萬海 (2615)-玉山-大里券商分點個股進出

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

萬海

(2615)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

萬海 (2615)籌碼相關－玉山-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	9.1	81.53	12.2	81.13	82.20	-3.1	39,561	-0.01%
2024/12/16	19.3	80.23	2	80.50	79.60	17.3	39,607	0.04%
2024/12/13	14.2	83.00	14	82.24	82.20	0.2	39,400	0.00%
2024/12/12	11.7	82.28	12	82.36	81.70	-0.3	39,349	0.00%
2024/12/11	30.2	84.31	25.5	82.81	82.90	4.7	39,300	0.01%
2024/12/10	9.3	85.52	8	85.30	84.50	1.3	39,332	0.00%
2024/12/09	65.5	87.32	78	87.23	86.10	-12.5	39,141	-0.03%
2024/12/06	40	84.56	22	85.29	84.00	18	38,433	0.05%
2024/12/05	37.4	84.67	6	85.40	84.20	31.4	38,372	0.08%
2024/12/04	28	85.36	1.7	85.94	86.30	26.3	38,376	0.07%
2024/12/03	27.4	85.97	39	86.11	86.10	-11.6	38,502	-0.03%
2024/12/02	10.2	84.26	4	83.95	83.40	6.2	38,342	0.02%
2024/11/29	21.2	84.18	2	83.75	83.00	19.2	38,473	0.05%
2024/11/28	65.1	84.46	15	84.96	83.80	50.1	38,680	0.13%
2024/11/27	91.2	87.03	45.3	85.40	84.50	45.9	38,470	0.12%
2024/11/26	36.3	90.57	2	89.70	89.70	34.3	37,910	0.09%
2024/11/25	32.5	91.85	37	92.45	90.70	-4.5	37,921	-0.01%
2024/11/22	95.1	94.20	42.2	93.61	93.60	52.8	37,730	0.14%
2024/11/21	40	96.15	55.1	97.51	95.80	-15.1	37,298	-0.04%
2024/11/20	100.1	96.37	152.1	96.12	94.80	-51.9	36,322	-0.14%	大賣/
2024/11/19	44.2	92.51	58	92.97	93.30	-13.9	35,041	-0.04%
2024/11/18	26	91.82	11	92.12	90.90	15	34,756	0.04%
2024/11/15	59.4	92.22	42	92.03	90.50	17.3	34,624	0.05%
2024/11/14	21	90.47	15	90.45	89.80	6	34,403	0.02%
2024/11/13	26.4	91.33	47	92.05	90.60	-20.6	34,579	-0.06%
2024/11/12	59.5	93.86	23	93.09	91.30	36.5	34,754	0.11%
2024/11/11	63.7	94.16	32	93.94	94.30	31.7	34,807	0.09%
2024/11/08	38	94.62	49.2	95.18	93.70	-11.2	34,755	-0.03%
2024/11/07	33.7	91.19	14.2	91.47	91.80	19.5	34,903	0.06%
2024/11/06	10	93.92	16	94.29	93.60	-6	34,962	-0.02%
2024/11/05	70.1	93.40	97.8	94.76	94.70	-27.7	35,337	-0.08%
2024/11/04	141.8	94.27	70.3	91.40	89.80	71.5	34,898	0.20%	大買/
2024/11/01	40.2	89.75	132.2	91.14	94.20	-92	33,867	-0.27%	大賣/
2024/10/30	6	87.67	9	86.93	85.70	-3	33,326	-0.01%
2024/10/29	10.1	86.82	8	86.05	85.70	2.1	33,492	0.01%
2024/10/28	20	87.80	23	88.32	88.60	-3	33,530	-0.01%
2024/10/25	18	87.38	10	87.48	86.90	8	33,429	0.02%
2024/10/24	4	86.35	4	87.08	86.00	0	33,446	0.00%
2024/10/23	11	87.96	9	88.11	87.70	2	33,445	0.01%
2024/10/22	45.3	88.80	50	88.92	87.60	-4.7	33,552	-0.01%
2024/10/21	15.2	87.63	33	87.85	87.90	-17.8	33,427	-0.05%
2024/10/18	62	85.82	36	85.65	85.30	26	33,412	0.08%
2024/10/17	45.4	84.86	84.3	85.72	86.40	-38.9	33,275	-0.12%
2024/10/16	45	81.94	31	83.07	82.20	14	32,997	0.04%
2024/10/15	12	81.76	6	81.67	81.10	6	33,039	0.02%
2024/10/14	16	82.63	2	82.20	82.00	14	33,346	0.04%
2024/10/11	13	83.83	5	83.76	83.00	8	33,454	0.02%
2024/10/09	22.3	83.69	18.2	83.88	83.00	4.1	33,604	0.01%
2024/10/08	22.2	85.70	21	85.75	85.50	1.2	33,639	0.00%
2024/10/07	52.2	86.57	21.2	86.41	85.70	31	33,858	0.09%
2024/10/04	80.6	89.53	9	89.30	89.30	71.6	33,872	0.21%
2024/10/01	93.2	101.07	99	99.56	99.20	-5.8	33,637	-0.02%
2024/09/30	99.5	100.85	44.2	99.87	98.00	55.3	32,958	0.17%
2024/09/27	40.4	105.16	77.6	106.56	107.50	-37.2	32,265	-0.12%
2024/09/26	140.1	103.58	159.7	102.54	102.00	-19.6	31,422	-0.06%	大買/大賣/
2024/09/25	169	94.75	322.4	94.93	99.70	-153.3	30,038	-0.51%	大買/大賣/鉅額交易
2024/09/24	39.2	89.21	101.8	88.37	90.70	-62.6	27,949	-0.22%	大賣/
2024/09/23	23	82.19	4	82.33	82.50	19	26,876	0.07%
2024/09/20	5	80.98	7	80.87	81.10	-2	27,305	-0.01%
2024/09/19	1	80.30	5.1	80.75	81.00	-4.1	28,026	-0.01%
2024/09/18	1	79.80	42.2	80.11	80.50	-41.2	28,900	-0.14%
2024/09/16	8	78.59	8	78.34	78.30	0	30,633	0.00%
2024/09/13	2	77.51	5	78.74	79.20	-3	31,476	-0.01%
2024/09/12	0	0.00	1	78.50	77.70	-1	32,673	0.00%
