.50	-114.1	105,121	-0.11%	大買/大賣/鉅額交易
2021/10/06	158	166.07	118.3	166.99	161.50	39.7	106,167	0.04%	大買/大賣/
2021/10/05	144.3	168.32	394	164.55	173.00	-249.7	107,309	-0.23%	大買/大賣/鉅額交易
2021/10/04	150.8	173.62	193.5	173.71	165.50	-42.7	108,342	-0.04%	大買/大賣/
2021/10/01	137.3	188.68	161.2	190.87	183.50	-23.8	110,613	-0.02%	大買/大賣/
2021/09/30	57	202.85	61	202.93	203.50	-4	112,158	0.00%
2021/09/29	72	201.79	43.2	201.89	200.50	28.9	113,993	0.03%
2021/09/28	77.1	203.01	47	202.95	203.50	30.1	115,755	0.03%
2021/09/27	183.2	214.34	119	211.34	208.00	64.2	117,732	0.05%	大買/大賣/
2021/09/24	114.1	212.79	100	213.59	215.00	14.1	121,860	0.01%	大買/
2021/09/23	89	208.04	139.1	209.11	207.50	-50.1	123,853	-0.04%	大賣/
2021/09/22	179.6	203.82	129.1	204.10	203.00	50.5	127,961	0.04%	大買/大賣/
2021/09/17	138	208.18	188.6	207.34	210.00	-50.6	129,019	-0.04%	大買/大賣/
2021/09/16	92	202.64	87.1	203.40	200.50	4.9	131,239	0.00%
2021/09/15	156.1	202.61	152.2	201.82	205.00	4	132,972	0.00%	大買/大賣/
2021/09/14	129.3	206.43	55	207.87	201.50	74.2	136,191	0.05%	大買/
2021/09/13	91.2	212.58	88	212.61	210.00	3.2	138,442	0.00%
2021/09/10	87	210.34	108.7	210.69	211.50	-21.7	139,336	-0.02%	大賣/
2021/09/09	186.5	208.46	104	207.57	207.50	82.4	140,530	0.06%	大買/大賣/
2021/09/08	208.7	213.37	155.2	212.82	213.00	53.6	141,059	0.04%	大買/大賣/
2021/09/07	53.4	203.09	68.1	206.70	209.50	-14.7	141,359	-0.01%
2021/09/06	39.2	217.27	31.4	217.26	211.00	7.8	140,707	0.01%
2021/09/03	55.9	230.26	32.1	229.88	222.00	23.7	140,444	0.02%
2021/09/02	48.6	239.01	69	239.79	235.50	-20.4	139,951	-0.01%
2021/09/01	240.7	240.29	139	239.01	235.00	101.7	139,269	0.07%	大買/大賣/鉅額交易
2021/08/31	189.3	248.09	115.2	248.83	248.00	74.1	138,045	0.05%	大買/大賣/
2021/08/30	105.8	253.35	78	255.20	249.00	27.8	137,102	0.02%	大買/
2021/08/27	180	255.36	166.7	256.91	252.00	13.4	136,378	0.01%	大買/大賣/
2021/08/26	217.1	257.75	182.6	255.85	258.00	34.6	134,570	0.03%	大買/大賣/
2021/08/25	211.6	254.57	243.1	252.73	262.00	-31.5	132,823	-0.02%	大買/大賣/
2021/08/24	395.8	249.68	231.6	248.27	244.00	164.2	131,087	0.13%	大買/大賣/鉅額交易
2021/08/23	98	242.06	151	241.15	248.00	-53	129,142	-0.04%	大賣/
2021/08/20	189.1	218.32	246.1	219.31	225.50	-56.9	129,352	-0.04%	大買/大賣/
2021/08/19	292.4	222.15	212.6	223.70	213.00	79.8	130,804	0.06%	大買/大賣/
2021/08/18	148.3	210.51	428.2	213.14	226.00	-279.9	129,864	-0.22%	大買/大賣/鉅額交易
2021/08/17	195.6	214.14	180.4	213.78	205.50	15.2	130,875	0.01%	大買/大賣/
2021/08/16	193.3	212.99	223	213.93	215.00	-29.7	131,847	-0.02%	大買/大賣/
2021/08/13	255.6	226.43	217.4	224.49	215.00	38.2	131,260	0.03%	大買/大賣/
2021/08/12	195.6	218.77	238.7	221.22	230.00	-43.1	131,665	-0.03%	大買/大賣/
2021/08/11	165.2	219.69	166.7	219.09	217.00	-1.5	131,247	0.00%	大買/大賣/
2021/08/10	249.8	230.68	189.1	233.38	225.00	60.7	129,537	0.05%	大買/大賣/
2021/08/09	154.1	233.41	118.6	234.87	229.00	35.5	128,839	0.03%	大買/大賣/
2021/08/06	216.2	232.46	244.1	233.99	231.00	-27.9	128,536	-0.02%	大買/大賣/
2021/08/05	192	228.31	188.5	223.78	221.00	3.4	127,154	0.00%	大買/大賣/
2021/08/04	123	232.26	124.6	233.97	233.00	-1.5	126,543	0.00%	大買/大賣/
2021/08/03	191.3	231.69	184.3	232.61	229.00	7	126,639	0.01%	大買/大賣/
2021/08/02	270.3	222.49	275.2	224.37	232.00	-4.9	125,565	0.00%	大買/大賣/
2021/07/30	401.8	245.22	311.2	243.77	223.50	90.6	123,176	0.07%	大買/大賣/
2021/07/29	192.1	237.90	199.4	238.64	248.00	-7.2	120,666	-0.01%	大買/大賣/
2021/07/28	227.7	207.80	268	209.40	225.50	-40.3	118,502	-0.03%	大買/大賣/
2021/07/27	241.6	206.66	345.1	205.18	205.00	-103.5	116,098	-0.09%	大買/大賣/鉅額交易
2021/07/26	188.7	226.85	143.8	226.22	216.50	45	115,006	0.04%	大買/大賣/
2021/07/23	258.3	243.82	248.2	244.99	240.00	10.1	113,819	0.01%	大買/大賣/