2024/09/11	1	76.41	19.1	76.44	76.80	-18.1	33,220	-0.05%
2024/09/10	3.3	75.69	5.1	74.55	74.10	-1.8	34,500	-0.01%
2024/09/09	68.1	75.72	34.3	75.56	75.20	33.8	35,508	0.10%
2024/09/06	5	78.32	7.1	78.29	78.20	-2.1	36,148	-0.01%
2024/09/05	5	80.40	1.1	80.57	78.80	3.9	37,345	0.01%
2024/09/04	12.1	76.79	11	77.78	78.70	1.1	39,131	0.00%
2024/09/03	2	80.50	7	79.70	79.50	-5	40,875	-0.01%
2024/09/02	25.5	81.07	8	80.15	79.50	17.5	43,141	0.04%
2024/08/30	4.2	80.95	50	81.44	82.90	-45.8	43,791	-0.10%
2024/08/29	2	78.35	6	78.75	79.20	-4	43,678	-0.01%
2024/08/28	7	78.00	8	78.36	78.10	-1	45,476	0.00%
2024/08/27	23	78.58	13	77.99	78.30	10	45,817	0.02%
2024/08/26	13.5	80.80	12.2	81.87	79.90	1.3	45,676	0.00%
2024/08/23	20	79.50	2.2	79.73	79.50	17.8	45,635	0.04%
2024/08/22	5	80.04	3.1	80.19	79.70	1.9	45,927	0.00%
2024/08/21	12	79.66	14	80.04	80.40	-2	46,209	0.00%
2024/08/20	13.1	80.33	28.2	80.10	79.20	-15.1	46,217	-0.03%
2024/08/19	21	80.45	18.8	80.19	79.50	2.2	46,054	0.00%
2024/08/16	11.2	80.86	26	80.82	80.80	-14.8	45,967	-0.03%
2024/08/15	11.1	78.74	42.2	79.56	80.40	-31.1	45,678	-0.07%
2024/08/14	56.6	79.03	39	77.93	77.70	17.6	45,246	0.04%
2024/08/13	102.4	80.18	36	79.81	79.10	66.4	44,815	0.15%	大買/
2024/08/12	24	80.80	63.1	80.99	82.50	-39.1	44,178	-0.09%
2024/08/09	67.5	78.76	67	80.92	77.20	0.5	45,149	0.00%
2024/08/08	61.6	81.06	20	79.92	78.80	41.6	49,084	0.08%
2024/08/07	43	81.25	50.9	81.89	84.20	-7.9	50,537	-0.02%
2024/08/06	33	79.07	39.2	80.08	79.60	-6.1	51,107	-0.01%
2024/08/05	82.1	76.12	89.1	76.67	75.00	-6.9	51,191	-0.01%
2024/08/02	57.3	80.95	99.5	81.26	79.70	-42.3	51,118	-0.08%
2024/08/01	14.1	79.13	13	79.58	79.70	1.1	50,658	0.00%
2024/07/31	16.1	76.95	67.1	77.59	77.90	-51	50,404	-0.10%
2024/07/30	8	74.14	60	75.78	76.20	-52	50,310	-0.10%
2024/07/29	7.4	73.44	7	73.24	72.90	0.4	50,441	0.00%
2024/07/26	36	72.10	37	72.99	73.90	-1	50,553	0.00%
2024/07/23	9	72.56	9	74.09	74.20	0	50,717	0.00%
2024/07/22	44.1	68.37	43.5	69.77	71.00	0.6	50,851	0.00%
2024/07/19	32.2	71.98	7	71.51	71.10	25.2	50,442	0.05%
2024/07/18	13	73.96	14	73.82	74.00	-1	50,132	0.00%
2024/07/17	67	73.62	72.6	73.60	73.50	-5.6	49,984	-0.01%
2024/07/16	60	76.33	46.3	78.02	75.10	13.7	49,777	0.03%
2024/07/15	12.1	76.52	25.3	76.18	77.90	-13.2	49,553	-0.03%
2024/07/12	5.1	75.87	11	76.00	76.40	-5.9	49,136	-0.01%
2024/07/11	9	77.03	16	77.21	77.30	-7	48,805	-0.01%
2024/07/10	19.1	77.05	47.1	77.61	76.10	-28.1	48,607	-0.06%
2024/07/09	43.1	76.69	9	78.48	77.20	34.1	48,258	0.07%
2024/07/08	55.8	77.27	36.4	77.71	78.00	19.4	47,642	0.04%
2024/07/05	78.8	84.27	24.2	84.37	83.70	54.6	46,700	0.12%
2024/07/04	27	87.24	24.3	86.77	86.40	2.7	46,213	0.01%
2024/07/03	15	86.86	23.2	88.14	87.60	-8.2	45,858	-0.02%
2024/07/02	69.2	85.43	19.2	85.23	84.80	50	45,291	0.11%
2024/07/01	32.2	85.54	24.5	85.22	86.00	7.7	44,799	0.02%
2024/06/28	15	89.29	12	89.02	88.60	3	44,030	0.01%
2024/06/27	142.3	89.91	33.1	89.94	89.20	109.2	43,631	0.25%	大買/鉅額交易
2024/06/26	42.3	90.87	46	89.51	89.00	-3.7	43,091	-0.01%
2024/06/25	53	90.06	57.2	90.44	91.70	-4.2	42,423	-0.01%
2024/06/24	71.5	90.36	31	89.38	88.80	40.5	41,532	0.10%
2024/06/21	168	95.22	165.6	94.52	92.30	2.4	40,591	0.01%	大買/大賣/
2024/06/20	94.1	92.36	88.3	92.03	92.10	5.8	38,643	0.02%
2024/06/19	107.3	93.12	133	91.94	90.00	-25.7	37,771	-0.07%	大買/大賣/
2024/06/18	77.5	90.16	75.3	89.63	88.80	2.2	36,480	0.01%
2024/06/17	112.5	90.95	89	91.05	89.10	23.5	35,801	0.07%	大買/
2024/06/14	46.9	88.21	57	89.37	92.80	-10.1	34,396	-0.03%
2024/06/13	56.8	85.70	50	85.71	84.40	6.8	33,344	0.02%
2024/06/12	60.8	84.57	52	84.26	83.00	8.8	32,877	0.03%
2024/06/11	131.7	95.48	106.3	90.92	88.20	25.4	31,780	0.08%	大買/大賣/
2024/06/07	106.8	98.73	97.8	98.84	96.20	8.9	29,937	0.03%	大買/
2024/06/06	68.3	93.46	83.6	94.14	96.80	-15.3	27,958	-0.05%