2021/07/22	248.1	230.91	262.7	227.28	240.00	-14.6	112,099	-0.01%	大買/大賣/
2021/07/21	226.5	255.05	184.7	254.78	238.50	41.8	109,689	0.04%	大買/大賣/
2021/07/20	214.1	270.93	219.7	272.44	260.50	-5.6	107,231	-0.01%	大買/大賣/
2021/07/19	282.4	291.40	166.3	291.17	286.00	116.1	105,706	0.11%	大買/大賣/鉅額交易
2021/07/16	367.3	292.41	294.7	292.29	286.00	72.6	105,178	0.07%	大買/大賣/
2021/07/15	206.6	267.27	276.7	268.93	278.50	-70	102,364	-0.07%	大買/大賣/
2021/07/14	241.6	251.56	306.8	255.22	253.50	-65.2	101,196	-0.06%	大買/大賣/
2021/07/13	228.3	276.06	126.7	276.82	258.50	101.5	98,531	0.10%	大買/大賣/鉅額交易
2021/07/12	124.2	287.76	265.1	294.64	287.00	-140.9	96,744	-0.15%	大買/大賣/鉅額交易
2021/07/09	289.4	292.12	215.2	290.43	275.00	74.2	94,700	0.08%	大買/大賣/
2021/07/08	179.2	280.37	273.6	287.15	304.00	-94.4	92,400	-0.10%	大買/大賣/
2021/07/07	305.1	286.03	200.3	288.08	276.50	104.8	89,534	0.12%	大買/大賣/鉅額交易
2021/07/06	274.6	308.06	295	310.17	296.00	-20.4	87,537	-0.02%	大買/大賣/
2021/07/05	281	310.19	152.1	313.14	302.00	128.9	85,714	0.15%	大買/大賣/鉅額交易
2021/07/02	377.2	332.48	268.9	328.99	326.50	108.3	83,762	0.13%	大買/大賣/鉅額交易
2021/07/01	495.6	336.71	325.7	341.91	336.00	169.8	81,705	0.21%	大買/大賣/鉅額交易
2021/06/30	198.9	307.61	311.4	312.33	321.00	-112.5	77,304	-0.15%	大買/大賣/鉅額交易
2021/06/29	460.5	309.48	305.9	303.74	292.00	154.6	75,146	0.21%	大買/大賣/鉅額交易
2021/06/28	171.5	294.42	364.4	295.82	300.00	-192.9	71,395	-0.27%	大買/大賣/鉅額交易
2021/06/25	221.4	266.54	269	267.86	273.00	-47.6	70,194	-0.07%	大買/大賣/
2021/06/24	110.9	242.05	176.3	239.45	248.50	-65.4	67,663	-0.10%	大買/大賣/
2021/06/23	440.7	242.97	319.5	244.95	226.00	121.2	65,883	0.18%	大買/大賣/鉅額交易
2021/06/22	225.6	264.53	150	264.34	251.00	75.6	61,674	0.12%	大買/大賣/
2021/06/21	91.8	240.99	102.5	245.81	249.00	-10.7	58,851	-0.02%	大賣/
2021/06/18	137.1	215.92	135.2	218.24	226.50	1.9	58,156	0.00%	大買/大賣/
2021/06/17	189.5	203.23	82.1	203.72	206.00	107.4	56,643	0.19%	大買/鉅額交易
2021/06/16	137	206.03	84	208.42	205.50	53	55,154	0.10%	大買/
2021/06/15	31	185.34	31.5	190.51	191.50	-0.5	53,839	0.00%
2021/06/11	2	169.82	33.1	169.95	174.50	-31.1	53,432	-0.06%
2021/06/10	8.1	154.39	3	159.00	159.00	5.1	53,228	0.01%
2021/06/09	33.5	159.41	1	162.00	160.00	32.5	53,324	0.06%
2021/06/08	2.3	160.82	13.1	161.93	165.00	-10.8	53,404	-0.02%
2021/06/07	12.3	151.44	1.5	144.11	153.00	10.8	53,464	0.02%
2021/06/04	30.1	155.74	1	156.00	155.50	29.1	53,521	0.05%
2021/06/03	8.5	161.01	7.2	162.25	161.00	1.3	53,592	0.00%
2021/06/02	36.5	161.97	12	163.89	160.00	24.5	53,515	0.05%
2021/06/01	7.3	150.35	10.5	149.91	159.50	-3.2	53,205	-0.01%
2021/05/31	48.5	150.10	13	152.08	145.00	35.5	53,006	0.07%
2021/05/28	148.5	148.10	147.4	150.58	154.50	1.1	52,533	0.00%	大買/大賣/
2021/05/27	80.4	138.06	111.1	139.58	140.50	-30.7	50,723	-0.06%	大賣/
2021/05/26	69	122.32	120.2	123.56	128.00	-51.2	47,866	-0.11%	大賣/
2021/05/25	191.2	125.62	135.6	120.97	116.50	55.6	46,237	0.12%	大買/大賣/
2021/05/24	162.3	119.57	161.2	121.89	125.00	1.1	43,825	0.00%	大買/大賣/
2021/05/21	53	111.04	182.2	113.73	114.00	-129.2	42,234	-0.31%	大賣/鉅額交易
2021/05/20	150.5	98.04	307.2	99.35	104.00	-156.6	41,724	-0.38%	大買/大賣/鉅額交易
2021/05/19	59	92.29	56.8	92.27	94.60	2.2	39,609	0.01%
2021/05/18	19	84.33	29	84.34	86.00	-10	39,042	-0.03%
2021/05/17	136.2	77.69	139	77.74	78.20	-2.8	38,911	-0.01%	大買/大賣/
2021/05/14	93	79.80	51.1	77.22	81.60	41.9	37,764	0.11%
2021/05/13	91.3	81.58	94.2	80.39	80.10	-2.9	36,679	-0.01%
2021/05/12	70.7	91.35	36	89.94	88.90	34.7	36,346	0.10%
2021/05/11	95	101.13	47.5	98.65	98.70	47.5	36,361	0.13%
2021/05/10	39.2	98.66	52.8	99.70	101.50	-13.6	35,317	-0.04%
2021/05/07	27.1	89.40	29.2	90.55	92.30	-2.1	34,558	-0.01%
2021/05/06	55.3	91.29	66	90.57	89.90	-10.7	34,312	-0.03%