2024/06/05	5	86.84	28.5	87.25	88.00	-23.5	25,592	-0.09%
2024/06/04	26.4	80.30	28.1	80.37	80.00	-1.7	24,729	-0.01%
2024/06/03	89.1	79.78	78.3	80.50	82.00	10.8	24,299	0.04%
2024/05/31	26.3	83.50	14	85.36	79.70	12.3	22,456	0.05%
2024/05/30	7.1	85.68	6.2	85.66	87.50	0.9	22,077	0.00%
2024/05/29	17.5	87.55	12.5	85.53	85.60	5	21,953	0.02%
2024/05/28	30.3	86.43	24.1	85.51	87.00	6.2	21,736	0.03%
2024/05/27	32.7	81.01	14.5	80.03	82.10	18.1	21,665	0.08%
2024/05/24	3.3	74.53	3.6	73.37	74.90	-0.3	21,326	0.00%
2024/05/23	8.1	71.92	53.1	70.96	71.10	-45	21,128	-0.21%
2024/05/22	0	70.90	8	70.38	71.20	-8	21,144	-0.04%
2024/05/21	3	69.18	6	69.20	68.80	-3	21,103	-0.01%
2024/05/20	3.4	70.03	4	69.85	70.80	-0.6	21,096	0.00%
2024/05/17	3	70.93	2	69.80	70.00	1	21,037	0.00%
2024/05/16	16.4	71.01	16	70.99	71.90	0.4	20,902	0.00%
2024/05/15	91	69.16	131.1	69.71	70.50	-40.1	20,605	-0.19%	大賣/
2024/05/14	261.9	72.30	262	71.97	68.40	-0.1	19,005	0.00%	大買/大賣/
2024/05/13	68.2	69.16	46.3	69.67	70.10	21.9	13,910	0.16%
2024/05/10	53.1	61.83	97.9	63.36	63.80	-44.9	11,861	-0.38%
2024/05/09	14.2	55.71	83.7	55.54	58.00	-69.5	10,361	-0.67%
2024/05/08	16	52.86	86	52.68	52.80	-70	9,418	-0.74%
2024/05/07	1	50.70	5	51.08	50.80	-4	8,781	-0.05%
2024/05/06	0	0.00	2	49.85	49.80	-2	8,545	-0.02%
2024/05/03	4	49.67	50.2	50.11	49.40	-46.2	8,490	-0.54%
2024/05/02	77.6	50.33	17.2	50.38	49.40	60.4	8,400	0.72%
2024/04/30	53	49.61	58.4	49.23	50.70	-5.4	7,939	-0.07%
2024/04/29	10.1	49.90	38	49.87	49.55	-27.9	7,708	-0.36%
2024/04/26	67	47.05	86	47.40	48.35	-19	7,407	-0.26%
2024/04/25	2.1	45.49	2	45.43	45.50	0.1	7,008	0.00%
2024/04/24	1	45.25	3.2	45.32	45.45	-2.2	7,132	-0.03%
2024/04/23	18.2	44.91	22	44.81	44.95	-3.8	7,199	-0.05%
2024/04/22	2	44.60	2.5	44.70	43.85	-0.5	7,263	-0.01%
2024/04/19	11	43.71	6	43.75	43.25	5	7,188	0.07%
2024/04/18	1.2	42.83	0	43.00	42.90	1.2	7,189	0.02%
2024/04/17	4	43.18	2	43.08	42.80	2	7,256	0.03%
2024/04/16	17.6	43.34	0	0.00	42.90	17.6	7,492	0.23%
2024/04/15	0.1	45.30	2	45.35	45.10	-1.9	7,909	-0.02%
2024/04/11	3	44.97	0	44.95	44.80	3	8,591	0.03%
2024/04/10	1	45.00	0	0.00	44.50	1	9,432	0.01%
2024/04/09	2	44.85	3	44.97	44.95	-1	9,660	-0.01%
2024/04/08	5	43.42	3	43.50	44.10	2	10,167	0.02%
2024/04/03	7.3	43.71	0	0.00	43.65	7.3	10,191	0.07%
2024/04/02	9.1	44.05	0	0.00	44.05	9.1	10,328	0.09%
2024/03/29	11	44.11	0	0.00	44.10	11	11,020	0.10%
2024/03/28	2	44.15	0	0.00	44.00	2	11,852	0.02%
2024/03/27	5.7	44.59	1	44.55	44.45	4.7	13,593	0.03%
2024/03/26	7	44.65	0	0.00	44.55	7	14,921	0.05%
2024/03/25	0	45.45	1	45.45	45.40	-1	15,353	-0.01%
2024/03/22	1.1	44.58	1	44.95	45.30	0.1	16,105	0.00%
2024/03/21	3	45.45	1	45.25	45.10	2	16,959	0.01%
2024/03/20	2	45.05	1	45.00	45.00	1	17,230	0.01%
2024/03/19	1.1	45.51	0	0.00	45.50	1.1	17,402	0.01%
2024/03/18	2.1	45.26	0	0.00	45.65	2.1	17,526	0.01%
2024/03/15	11.5	45.36	5	45.54	46.45	6.5	17,778	0.04%
2024/03/14	9.1	47.26	1	47.20	47.10	8.1	17,606	0.05%
2024/03/13	8.3	49.26	8	49.98	49.00	0.3	17,484	0.00%
2024/03/12	0	0.00	1	49.20	49.45	-1	17,429	-0.01%
2024/03/11	13	49.39	0	0.00	49.30	13	17,544	0.07%
2024/03/08	0	47.95	3	48.30	48.65	-3	17,905	-0.02%
2024/03/07	2	48.35	0	0.00	48.10	2	18,241	0.01%
2024/03/06	17	48.70	1.3	48.70	48.40	15.8	18,390	0.09%
2024/03/05	1.4	49.59	0	0.00	49.35	1.4	18,379	0.01%
2024/03/04	11.1	49.39	2	49.05	49.65	9.1	18,350	0.05%
2024/03/01	0.2	50.11	2.2	49.70	49.90	-2	18,376	-0.01%
2024/02/29	5	49.91	1	49.70	50.40	4	18,247	0.02%
2024/02/27	14	48.80	0	0.00	48.10	14	17,884	0.08%
2024/02/26	2	48.80	3.5	48.92	48.80	-1.5	17,833	-0.01%
2024/02/23	24	49.69	0	0.00	49.65	24	17,845	0.13%
2024/02/22	4	50.06	3	49.95	50.00	1	17,821	0.01%
2024/02/21	6.3	49.66	9	49.41	49.00	-2.7	17,723	-0.02%
2024/02/20	6.4	48.64	3.4	48.70	48.65	3	17,675	0.02%
2024/02/19	12.1	47.75	0	0.00	47.90	12.1	17,664	0.07%
2024/02/16	1.4	47.64	0	0.00	47.30	1.4	17,819	0.01%
2024/02/15	1.1	47.47	67	46.67	47.20	-66	17,961	-0.37%
2024/02/05	5	48.05	7	47.86	47.75	-2	17,943	-0.01%
2024/02/02	5.1	48.46	0	48.70	48.20	5.1	17,983	0.03%
2024/02/01	1	49.60	2	49.60	49.65	-1	17,868	-0.01%
2024/01/31	9	49.10	2	49.98	48.90	7	17,839	0.04%
2024/01/30	1	50.20	1	49.45	49.45	0	17,848	0.00%
2024/01/29	0.1	50.00	2	50.10	50.00	-1.9	17,858	-0.01%
2024/01/26	4	49.70	1	49.55	49.75	3	17,882	0.02%
2024/01/25	0.1	50.20	0	0.00	49.75	0.1	17,876	0.00%
2024/01/24	5	50.78	4	50.60	50.50	1	17,811	0.01%
2024/01/23	2	50.80	2	50.40	50.20	0	17,846	0.00%
2024/01/22	8	50.14	10	50.44	50.70	-2	17,889	-0.01%
2024/01/19	1	51.61	1	52.40	51.20	0	17,791	0.00%
2024/01/18	19	52.22	11	51.87	52.50	8	17,695	0.05%
2024/01/17	6	50.95	7	50.97	51.00	-1	17,539	-0.01%
2024/01/16	5.4	52.15	5	51.78	52.00	0.4	17,383	0.00%
2024/01/15	6.3	53.18	7	53.34	52.80	-0.7	17,235	0.00%
2024/01/12	12.3	52.49	4	52.75	52.50	8.3	17,179	0.05%
2024/01/11	8	50.89	9	50.90	50.90	-1	17,038	-0.01%
2024/01/10	6.1	51.14	3	51.57	50.70	3.1	16,960	0.02%
2024/01/09	14.2	52.73	10	53.07	52.40	4.2	16,693	0.03%
2024/01/08	4.8	56.45	6	56.65	56.20	-1.2	16,210	-0.01%
2024/01/05	7	56.90	8	57.14	57.90	-1	15,999	-0.01%
2024/01/04	34	57.03	32	58.12	57.00	2	15,558	0.01%
2024/01/03	0	55.20	0.2	55.60	55.00	-0.2	14,793	0.00%
2024/01/02	15.2	57.20	13	56.93	54.70	2.2	14,512	0.02%
2023/12/29	2	55.00	0	0.00	55.00	2	13,941	0.01%
2023/12/28	3	55.34	1	55.20	55.20	2	13,906	0.01%
2023/12/27	13	57.28	43	56.90	56.60	-30	13,795	-0.22%
2023/12/26	11	55.54	35.1	55.21	56.00	-24.1	13,532	-0.18%
2023/12/25	40.1	55.72	103.3	55.12	54.50	-63.3	13,140	-0.48%	大賣/
2023/12/22	51.6	60.29	54.2	60.43	60.10	-2.6	12,342	-0.02%
2023/12/21	89.2	56.36	102.6	57.38	59.60	-13.5	10,570	-0.13%	大賣/
2023/12/20	17.5	52.59	24	53.11	54.50	-6.5	9,261	-0.07%
2023/12/19	79.1	53.30	86.3	52.70	52.30	-7.2	8,798	-0.08%
2023/12/18	84	52.37	78	52.65	52.90	6	8,116	0.07%
2023/12/15	1	50.50	5.1	50.32	50.60	-4.1	7,335	-0.06%
2023/12/14	9	49.08	6	48.85	49.05	3	7,080	0.04%
2023/12/13	56	50.77	20	51.83	50.10	36	6,925	0.52%
2023/12/12	27.1	51.97	12	52.93	51.80	15.1	7,366	0.20%
2023/12/11	0.2	52.30	9.4	52.98	52.40	-9.2	7,192	-0.13%
2023/12/08	1	51.10	0	0.00	51.10	1	6,988	0.01%
2023/12/07	0	50.50	5.2	50.46	50.10	-5.1	6,981	-0.07%
2023/12/06	0.8	50.60	1	51.30	51.30	-0.2	6,957	0.00%
2023/12/05	38.2	52.11	10	51.83	52.00	28.2	6,865	0.41%
2023/12/04	69.2	51.29	10.3	51.69	52.50	58.9	6,511	0.90%
2023/12/01	3.3	47.84	32	47.41	48.65	-28.7	6,098	-0.47%
2023/11/30	14	46.66	5	46.69	46.70	9	5,955	0.15%
2023/11/29	10.2	46.56	1	46.55	46.55	9.2	6,006	0.15%
2023/11/28	14	46.98	6.2	46.92	47.00	7.8	6,013	0.13%
2023/11/27	0.2	45.90	0	0.00	46.00	0.2	5,993	0.00%
2023/11/24	0	0.00	1	45.55	45.50	-1	5,985	-0.02%
2023/11/22	2	45.93	0	0.00	45.65	2	6,052	0.03%
2023/11/21	1	46.50	0	0.00	46.55	1	6,010	0.02%
2023/11/20	0	0.00	8	46.94	46.95	-8	6,094	-0.13%
2023/11/17	4	47.20	0.2	47.55	47.25	3.8	6,174	0.06%
2023/11/15	0	0.00	14	47.39	47.85	-14	6,230	-0.22%
2023/11/14	3	46.17	4.3	47.10	46.10	-1.3	6,289	-0.02%
2023/11/13	1.3	45.82	0	0.00	45.75	1.3	6,211	0.02%
2023/11/09	0	46.10	1.1	46.47	46.35	-1.1	6,191	-0.02%
2023/11/08	1	46.00	0	0.00	46.10	1	6,203	0.02%
2023/11/07	4	46.39	0	0.00	46.25	4	6,245	0.06%
2023/11/06	0	0.00	1.2	46.75	47.45	-1.2	6,240	-0.02%
2023/11/03	1	47.55	0	0.00	47.70	1	6,210	0.02%
2023/10/30	3	46.60	9	47.21	47.45	-6	6,225	-0.10%
2023/10/26	0	44.70	0	0.00	44.70	0	6,218	0.00%
2023/10/25	1	44.80	0	0.00	44.75	1	6,288	0.02%
2023/10/20	4	44.35	0	0.00	44.90	4	6,415	0.06%
2023/10/19	0	0.00	3	45.63	45.60	-3	6,456	-0.05%
2023/10/18	0	0.00	0.2	44.45	44.85	-0.2	6,467	0.00%
2023/10/16	0	44.00	0.3	44.10	45.00	-0.3	6,549	0.00%