2021/05/05	36.2	92.45	45.3	91.96	92.50	-9.1	33,721	-0.03%
2021/05/04	101.9	96.51	65	95.09	91.40	36.9	33,189	0.11%	大買/
2021/05/03	112.3	100.65	154.1	100.53	101.50	-41.8	32,428	-0.13%	大買/大賣/
2021/04/29	9.1	92.24	6	93.03	94.70	3.1	31,563	0.01%
2021/04/28	41.1	96.28	44	95.69	92.50	-2.9	31,936	-0.01%
2021/04/27	84.3	93.70	72	93.52	91.20	12.3	31,941	0.04%
2021/04/26	10	87.09	26	89.20	90.20	-16	31,963	-0.05%
2021/04/23	27	84.24	14	84.64	82.00	13	32,715	0.04%
2021/04/22	86.2	94.28	56.3	92.61	85.80	29.9	32,945	0.09%
2021/04/21	105.1	87.60	126.2	86.57	89.60	-21.2	32,068	-0.07%	大買/大賣/
2021/04/20	105.1	80.41	92	79.96	81.50	13.1	31,928	0.04%	大買/
2021/04/19	89.4	79.66	86	80.14	80.60	3.4	32,264	0.01%
2021/04/16	29	68.71	34.6	70.64	73.30	-5.6	32,430	-0.02%
2021/04/15	13.2	66.19	7	66.41	66.70	6.2	32,892	0.02%
2021/04/14	55.2	65.20	61	65.39	65.30	-5.8	34,186	-0.02%
2021/04/13	82.2	64.29	86	64.58	64.30	-3.8	34,459	-0.01%
2021/04/12	54.2	63.19	47.2	62.71	64.00	7	35,159	0.02%
2021/04/09	8.2	57.74	22	57.33	58.20	-13.8	36,862	-0.04%
2021/04/08	45	58.71	42.5	58.62	58.90	2.5	37,908	0.01%
2021/04/07	16.2	58.02	49.4	57.82	58.70	-33.2	39,236	-0.08%
2021/04/06	19	56.38	31	57.19	57.40	-12	42,280	-0.03%
2021/04/01	60	56.22	70	56.03	55.90	-10	43,279	-0.02%
2021/03/31	74	55.93	50	56.27	55.10	24	44,129	0.05%
2021/03/30	54	55.08	31	54.95	54.60	23	44,067	0.05%
2021/03/29	29	54.93	30	55.15	55.40	-1	44,720	0.00%
2021/03/26	23	50.60	21.5	50.90	52.90	1.5	46,649	0.00%
2021/03/25	23	50.70	14	51.21	49.90	9	47,659	0.02%
2021/03/24	26	51.65	25	51.92	52.00	1	48,732	0.00%
2021/03/23	102.6	53.34	47	52.07	51.70	55.6	48,863	0.11%	大買/
2021/03/22	31	52.92	126	53.56	54.50	-95	48,009	-0.20%	大賣/
2021/03/19	46	50.04	49	49.67	49.55	-3	47,755	-0.01%
2021/03/18	15	49.59	30	49.77	49.95	-15	48,015	-0.03%
2021/03/17	3	48.95	18	48.99	49.00	-15	48,441	-0.03%
2021/03/16	15	48.31	1.5	48.67	48.65	13.5	48,956	0.03%
2021/03/15	7	48.55	31	48.52	48.70	-24	49,649	-0.05%
2021/03/12	22	47.99	36	48.50	47.40	-14	50,455	-0.03%
2021/03/11	23	47.64	31	47.56	47.25	-8	50,756	-0.02%
2021/03/10	22	47.07	15	47.38	47.00	7	50,926	0.01%
2021/03/09	5	47.19	16.1	46.31	47.50	-11.1	51,141	-0.02%
2021/03/08	2	45.55	4	46.04	45.40	-2	51,479	0.00%
2021/03/05	2	45.88	2	46.40	45.85	0	51,890	0.00%
2021/03/04	27	46.51	22	45.97	46.05	5	52,319	0.01%
2021/03/03	6	46.66	19	46.82	47.30	-13	52,717	-0.02%
2021/03/02	94.5	48.69	33.2	48.13	45.50	61.3	53,775	0.11%
2021/02/26	33.2	47.61	42	47.31	47.95	-8.8	54,074	-0.02%
2021/02/25	18	47.34	21.1	47.55	47.30	-3.1	54,060	-0.01%
2021/02/24	12	46.88	4	46.84	46.00	8	54,183	0.01%
2021/02/23	61	47.32	61	47.44	46.70	0	54,262	0.00%
2021/02/22	39.5	47.02	40.5	46.89	46.75	-1	54,800	0.00%
2021/02/19	12.2	44.71	11	44.75	44.50	1.2	54,951	0.00%
2021/02/18	118	45.53	60	45.60	45.25	58	55,206	0.11%	大買/
2021/02/17	15	42.81	23	43.10	43.90	-8	54,788	-0.01%
2021/02/05	18	42.80	2	43.25	42.20	16	54,773	0.03%
2021/02/04	30	43.21	48	42.70	43.50	-18	54,818	-0.03%
2021/02/03	16	43.55	9.4	43.11	42.25	6.7	55,361	0.01%
2021/02/02	103	43.21	110	43.63	43.50	-7	56,019	-0.01%	大買/大賣/
2021/02/01	21	42.32	19	41.71	41.35	2	55,488	0.00%
2021/01/29	12	44.33	11.2	43.74	42.80	0.8	55,267	0.00%
2021/01/28	11	44.96	8.3	45.13	44.75	2.7	55,130	0.00%
2021/01/27	25	45.22	27	45.56	44.55	-2	54,963	0.00%
2021/01/26	37	45.68	39	45.66	45.60	-2	55,058	0.00%
2021/01/25	73	46.09	68	45.82	45.65	5	54,998	0.01%
2021/01/22	51	44.76	59	44.40	44.80	-8	54,629	-0.01%
2021/01/21	32.2	44.37	41	44.06	42.70	-8.8	54,212	-0.02%
2021/01/20	45.1	42.88	79	42.48	42.10	-33.9	53,579	-0.06%
2021/01/19	118	44.75	105	44.65	43.20	13	52,968	0.02%	大買/大賣/
2021/01/18	110	43.64	133	43.14	45.10	-23	52,507	-0.04%	大買/大賣/