2023/10/13	4.1	44.60	0	0.00	44.25	4.1	6,610	0.06%
2023/10/12	0	45.40	0	0.00	45.65	0	6,579	0.00%
2023/10/11	3.1	45.55	4	45.49	45.25	-0.9	6,647	-0.01%
2023/10/06	4	47.04	5	46.84	46.95	-1	6,776	-0.01%
2023/10/05	2	47.00	8	46.91	46.75	-6	6,910	-0.09%
2023/10/04	7	46.21	0	46.20	46.35	7	6,971	0.10%
2023/10/03	3	46.82	0	0.00	46.00	3	7,134	0.04%
2023/10/02	7	47.27	1	47.35	47.35	6	7,230	0.08%
2023/09/28	11	48.83	8	48.90	48.30	3	7,291	0.04%
2023/09/27	7	48.84	1	49.45	48.40	6	7,636	0.08%
2023/09/26	2	48.83	0	0.00	48.70	2	8,660	0.02%
2023/09/21	0	0.00	5	50.40	49.80	-5	9,532	-0.05%
2023/09/20	0.2	51.30	207	51.61	51.30	-206.8	9,490	-2.18%	大賣/鉅額交易
2023/09/19	0.5	50.90	0.3	50.60	50.50	0.2	9,382	0.00%
2023/09/18	3.5	50.30	24.3	50.90	50.90	-20.8	9,376	-0.22%
2023/09/15	6.1	50.49	11.8	50.64	50.60	-5.8	9,386	-0.06%
2023/09/14	2	48.63	4	48.55	48.85	-2	8,722	-0.02%
2023/09/12	1	46.50	0	0.00	46.80	1	8,725	0.01%
2023/09/08	1	46.30	2	46.60	46.30	-1	8,781	-0.01%
2023/09/07	2	45.90	0	0.00	45.65	2	8,817	0.02%
2023/09/06	1	46.99	0	0.00	46.30	1	8,880	0.01%
2023/09/05	0	47.00	2	47.10	47.30	-2	8,935	-0.02%
2023/09/04	1	46.50	1	46.55	46.50	0	9,162	0.00%
2023/09/01	3	45.03	0	0.00	44.90	3	9,167	0.03%
2023/08/31	1.4	46.06	1	45.65	45.30	0.4	9,261	0.00%
2023/08/30	0	0.00	0.1	45.80	45.85	-0.1	9,242	0.00%
2023/08/29	1	45.40	0	0.00	45.35	1	9,324	0.01%
2023/08/24	7.6	46.18	0	0.00	46.00	7.6	9,566	0.08%
2023/08/23	3.1	48.04	0	0.00	47.55	3.1	9,478	0.03%
2023/08/22	0	0.00	0	48.90	48.70	0	9,435	0.00%
2023/08/21	2	49.23	0	0.00	49.30	2	9,449	0.02%
2023/08/18	0	50.50	4	50.21	50.50	-4	9,404	-0.04%
2023/08/17	1	47.60	0	0.00	47.90	1	9,202	0.01%
2023/08/16	1	47.40	11	47.75	47.60	-10	9,232	-0.11%
2023/08/15	3	49.35	1	49.15	49.00	2	9,236	0.02%
2023/08/14	4	49.69	0	49.80	49.50	4	9,286	0.04%
2023/08/11	4	49.80	1.3	50.43	50.60	2.7	9,367	0.03%
2023/08/10	0.5	50.00	0	0.00	50.10	0.5	9,379	0.01%
2023/08/09	3	49.97	3.1	50.24	50.10	-0.1	9,428	0.00%
2023/08/08	0.5	50.10	1	50.00	50.10	-0.5	9,472	-0.01%
2023/08/04	1	51.30	0	0.00	51.60	1	9,661	0.01%
2023/08/02	0.1	50.60	0	0.00	51.10	0.1	9,689	0.00%
2023/08/01	3	51.00	0	51.10	51.10	3	9,706	0.03%
2023/07/31	3.6	50.74	0	0.00	50.40	3.6	9,784	0.04%
2023/07/28	2	51.10	0	0.00	51.80	2	9,824	0.02%
2023/07/27	0	0.00	2	50.00	50.40	-2	9,917	-0.02%
2023/07/26	3	49.20	12	49.90	49.45	-9	9,944	-0.09%
2023/07/25	2.1	49.30	2.2	49.45	49.20	-0.1	9,972	0.00%
2023/07/24	2.3	49.43	3	49.42	49.30	-0.7	10,070	-0.01%
2023/07/21	2	51.10	0	0.00	50.90	2	10,120	0.02%
2023/07/20	0	0.00	2.3	51.39	51.90	-2.3	10,171	-0.02%
2023/07/19	20.1	51.35	15	50.77	50.90	5.1	10,214	0.05%
2023/07/18	1.7	51.45	2	50.75	50.40	-0.3	10,362	0.00%
2023/07/17	3.1	50.89	4	50.93	51.00	-0.9	10,322	-0.01%
2023/07/14	0	50.20	0.1	50.20	50.40	0	10,323	0.00%
2023/07/13	4.3	50.03	3	50.22	49.30	1.2	10,335	0.01%
2023/07/12	1.1	52.26	6.2	52.51	51.60	-5.1	10,261	-0.05%
2023/07/11	8	54.08	5	53.60	53.60	3	10,245	0.03%
2023/07/10	8	55.16	10	54.93	53.60	-2	10,259	-0.02%
2023/07/07	14.1	56.61	16.5	56.50	56.70	-2.4	10,090	-0.02%
2023/07/06	7.3	57.64	8	57.33	57.60	-0.7	9,972	-0.01%
2023/07/05	4	57.70	6.1	56.82	57.70	-2.1	9,939	-0.02%
2023/07/04	30.4	60.99	33	60.63	57.30	-2.6	9,675	-0.03%
2023/07/03	11.6	58.20	15	57.75	58.90	-3.4	8,716	-0.04%
2023/06/30	12.1	58.72	19.3	58.77	59.00	-7.2	8,216	-0.09%
2023/06/29	25.1	57.66	2	57.60	57.30	23.1	7,941	0.29%
2023/06/28	5	58.40	0	0.00	58.40	5	7,880	0.06%
2023/06/26	7.1	59.33	101.1	59.81	58.80	-94	7,871	-1.19%	大賣/
2023/06/21	4.1	59.79	60.4	60.33	60.20	-56.3	7,865	-0.72%
2023/06/20	1	61.30	2	61.15	61.00	-1	7,836	-0.01%
2023/06/19	10	61.66	1	63.00	61.10	9	7,892	0.11%
2023/06/16	3.4	62.10	4.3	62.27	62.60	-0.9	7,918	-0.01%
2023/06/15	1.1	62.17	0	0.00	61.70	1.1	7,940	0.01%
2023/06/14	4.1	62.84	4	62.70	62.20	0.1	8,067	0.00%
2023/06/13	3	61.57	3	61.93	61.80	0	8,375	0.00%
2023/06/12	0	0.00	2	62.10	62.10	-2	8,862	-0.02%
2023/06/08	17	61.84	8	61.73	61.50	9	9,687	0.09%
2023/06/07	1	59.90	0.3	59.60	59.80	0.7	9,917	0.01%
2023/06/06	1	59.30	21	59.37	59.50	-20	9,925	-0.20%
2023/06/05	0.1	58.30	0	0.00	58.00	0.1	9,958	0.00%
2023/06/02	2.1	57.90	2	57.90	58.10	0.1	10,005	0.00%
2023/06/01	1	56.90	1.1	57.93	57.10	-0.1	10,059	0.00%
2023/05/31	13.5	58.46	0.1	59.00	58.00	13.4	10,104	0.13%
2023/05/30	2.3	58.88	1.2	59.26	58.70	1.2	10,281	0.01%
2023/05/29	1	60.00	3.8	60.06	60.00	-2.8	10,361	-0.03%
2023/05/26	1	58.90	7	58.84	58.90	-6	10,595	-0.06%
2023/05/25	16.2	59.14	1	59.10	58.70	15.2	10,907	0.14%
2023/05/24	1.2	60.02	16.1	60.28	60.10	-14.9	11,227	-0.13%
2023/05/23	1.1	60.58	1.2	60.15	60.10	-0.1	11,458	0.00%
2023/05/22	1	60.79	1	60.30	60.20	0	11,482	0.00%
2023/05/19	1	59.90	11	60.45	60.30	-10	11,432	-0.09%
2023/05/18	3.4	59.95	2	59.90	59.60	1.4	11,369	0.01%
2023/05/17	13.3	59.74	11	60.28	60.20	2.3	11,390	0.02%
2023/05/16	1.6	59.89	1.3	59.84	59.60	0.3	11,367	0.00%
2023/05/15	1.1	58.82	2.1	59.24	60.20	-1	11,413	-0.01%
2023/05/12	1.4	59.06	1.1	59.02	59.20	0.3	11,434	0.00%
2023/05/11	15.6	59.65	0.1	60.80	59.10	15.5	11,447	0.14%
2023/05/10	4.2	61.03	27	61.46	61.60	-22.8	11,368	-0.20%
2023/05/09	2	60.05	0	0.00	60.20	2	11,394	0.02%
2023/05/08	1	59.50	0	0.00	59.40	1	11,536	0.01%
2023/05/05	3.1	59.88	2	59.55	59.50	1.1	11,898	0.01%
2023/05/04	14.2	60.58	8	60.59	60.10	6.2	11,984	0.05%
2023/05/03	37.3	61.27	23.4	60.79	60.50	13.9	12,004	0.12%
2023/05/02	2.5	63.34	0	0.00	63.20	2.5	11,970	0.02%
2023/04/27	1	63.20	2	62.80	63.70	-1	12,176	-0.01%
2023/04/26	1	63.40	12	63.20	63.70	-11	12,253	-0.09%
2023/04/25	0.2	65.59	8	64.20	64.20	-7.8	12,258	-0.06%
2023/04/24	3	64.80	8	65.21	65.50	-5	12,374	-0.04%
2023/04/21	36.5	66.33	0	0.00	65.00	36.5	12,497	0.29%
2023/04/20	8	68.53	7.3	68.02	67.70	0.7	12,473	0.01%
2023/04/19	8.3	68.47	10	69.17	68.00	-1.7	12,630	-0.01%
2023/04/18	12	70.37	1	69.30	69.00	11	12,772	0.09%
2023/04/17	5	71.00	5	70.76	70.50	0	12,889	0.00%
2023/04/14	0	0.00	3	69.63	69.90	-3	13,041	-0.02%
2023/04/13	3	68.50	0	69.30	68.50	3	13,235	0.02%
2023/04/12	0	0.00	1.5	69.17	68.80	-1.5	13,442	-0.01%
2023/04/11	6.2	69.19	4	68.80	68.60	2.2	13,740	0.02%
2023/04/10	16	69.92	12	69.12	68.80	4	14,135	0.03%
2023/04/07	11	68.71	9	69.49	69.40	2	14,505	0.01%
2023/04/06	9.5	68.69	5	68.06	67.80	4.5	14,953	0.03%
2023/03/31	0	0.00	70	69.21	68.50	-70	15,727	-0.45%
2023/03/30	1	68.80	22	69.06	68.50	-21	17,126	-0.12%
2023/03/29	3	68.80	1	69.30	68.80	2	17,649	0.01%
2023/03/28	0	69.70	0	0.00	69.30	0	18,203	0.00%
2023/03/27	21.3	70.21	1	70.40	69.70	20.3	18,992	0.11%
2023/03/24	1	70.10	1	69.90	70.50	0	19,983	0.00%
2023/03/23	4.1	69.99	3.1	69.67	69.90	1.1	20,125	0.01%
2023/03/22	7.1	69.63	3	69.97	70.40	4.1	20,171	0.02%
2023/03/21	6	69.15	6.4	69.54	69.00	-0.4	20,226	0.00%
2023/03/20	10.1	69.99	4	70.50	69.60	6.1	20,233	0.03%
2023/03/17	12.1	68.88	7.4	69.03	69.00	4.7	20,203	0.02%
2023/03/16	22.5	69.09	15	68.31	68.20	7.5	20,128	0.04%
2023/03/15	73	71.63	48	71.60	71.00	24.9	19,886	0.13%
2023/03/14	48.4	73.28	24.3	73.07	72.50	24.1	19,571	0.12%
2023/03/13	5.1	79.84	56.1	80.53	80.50	-51.1	18,898	-0.27%
2023/03/10	21.4	80.94	22	80.66	79.10	-0.6	18,755	0.00%
2023/03/09	2.3	79.66	4.3	79.66	80.10	-2	18,527	-0.01%
2023/03/08	7	79.57	5.3	79.30	79.00	1.7	18,647	0.01%
2023/03/07	2	80.94	53	80.66	80.70	-51	18,699	-0.27%
2023/03/06	13	80.73	1	81.20	80.60	12	18,803	0.06%
2023/03/03	12.2	80.43	24.8	80.70	81.10	-12.6	19,016	-0.07%
2023/03/02	9	80.38	14	80.58	80.70	-5	19,149	-0.03%
2023/03/01	4	78.23	4.2	78.23	78.60	-0.2	18,998	0.00%
2023/02/24	54.4	79.23	6.2	80.28	79.60	48.2	18,961	0.25%
2023/02/23	17.1	79.00	30.5	79.32	79.20	-13.5	18,829	-0.07%