2021/01/15	107.3	44.32	119	44.09	43.25	-11.8	51,347	-0.02%	大買/大賣/
2021/01/14	95	49.27	111	49.25	48.05	-16	50,492	-0.03%	大賣/
2021/01/13	85.1	48.69	91	48.76	48.00	-5.9	50,040	-0.01%
2021/01/12	197	48.76	390	49.89	49.05	-193	49,715	-0.39%	大買/大賣/鉅額交易
2021/01/11	251	49.83	58.3	49.79	50.40	192.7	48,278	0.40%	大買/鉅額交易
2021/01/08	103	48.47	44	48.38	48.50	59	47,488	0.12%	大買/
2021/01/07	114.1	47.21	110.3	47.47	47.35	3.8	46,536	0.01%	大買/大賣/
2021/01/06	107.2	53.00	239	53.18	50.30	-131.9	45,072	-0.29%	大買/大賣/鉅額交易
2021/01/05	283.2	55.16	175	54.98	54.60	108.2	44,340	0.24%	大買/大賣/鉅額交易
2021/01/04	256	55.95	184.1	55.95	57.10	71.9	43,023	0.17%	大買/大賣/
2020/12/31	70	51.78	108.7	51.64	52.90	-38.7	40,875	-0.09%	大賣/
2020/12/30	107.6	49.82	180	49.09	50.10	-72.5	39,737	-0.18%	大買/大賣/
2020/12/29	427.8	53.01	272	54.31	49.35	155.8	38,285	0.41%	大買/大賣/鉅額交易
2020/12/28	156.2	51.72	78	52.25	52.80	78.2	35,075	0.22%	大買/
2020/12/25	144	48.04	196	47.85	48.00	-52	33,634	-0.15%	大買/大賣/
2020/12/24	92	45.79	81	45.83	45.25	11	32,551	0.03%
2020/12/23	71.5	44.02	70	44.05	45.45	1.5	32,156	0.00%
2020/12/22	255.5	48.03	233	47.56	43.15	22.5	31,216	0.07%	大買/大賣/
2020/12/21	70	45.43	104	46.12	47.50	-34	28,681	-0.12%	大賣/
2020/12/18	88	43.66	94	43.75	43.20	-6	27,305	-0.02%
2020/12/17	27	41.67	53	41.94	42.35	-26	25,975	-0.10%
2020/12/16	37	40.78	43	40.85	41.00	-6	25,507	-0.02%
2020/12/15	120.3	40.94	70	40.89	40.00	50.3	25,254	0.20%	大買/
2020/12/14	50	40.74	75	40.74	40.75	-25	24,601	-0.10%
2020/12/11	54	40.31	35	40.62	38.95	19	24,110	0.08%
2020/12/10	63	41.74	73	41.82	41.40	-10	23,548	-0.04%
2020/12/09	59	41.49	62	41.38	41.40	-3	22,943	-0.01%
2020/12/08	98	40.89	80	41.29	40.60	18	22,173	0.08%
2020/12/07	47	38.54	43	38.30	38.25	4	21,113	0.02%
2020/12/04	26	38.45	79.1	38.00	38.00	-53.1	20,573	-0.26%
2020/12/03	110.1	40.29	101	40.04	39.50	9.1	20,136	0.04%	大買/大賣/
2020/12/02	111	40.51	88	40.35	40.00	23	19,824	0.12%	大買/
2020/12/01	108	41.89	66	41.63	41.10	42	19,317	0.22%	大買/
2020/11/30	59	43.10	26	43.20	43.70	33	18,836	0.18%
2020/11/27	60.2	42.51	91	41.69	43.00	-30.8	18,393	-0.17%
2020/11/26	184	41.91	110.2	41.85	40.65	73.9	17,895	0.41%	大買/大賣/
2020/11/25	64	39.15	100	39.05	40.90	-36	16,799	-0.21%
2020/11/24	55	37.24	9	37.60	37.20	46	16,009	0.29%
2020/11/23	21.2	37.61	17	37.75	37.45	4.2	15,818	0.03%
2020/11/20	35	37.52	38.3	37.34	36.75	-3.3	15,621	-0.02%
2020/11/19	138.2	36.93	125	36.96	37.45	13.2	15,539	0.08%	大買/大賣/
2020/11/18	49	35.14	67	35.65	36.40	-18	14,552	-0.12%
2020/11/17	31	32.34	81.6	32.76	33.35	-50.6	13,788	-0.37%
2020/11/16	25	31.60	49	31.85	31.55	-24	13,474	-0.18%
2020/11/13	53	31.37	28	31.19	30.60	25	13,393	0.19%
2020/11/12	36	31.19	12	31.55	31.20	24	13,198	0.18%
2020/11/11	86	30.68	95.4	30.53	32.45	-9.4	13,081	-0.07%
2020/11/10	145.7	31.66	109.2	30.74	29.80	36.5	12,631	0.29%	大買/大賣/
2020/11/09	9.2	31.52	8	31.96	32.25	1.2	11,564	0.01%
2020/11/06	4	29.21	3	28.95	29.35	1	11,333	0.01%
2020/11/05	12	28.70	21.2	29.00	28.95	-9.2	11,279	-0.08%
2020/11/04	11	28.40	7	28.59	28.90	4	11,238	0.04%
2020/11/03	5	28.44	10	28.29	28.60	-5	11,022	-0.05%
2020/11/02	8.2	27.29	44	27.15	27.00	-35.9	10,673	-0.34%
2020/10/30	21	26.49	2	26.35	26.20	19	10,273	0.18%
2020/10/29	3	26.63	34	26.36	26.70	-31	10,172	-0.30%
2020/10/28	11	26.67	12	27.18	26.15	-1	10,059	-0.01%
2020/10/27	3	26.32	10.1	26.20	26.10	-7.1	9,870	-0.07%
2020/10/26	29	26.23	39	26.24	26.85	-10	9,717	-0.10%
2020/10/23	16	24.87	34	24.70	24.60	-18	9,230	-0.20%
2020/10/22	6	24.63	60	24.50	24.45	-54	9,161	-0.59%
2020/10/21	20	25.51	37	25.43	25.30	-17	9,085	-0.19%
2020/10/20	93	24.49	37	24.74	25.25	56	8,840	0.63%
2020/10/19	11	23.55	10	23.45	23.55	1	8,522	0.01%