2023/02/22	17.3	77.94	9.1	77.84	76.70	8.1	18,592	0.04%
2023/02/21	3	76.60	23	76.64	77.50	-20	18,344	-0.11%
2023/02/20	1.1	73.90	7	73.97	74.00	-5.9	18,296	-0.03%
2023/02/17	27	72.86	29	72.72	73.30	-2	18,522	-0.01%
2023/02/16	20.3	73.71	6	73.80	73.70	14.3	18,664	0.08%
2023/02/15	21.2	73.83	9	74.27	73.70	12.2	19,073	0.06%
2023/02/14	1	75.09	0	0.00	74.80	1	19,329	0.01%
2023/02/13	4.4	73.58	0.1	73.80	73.80	4.3	19,474	0.02%
2023/02/10	16	75.79	1	75.70	75.50	15	19,706	0.08%
2023/02/09	3	77.47	36	76.90	76.90	-33	20,025	-0.16%
2023/02/08	4	77.48	17	77.76	77.90	-13	20,279	-0.06%
2023/02/07	5	76.24	25.5	77.31	77.60	-20.5	20,350	-0.10%
2023/02/06	39.3	76.96	2	76.85	76.10	37.3	20,482	0.18%
2023/02/03	53	80.98	34.1	80.05	79.50	18.9	20,459	0.09%
2023/02/02	5	77.70	23.5	78.12	78.60	-18.5	20,220	-0.09%
2023/02/01	7	76.33	4.1	76.75	76.70	2.9	20,217	0.01%
2023/01/31	16.5	75.69	12.2	75.84	75.90	4.3	20,313	0.02%
2023/01/30	0	74.40	6	75.60	75.60	-6	20,414	-0.03%
2023/01/17	14	74.29	21	74.08	73.60	-7	20,433	-0.03%
2023/01/16	20.2	73.37	13.1	73.88	73.70	7.1	20,475	0.03%
2023/01/13	7	74.33	1.2	74.50	74.50	5.8	20,424	0.03%
2023/01/12	33.2	75.61	6	75.02	74.10	27.2	20,536	0.13%
2023/01/11	8.2	76.48	4	77.00	76.10	4.2	20,473	0.02%
2023/01/10	19	77.56	15.1	76.96	76.50	3.9	20,444	0.02%
2023/01/09	7.2	77.38	2	77.60	77.50	5.2	20,639	0.02%
2023/01/06	6	77.27	7	76.43	77.80	-1	20,709	0.00%
2023/01/05	20.1	77.55	21	77.92	77.10	-0.9	20,762	0.00%
2023/01/04	23	79.06	23.1	77.99	77.10	-0.1	20,903	0.00%
2023/01/03	23.1	80.38	19	79.61	79.20	4.1	20,825	0.02%
2022/12/30	29.1	80.43	35	80.79	80.10	-5.9	20,753	-0.03%
2022/12/29	41	79.19	55.4	79.42	79.20	-14.4	20,637	-0.07%
2022/12/28	35.1	80.22	26.2	80.67	79.00	9	20,583	0.04%
2022/12/27	19	83.41	19.3	83.63	82.10	-0.3	20,463	0.00%
2022/12/26	23.9	84.18	23	83.63	82.40	0.9	20,553	0.00%
2022/12/23	67	85.78	58.6	85.81	86.20	8.5	20,344	0.04%
2022/12/22	69.6	84.45	155.6	85.94	87.20	-86.1	19,732	-0.44%	大賣/
2022/12/21	24	78.74	56	79.23	79.80	-32	18,579	-0.17%
2022/12/20	22	77.61	24.3	77.71	76.70	-2.3	18,285	-0.01%
2022/12/19	68.2	78.53	26.2	77.98	76.20	42	18,086	0.23%
2022/12/16	14.3	77.51	33.9	75.43	78.80	-19.7	17,509	-0.11%
2022/12/15	1.9	70.99	6	72.02	72.50	-4.2	16,827	-0.02%
2022/12/14	26	69.70	0.1	70.00	70.70	25.9	17,223	0.15%
2022/12/13	10	70.60	0	0.00	70.30	10	17,331	0.06%
2022/12/12	6.2	69.60	0	0.00	69.30	6.2	17,584	0.04%
2022/12/09	1.1	69.62	2	70.05	70.10	-0.9	17,814	-0.01%
2022/12/08	2	68.51	1	68.70	68.60	1	18,088	0.01%
2022/12/07	7	69.25	1	69.80	69.10	6	18,250	0.03%
2022/12/06	19	71.89	0	0.00	70.60	19	18,254	0.10%
2022/12/05	2	74.30	1	74.90	74.30	1	18,390	0.01%
2022/12/02	1	74.60	1	75.00	74.50	0	18,584	0.00%
2022/12/01	4.2	76.53	4	75.80	75.30	0.2	18,774	0.00%
2022/11/30	1	75.90	1	75.40	76.10	0	18,698	0.00%
2022/11/29	4	74.20	2	74.00	74.70	2	18,769	0.01%
2022/11/28	2	73.20	3.1	72.94	72.90	-1.1	18,998	-0.01%
2022/11/25	2.1	76.34	14.2	76.45	74.90	-12.1	18,973	-0.06%
2022/11/24	3	72.80	17	73.95	75.40	-14	19,000	-0.07%
2022/11/23	9	70.37	4.1	70.12	71.10	4.9	18,785	0.03%
2022/11/22	2	69.75	2	69.60	69.10	0	18,934	0.00%
2022/11/21	7	70.67	2	70.40	69.50	5	18,878	0.03%
2022/11/18	14.3	73.45	1	73.00	71.80	13.3	18,843	0.07%
2022/11/17	2.2	74.65	0	0.00	74.20	2.2	18,944	0.01%
2022/11/16	4	75.02	5	75.46	75.30	-1	18,910	-0.01%
2022/11/15	5	74.40	6.5	73.45	74.60	-1.5	18,998	-0.01%
2022/11/14	5	74.63	1	74.20	74.10	4	18,805	0.02%
2022/11/11	11.4	76.20	7.2	74.56	73.50	4.3	18,698	0.02%
2022/11/10	8	73.63	7.3	73.30	74.40	0.7	18,395	0.00%
2022/11/09	80	71.79	102.2	72.32	72.00	-22.2	18,244	-0.12%	大賣/
2022/11/08	13.4	71.26	7.2	71.63	70.40	6.2	18,282	0.03%
2022/11/07	10	68.18	12.1	69.34	70.00	-2.1	18,009	-0.01%
2022/11/04	10.1	66.42	6	67.30	66.60	4.1	17,759	0.02%