2020/10/16	12	23.86	7	23.66	23.55	5	8,469	0.06%
2020/10/15	3.1	24.29	2	24.35	24.05	1.1	8,399	0.01%
2020/10/14	25	24.58	37	24.54	24.55	-12	8,292	-0.14%
2020/10/13	53	24.72	43	24.53	25.05	10	8,112	0.12%
2020/10/12	23	22.76	1.2	23.28	23.15	21.8	7,687	0.28%
2020/10/08	15	23.87	14	23.48	23.80	1	7,540	0.01%
2020/10/07	12	24.04	44	24.09	24.45	-32	7,351	-0.44%
2020/10/06	12	22.78	32	22.97	23.45	-20	7,094	-0.28%
2020/10/05	61	21.91	8.6	21.89	22.85	52.4	6,852	0.77%
2020/09/30	1	21.45	1	20.75	21.25	0	6,606	0.00%
2020/09/29	18	21.48	16	21.62	21.00	2	6,614	0.03%
2020/09/28	32	21.55	58	21.36	21.65	-26	6,365	-0.41%
2020/09/25	24	20.30	18	20.57	20.45	6	6,001	0.10%
2020/09/24	1	19.45	2	19.00	19.20	-1	5,795	-0.02%
2020/09/23	1	19.45	1	19.50	19.50	0	5,708	0.00%
2020/09/21	2	20.35	0	0.00	20.20	2	5,645	0.04%
2020/09/18	0.1	20.20	100	20.30	20.30	-99.9	5,627	-1.78%
2020/09/17	1.1	20.15	6	20.12	20.20	-4.9	5,586	-0.09%
2020/09/16	0	0.00	1	19.90	20.10	-1	5,575	-0.02%
2020/09/15	0	0.00	3	19.47	19.80	-3	5,503	-0.05%
2020/09/14	9	19.73	1	20.00	19.75	8	5,435	0.15%
2020/09/11	3	20.13	1	20.45	20.00	2	5,337	0.04%
2020/09/10	0	0.00	16	20.55	20.40	-16	5,238	-0.31%
2020/09/09	7	20.21	2	20.35	20.40	5	5,195	0.10%
2020/09/08	2	20.18	1	20.10	20.00	1	5,129	0.02%
2020/09/07	9	20.28	7	20.44	20.15	2	5,064	0.04%
2020/09/04	12	20.00	3	19.85	20.00	9	4,899	0.18%
2020/09/03	1	20.30	0	0.00	20.45	1	4,775	0.02%
2020/09/02	2	20.83	1	20.70	20.70	1	4,671	0.02%
2020/09/01	1	21.25	4	21.28	20.95	-3	4,595	-0.07%
2020/08/31	12	21.79	24	21.43	21.20	-12	4,531	-0.26%
2020/08/28	1	20.85	5	20.64	21.00	-4	4,317	-0.09%
2020/08/27	10	21.27	5	21.05	20.90	5	4,277	0.12%
2020/08/26	2	22.10	4	22.06	22.10	-2	4,161	-0.05%
2020/08/25	13	21.26	35	21.25	21.75	-22	3,937	-0.56%
2020/08/24	110	20.33	7	20.29	20.40	103	3,573	2.88%	大買/鉅額交易
2020/08/21	7	20.01	2	20.10	20.10	5	3,516	0.14%
2020/08/20	6	19.91	5	20.40	19.95	1	3,447	0.03%
2020/08/19	9	20.55	1	20.60	20.35	8	3,250	0.25%
2020/08/18	10	20.17	19	20.12	20.10	-9	3,028	-0.30%
2020/08/17	20	20.13	3	20.37	20.05	17	2,835	0.60%
2020/08/14	9	19.79	15	20.22	19.90	-6	2,607	-0.23%
2020/08/13	1	19.40	5	19.06	19.05	-4	2,275	-0.18%
2020/08/12	7	18.62	7	18.59	18.80	0	2,218	0.00%
2020/08/11	6	18.91	2	18.75	18.80	4	2,191	0.18%
2020/08/10	11	18.82	19	18.57	19.00	-8	2,144	-0.37%
2020/08/07	2	18.20	4	18.25	18.30	-2	2,044	-0.10%
2020/08/06	12	18.27	2	18.28	18.30	10	2,057	0.49%
2020/08/05	1	17.15	0	0.00	17.30	1	2,017	0.05%
2020/08/04	6	17.15	4	17.10	17.20	2	2,021	0.10%
2020/08/03	2	17.05	0	0.00	17.05	2	2,024	0.10%
2020/07/31	1	17.20	0	0.00	17.40	1	2,007	0.05%
2020/07/29	5	16.99	0	0.00	17.00	5	2,021	0.25%
2020/07/28	12	16.92	0	0.00	16.95	12	2,034	0.59%
2020/07/27	3	17.20	0	0.00	17.15	3	2,045	0.15%
2020/07/24	7	17.49	0	0.00	17.50	7	2,094	0.33%
2020/07/23	2	17.75	0	0.00	17.70	2	2,086	0.10%
2020/07/22	2	17.88	2	17.93	17.85	0	2,093	0.00%
2020/07/21	1	18.00	3	18.00	18.00	-2	2,088	-0.10%
2020/07/20	2	17.85	0	0.00	17.90	2	2,074	0.10%
2020/07/17	5	18.07	0	0.00	18.10	5	2,067	0.24%
2020/07/16	1	18.50	0	0.00	18.55	1	2,081	0.05%
2020/07/15	6	18.47	0	0.00	18.60	6	2,041	0.29%
2020/07/14	2	18.58	2	18.20	18.70	0	2,051	0.00%
2020/07/13	2	18.75	1	18.80	18.80	1	2,028	0.05%
2020/07/10	2	18.23	6	18.57	18.65	-4	2,028	-0.20%
2020/07/09	9	18.40	15	18.61	18.50	-6	1,967	-0.30%
2020/07/08	15	18.71	23	18.68	18.70	-8	1,906	-0.42%
2020/07/07	7	17.69	0	0.00	18.40	7	1,792	0.39%
2020/07/06	0	0.00	1	17.50	17.65	-1	1,677	-0.06%
2020/07/03	3	16.70	3	16.75	16.90	0	1,623	0.00%
2020/06/30	2	16.45	0	0.00	16.45	2	1,691	0.12%
2020/06/19	10	16.25	0	0.00	16.25	10	1,824	0.55%
2020/06/17	2	16.55	0	0.00	16.45	2	1,884	0.11%
2020/06/16	0	0.00	1	16.50	16.70	-1	1,957	-0.05%
2020/06/12	1	16.30	0	0.00	16.40	1	2,137	0.05%
2020/06/08	0	0.00	1	17.00	17.05	-1	2,256	-0.04%
2020/06/05	0	0.00	1	16.75	16.70	-1	2,252	-0.04%
2020/06/04	0	0.00	2	16.60	16.55	-2	2,254	-0.09%
2020/06/03	0	0.00	4	16.48	16.55	-4	2,275	-0.18%
2020/05/28	0	0.00	1	16.25	16.05	-1	2,270	-0.04%
2020/05/27	1	16.50	1	16.40	16.35	0	2,255	0.00%
2020/05/26	1	16.20	15	16.25	16.20	-14	2,247	-0.62%
2020/05/21	0	0.00	7	16.25	16.25	-7	2,264	-0.31%
2020/05/20	5	16.10	0	0.00	16.05	5	2,269	0.22%
2020/05/19	0	0.00	1	16.05	16.00	-1	2,269	-0.04%
2020/05/18	1	15.75	3	15.75	15.75	-2	2,282	-0.09%
2020/05/15	9	15.58	0	0.00	15.55	9	2,291	0.39%
2020/05/14	7	15.79	0	0.00	15.60	7	2,297	0.30%
2020/05/13	10	16.00	0	0.00	15.95	10	2,283	0.44%
2020/05/12	1	16.40	0	0.00	16.40	1	2,264	0.04%
2020/05/11	0	0.00	3	16.80	16.85	-3	2,245	-0.13%
2020/05/07	0	0.00	5	16.70	16.70	-5	2,254	-0.22%
2020/05/05	3	16.57	2	16.50	16.40	1	2,265	0.04%
2020/05/04	7	16.52	0	0.00	16.55	7	2,264	0.31%
2020/04/30	2	16.88	1	17.00	16.90	1	2,272	0.04%
2020/04/29	0	0.00	2	16.70	16.70	-2	2,270	-0.09%
2020/04/28	1	16.50	0	0.00	16.40	1	2,238	0.04%
2020/04/27	2	16.40	2	16.20	16.40	0	2,274	0.00%
2020/04/23	1	15.90	1	15.95	16.00	0	2,263	0.00%
2020/04/21	1	15.95	2	16.03	15.95	-1	2,263	-0.04%
2020/04/20	1	16.10	1	16.05	16.10	0	2,204	0.00%
2020/04/17	1	15.95	1	16.10	16.15	0	2,199	0.00%
2020/04/15	0	0.00	1	16.05	16.10	-1	2,151	-0.05%
2020/04/14	0	0.00	2	15.40	15.45	-2	2,122	-0.09%
2020/04/13	2	15.28	1	15.20	15.05	1	2,124	0.05%
2020/04/10	1	15.05	1	15.20	15.30	0	2,113	0.00%
2020/04/09	3	15.02	5	15.12	15.10	-2	2,110	-0.09%
2020/04/08	2	14.80	1	14.80	14.95	1	2,082	0.05%
2020/04/07	3	14.55	3	14.65	14.50	0	2,062	0.00%
2020/04/06	2	14.23	2	14.25	14.30	0	2,026	0.00%
2020/04/01	1	14.20	4	13.98	14.35	-3	2,011	-0.15%
2020/03/31	7	13.73	0	0.00	13.75	7	1,958	0.36%
2020/03/27	0	0.00	1	14.05	13.90	-1	1,903	-0.05%
2020/03/24	0	0.00	1	12.60	12.60	-1	1,814	-0.06%
2020/03/23	1	12.00	0	0.00	12.25	1	1,812	0.06%
2020/03/20	0	0.00	3	12.47	12.55	-3	1,783	-0.17%
2020/03/19	5	12.19	1	11.90	11.90	4	1,715	0.23%
2020/03/18	1	13.45	0	0.00	13.15	1	1,612	0.06%
2020/03/13	2	14.65	3	14.65	15.10	-1	1,496	-0.07%
2020/03/12	1	16.10	0	0.00	15.70	1	1,441	0.07%
2020/03/11	0	0.00	1	16.75	16.50	-1	1,418	-0.07%
2020/03/10	1	16.30	0	0.00	16.65	1	1,406	0.07%
2020/03/09	2	16.55	50	16.60	16.50	-48	1,389	-3.45%
2020/03/06	51	17.07	0	0.00	16.90	51	1,383	3.69%
2020/03/05	0	0.00	20	17.30	17.15	-20	1,364	-1.47%
2020/03/04	21	17.10	0	0.00	17.20	21	1,368	1.53%
2020/02/20	0	0.00	1	17.55	17.60	-1	1,300	-0.08%
2020/02/19	0	0.00	2	17.60	17.50	-2	1,290	-0.16%
2020/02/14	0	0.00	20	17.20	17.15	-20	1,266	-1.58%
2020/02/13	20	17.10	0	0.00	17.15	20	1,262	1.58%
2020/02/12	3	17.05	0	0.00	17.05	3	1,248	0.24%
2020/02/04	0.3	16.95	0	0.00	16.95	0.3	1,235	0.02%
2020/02/03	2	16.80	0	0.00	17.05	2	1,212	0.16%
2020/01/31	3	17.07	0	0.00	17.00	3	1,180	0.25%
2020/01/30	2	17.20	0	0.00	16.80	2	1,166	0.17%
2020/01/08	4	17.95	0	0.00	18.00	4	1,276	0.31%
2020/01/06	1	18.50	0	0.00	18.35	1	1,249	0.08%
2019/12/27	0	0.00	1	18.50	18.50	-1	1,331	-0.08%
2019/12/25	1	18.50	0	0.00	18.60	1	1,346	0.07%
2019/12/24	0	0.00	4	18.55	18.50	-4	1,368	-0.29%
2019/12/13	6	17.95	0	0.00	17.85	6	1,341	0.45%
2019/12/12	2	18.20	1	18.50	18.15	1	1,324	0.08%
2019/12/10	3	18.32	0	0.00	18.40	3	1,328	0.23%
2019/12/05	4	18.30	0	0.00	18.45	4	1,434	0.28%
2019/12/03	0	0.00	1	18.50	18.55	-1	1,491	-0.07%
2019/11/29	1	18.10	0	0.00	18.15	1	1,749	0.06%
2019/11/25	3	18.25	0	0.00	18.25	3	1,863	0.16%
2019/11/13	0	0.00	1	18.20	18.20	-1	2,410	-0.04%
2019/11/08	0	0.00	25	18.25	18.40	-25	2,598	-0.96%
2019/11/05	0	0.00	6	18.55	18.60	-6	2,832	-0.21%
2019/11/04	2	18.30	0	0.00	18.50	2	2,910	0.07%
2019/10/30	0	0.00	1	18.30	18.35	-1	3,346	-0.03%
2019/10/29	5	18.50	0	0.00	18.35	5	3,427	0.15%
2019/10/28	0	0.00	1	18.55	18.65	-1	3,507	-0.03%
2019/10/25	2	18.70	3	18.60	18.60	-1	3,637	-0.03%
2019/10/23	1	18.05	0	0.00	18.10	1	4,238	0.02%
2019/10/17	5	17.64	0	0.00	17.65	5	4,570	0.11%
2019/10/07	2	17.70	0	0.00	18.00	2	4,613	0.04%
2019/10/04	3	17.73	0	0.00	17.70	3	4,628	0.06%
2019/10/01	2	18.25	0	0.00	18.25	2	4,625	0.04%
2019/09/27	6	18.31	0	0.00	18.25	6	4,651	0.13%
2019/09/26	2	18.60	0	0.00	18.55	2	4,686	0.04%
2019/09/25	1	18.75	0	0.00	18.85	1	4,760	0.02%
2019/09/17	0	0.00	1	18.80	19.10	-1	4,828	-0.02%
2019/09/16	1	18.90	0	0.00	18.90	1	4,869	0.02%
2019/09/11	4	19.00	0.3	18.85	18.85	3.7	4,908	0.08%
2019/09/10	8	19.39	0	0.00	19.20	8	4,870	0.16%
2019/09/06	4	19.70	0	0.00	19.75	4	4,854	0.08%
2019/09/05	0	0.00	1	19.85	19.75	-1	4,873	-0.02%
2019/09/04	1.3	20.04	2	20.10	20.15	-0.7	4,831	-0.01%
2019/09/03	15	19.86	3	19.92	20.20	12	4,719	0.25%
2019/08/28	10	18.90	0	0.00	18.80	10	4,533	0.22%
2019/08/27	0	0.00	3	19.00	18.80	-3	4,607	-0.07%
2019/08/26	6	18.93	6	18.91	18.75	0	4,612	0.00%
2019/08/23	1	18.70	0	0.00	18.60	1	4,582	0.02%
2019/08/22	7	18.91	0	0.00	18.75	7	4,606	0.15%
2019/08/21	3	19.30	4	19.34	19.30	-1	4,570	-0.02%
2019/08/20	5	18.85	0	0.00	18.75	5	4,536	0.11%
2019/08/19	2.2	19.29	0	0.00	19.15	2.2	4,493	0.05%
2019/08/16	3	19.33	1	19.55	19.55	2	4,417	0.05%
2019/08/15	6	20.33	3	20.40	19.80	3	4,356	0.07%
2019/08/14	9	21.06	9	20.92	21.05	0	4,292	0.00%
2019/08/13	3	20.50	3	20.80	20.60	0	4,250	0.00%
2019/08/08	2	21.50	3	20.82	21.40	-1	4,184	-0.02%
2019/08/06	1	20.85	0	0.00	20.55	1	4,031	0.02%
2019/08/05	1	22.00	3	22.13	21.40	-2	3,939	-0.05%
2019/08/02	18	21.29	36	21.41	21.80	-18	3,813	-0.47%
2019/08/01	11	21.00	44	21.05	20.85	-33	3,588	-0.92%
2019/07/31	2	20.95	3	20.93	20.75	-1	3,472	-0.03%
2019/07/30	4	21.51	1.5	21.23	21.25	2.5	3,382	0.07%
2019/07/29	1	22.25	1	21.55	22.10	0	3,295	0.00%
2019/07/26	0	0.00	1	23.15	21.90	-1	3,167	-0.03%
2019/07/25	8	21.10	31	20.72	21.90	-23	2,829	-0.81%
2019/07/24	4	20.48	33	20.34	20.40	-29	2,501	-1.16%
2019/07/23	0	0.00	1	19.70	19.55	-1	2,277	-0.04%
2019/07/22	1	19.45	2	19.35	19.25	-1	2,169	-0.05%
2019/07/19	0	0.00	2	19.05	19.00	-2	2,103	-0.10%
2019/07/18	1	19.00	0	0.00	19.00	1	2,087	0.05%
2019/07/16	0	0.00	13	18.88	18.90	-13	2,088	-0.62%
2019/07/15	2	18.78	3	18.77	18.80	-1	2,073	-0.05%
2019/07/12	1	19.00	0	0.00	19.00	1	2,055	0.05%
2019/07/11	19	19.41	0	0.00	19.45	19	2,032	0.93%
2019/07/10	1	19.30	0	0.00	19.25	1	1,967	0.05%
2019/07/08	6	19.20	3	19.15	19.15	3	1,907	0.16%
2019/07/04	4	19.25	3	19.25	19.25	1	1,874	0.05%
2019/07/03	3	19.15	0	0.00	19.10	3	1,844	0.16%
2019/07/02	5	18.82	1.2	19.00	19.10	3.8	1,787	0.21%
2019/06/20	1	18.05	0	0.00	17.95	1	1,518	0.07%
2019/06/11	0	0.00	2	17.80	17.95	-2	1,317	-0.15%
2019/06/10	0.2	17.80	0	0.00	17.80	0.2	1,310	0.02%
2019/06/04	1	18.10	0	0.00	18.00	1	1,236	0.08%
2019/06/03	0	0.00	1	17.90	17.85	-1	1,208	-0.08%
2019/05/30	1	18.80	7	18.85	18.85	-6	1,052	-0.57%
2019/05/29	0	0.00	1	18.50	18.50	-1	994	-0.10%
2019/05/28	0	0.00	1	18.00	18.20	-1	944	-0.11%
2019/05/27	1	18.15	5	17.94	18.05	-4	905	-0.44%
2019/05/23	3	17.50	0	0.00	17.60	3	823	0.36%
2019/05/21	0	0.00	1	17.45	17.55	-1	794	-0.13%
2019/05/16	1	17.20	0	0.00	17.05	1	727	0.14%
2019/05/06	0	0.00	1	16.30	16.35	-1	665	-0.15%
2019/03/27	0	0.00	3	16.15	16.20	-3	448	-0.67%
2019/03/07	0	0.00	10	16.10	16.10	-10	507	-1.97%
2019/02/25	0	0.00	5	16.19	16.20	-5	512	-0.97%
2019/02/21	0	0.00	1	16.35	16.40	-1	504	-0.20%
2019/02/15	3	16.10	0	0.00	16.10	3	490	0.61%
2019/01/23	2	15.78	0	0.00	15.75	2	467	0.43%
2019/01/04	0	0.00	1	15.65	15.65	-1	645	-0.16%
2018/12/28	6	15.70	0	0.00	15.95	6	708	0.85%
2018/12/27	5	15.73	0	0.00	15.70	5	726	0.69%
2018/12/22	10	15.85	0	0.00	15.85	10	754	1.33%
2018/12/21	2	15.85	0	0.00	15.85	2	770	0.26%
2018/12/18	10	16.05	0	0.00	16.00	10	785	1.27%
2018/12/14	0	0.00	1	16.30	16.10	-1	788	-0.13%
2018/12/12	0	0.00	1	16.25	16.35	-1	798	-0.13%
2018/12/04	0	0.00	3	16.05	16.00	-3	861	-0.35%
2018/11/29	1	16.20	1	16.15	16.00	0	870	0.00%
2018/11/14	3	15.35	0	0.00	15.35	3	962	0.31%
2018/10/29	1	15.50	0	0.00	15.40	1	1,124	0.09%
2018/10/26	0	0.00	7	15.80	15.80	-7	1,126	-0.62%
2018/10/23	0	0.00	1	16.20	16.10	-1	1,119	-0.09%
2018/10/15	2	15.70	0	0.00	16.05	2	1,143	0.17%
2018/10/12	3	15.25	0	0.00	15.70	3	1,130	0.27%
2018/10/11	3	15.43	10	15.65	15.40	-7	1,146	-0.61%
2018/10/05	1	16.30	5	16.35	16.30	-4	1,202	-0.33%
2018/10/01	15	16.80	0	0.00	16.75	15	1,223	1.23%
2018/09/05	0	0.00	1	16.70	16.70	-1	1,322	-0.08%
2018/08/22	0	0.00	1	17.20	17.20	-1	1,339	-0.07%
2018/08/21	1	17.10	31	17.15	17.30	-30	1,318	-2.28%
2018/08/20	10	16.85	0	0.00	16.90	10	1,294	0.77%
2018/07/26	0	0.00	1	16.70	16.80	-1	1,377	-0.07%
2018/07/24	0.1	16.80	0	0.00	16.80	0.1	1,348	0.01%
2018/07/23	0	0.00	1	16.85	16.85	-1	1,324	-0.08%
2018/07/20	0	0.00	6	17.05	17.05	-6	1,311	-0.46%
2018/07/16	2	16.90	0	0.00	16.80	2	1,260	0.16%
2018/07/05	4	16.83	2	16.80	16.80	2	1,316	0.15%
2018/07/04	1	17.15	0	0.00	17.20	1	1,325	0.08%
2018/07/03	1	17.10	1	17.10	17.10	0	1,330	0.00%
2018/06/28	2	16.65	0	0.00	16.55	2	1,295	0.15%
2018/06/14	0	0.00	1	16.70	16.65	-1	1,369	-0.07%
2018/06/11	1	16.75	5	16.75	16.70	-4	1,473	-0.27%
2018/06/06	0	0.00	5	16.70	16.70	-5	1,534	-0.33%
2018/06/05	5	16.55	0	0.00	16.60	5	1,541	0.32%
2018/06/01	6	16.70	0	0.00	16.70	6	1,563	0.38%
2018/05/31	0	0.00	9	16.63	16.65	-9	1,562	-0.58%
2018/05/30	6	16.42	5	16.50	16.45	1	1,577	0.06%
2018/05/29	5	16.50	0	0.00	16.50	5	1,577	0.32%
2018/05/28	0	0.00	10	16.65	16.65	-10	1,595	-0.63%
2018/05/25	2	16.45	8	16.40	16.45	-6	1,598	-0.38%
2018/05/24	0	0.00	1	16.50	16.40	-1	1,598	-0.06%
2018/05/23	5	16.42	1	16.65	16.40	4	1,608	0.25%
2018/05/22	10	16.61	9	16.71	16.55	1	1,590	0.06%
2018/05/21	5	16.46	0	0.00	16.55	5	1,595	0.31%
2018/05/18	6	16.45	6	16.56	16.60	0	1,610	0.00%
2018/05/17	7	16.55	2	16.55	16.55	5	1,629	0.31%
2018/05/16	7	16.47	0	0.00	16.50	7	1,621	0.43%
2018/05/15	2	16.50	0	0.00	16.50	2	1,604	0.12%
2018/05/10	2	17.00	0	0.00	17.00	2	1,656	0.12%
2018/05/04	2	17.00	5	17.05	17.05	-3	1,704	-0.18%
2018/04/30	7	17.29	0	0.00	17.15	7	1,758	0.40%
2018/04/27	0	0.00	1	17.10	17.05	-1	1,783	-0.06%
2018/04/20	0	0.00	3	17.15	17.20	-3	1,860	-0.16%
2018/03/19	0	0.00	20	18.45	18.50	-20	2,189	-0.91%
2018/03/01	0	0.00	3	18.10	18.25	-3	2,968	-0.10%
2018/02/27	20	18.20	0	0.00	18.30	20	3,010	0.66%
2018/02/09	0	0.00	10	17.60	17.65	-10	3,225	-0.31%
2018/02/07	0	0.00	2	17.80	17.80	-2	3,250	-0.06%
2018/02/06	3	17.40	0	0.00	17.25	3	3,230	0.09%
2018/01/30	10	18.80	0	0.00	18.80	10	3,123	0.32%
2018/01/29	0	0.00	1	18.95	18.90	-1	3,115	-0.03%
2018/01/26	2	18.90	0	0.00	18.90	2	3,131	0.06%
2018/01/23	2	19.20	0	0.00	19.20	2	3,105	0.06%
2018/01/19	0	0.00	2	19.75	19.80	-2	3,087	-0.06%
2018/01/17	0	0.00	2	19.88	20.00	-2	3,103	-0.06%
2018/01/16	2	19.85	0	0.00	19.85	2	3,140	0.06%
2018/01/15	0	0.00	1	19.90	19.95	-1	3,177	-0.03%
2018/01/12	0	0.00	1	19.85	20.00	-1	3,398	-0.03%
2018/01/11	2	20.08	0	0.00	19.90	2	3,369	0.06%
2018/01/10	1	20.10	1	19.95	19.90	0	3,335	0.00%
2018/01/09	1	19.75	1	20.00	19.95	0	3,311	0.00%
2018/01/08	1	19.65	0	0.00	19.65	1	3,293	0.03%
2018/01/02	2	19.70	3	19.73	19.85	-1	3,233	-0.03%