2022/11/03	9	65.30	11.1	65.37	65.80	-2.1	17,605	-0.01%
2022/11/02	14.1	67.57	14.1	66.93	66.50	0	17,748	0.00%
2022/11/01	4.1	66.78	2	67.15	66.00	2.1	17,590	0.01%
2022/10/31	1	66.80	1	68.30	67.70	0	17,596	0.00%
2022/10/28	2	69.70	2	68.30	68.50	0	17,585	0.00%
2022/10/27	2	68.90	6	69.77	70.50	-4	17,529	-0.02%
2022/10/26	6	68.12	9.3	67.36	69.20	-3.3	17,483	-0.02%
2022/10/25	4	68.72	1.1	68.78	67.70	2.9	17,395	0.02%
2022/10/24	0.1	68.50	16	69.16	68.50	-15.9	17,586	-0.09%
2022/10/21	2.1	66.95	2	67.00	66.50	0.1	17,570	0.00%
2022/10/20	9.1	64.08	12	64.93	66.90	-2.9	17,578	-0.02%
2022/10/19	1	68.40	2.1	68.14	67.90	-1.1	17,706	-0.01%
2022/10/18	1	66.80	7	66.93	67.00	-6	17,674	-0.03%
2022/10/17	10	63.22	5	64.12	64.90	5	17,705	0.03%
2022/10/14	6	68.00	3	69.03	68.80	3	17,512	0.02%
2022/10/13	6	66.95	3	66.50	65.40	3	17,873	0.02%
2022/10/12	7.1	69.10	10	68.40	68.30	-2.9	18,252	-0.02%
2022/10/11	1	71.80	3	72.35	72.20	-2	18,103	-0.01%
2022/10/07	2.3	74.06	1.3	73.29	73.20	1.1	17,998	0.01%
2022/10/06	0.1	73.23	4	72.71	73.60	-3.9	18,048	-0.02%
2022/10/05	6.8	73.42	2.7	73.57	72.90	4.1	18,103	0.02%
2022/10/04	12.2	71.95	16.1	71.69	71.60	-3.9	18,225	-0.02%
2022/10/03	28.2	70.43	18	70.34	70.30	10.2	18,110	0.06%
2022/09/30	9	65.82	11	64.65	66.80	-2	17,994	-0.01%
2022/09/29	3	66.93	7.8	67.07	66.50	-4.8	17,966	-0.03%
2022/09/28	6	67.25	5.1	65.79	65.70	0.9	17,990	0.00%
2022/09/27	12	70.91	7.1	70.61	71.00	4.9	18,355	0.03%
2022/09/26	19	71.33	16.4	72.07	69.40	2.7	18,480	0.01%
2022/09/23	11.1	75.53	3	76.30	74.90	8.1	18,620	0.04%
2022/09/22	3.2	74.96	7.6	75.23	74.70	-4.4	18,861	-0.02%
2022/09/21	4.8	77.42	4.2	77.17	78.30	0.6	19,104	0.00%
2022/09/20	4	75.33	11	75.25	75.10	-7	19,163	-0.04%
2022/09/19	8.5	77.44	6	75.35	74.10	2.5	19,630	0.01%
2022/09/16	9.4	79.19	9.8	79.64	80.70	-0.4	19,925	0.00%
2022/09/15	9.2	81.43	25	80.38	80.70	-15.9	20,286	-0.08%
2022/09/14	2	76.50	3	76.93	79.10	-1	20,546	0.00%
2022/09/13	6	78.17	5	77.86	77.70	1	20,614	0.00%
2022/09/12	8	76.99	12.1	77.01	76.90	-4.1	20,925	-0.02%
2022/09/08	6	73.25	12	73.33	74.10	-6	20,836	-0.03%
2022/09/07	3.1	74.08	8.5	74.39	74.50	-5.4	20,908	-0.03%
2022/09/06	5	77.24	1.7	77.82	76.80	3.3	20,750	0.02%
2022/09/05	6.1	77.34	22.1	77.42	76.20	-16	20,692	-0.08%
2022/09/02	7.9	80.48	9.3	80.63	78.00	-1.4	20,581	-0.01%
2022/09/01	12.6	84.47	9.4	84.48	83.70	3.2	20,346	0.02%
2022/08/31	85.2	86.04	81.5	85.81	86.80	3.8	20,415	0.02%
2022/08/30	7	86.50	3	86.27	86.10	4	20,129	0.02%
2022/08/29	20.1	87.39	7.1	87.04	86.30	13	20,111	0.06%
2022/08/26	3	93.40	5	93.48	93.10	-2	20,046	-0.01%
2022/08/25	16.2	92.48	5.1	93.08	92.80	11.1	20,010	0.06%
2022/08/24	12.4	94.31	2	91.50	91.30	10.4	20,068	0.05%
2022/08/23	13.1	95.09	18	95.21	94.60	-4.9	20,090	-0.02%
2022/08/22	23.1	95.91	8	96.18	95.10	15.1	20,154	0.07%
2022/08/19	2	100.51	2	101.00	100.50	0	20,021	0.00%
2022/08/18	6	100.75	4	100.63	101.00	2	20,220	0.01%
2022/08/17	8	100.94	11.2	101.73	101.50	-3.2	20,697	-0.02%
2022/08/16	12.1	100.06	14.2	100.37	99.90	-2.1	21,251	-0.01%
2022/08/15	6.1	100.84	6.1	101.09	101.50	0	21,871	0.00%
2022/08/12	6.1	103.76	6	104.00	104.50	0.1	21,770	0.00%
2022/08/11	9.3	103.78	8	103.06	103.00	1.3	21,901	0.01%
2022/08/10	11	104.45	9	104.22	103.00	2	21,885	0.01%
2022/08/09	14	105.46	10	105.45	105.00	4	21,937	0.02%
2022/08/08	6	107.00	7	106.86	107.50	-1	21,826	0.00%
2022/08/05	0	106.50	2	107.25	107.50	-2	21,846	-0.01%
2022/08/04	3.2	103.19	5	103.60	104.00	-1.8	21,921	-0.01%
2022/08/03	12	104.63	8	104.38	104.50	4	21,955	0.02%
2022/08/02	11.1	104.28	8	104.69	105.00	3.1	22,088	0.01%
2022/08/01	0.2	107.00	0	107.50	107.50	0.2	22,109	0.00%
2022/07/29	9	105.39	17	106.03	107.00	-8	22,202	-0.04%
2022/07/28	10	103.25	10	102.15	102.00	0	22,118	0.00%
2022/07/27	1	102.50	3	103.00	104.50	-2	22,091	-0.01%
2022/07/26	21	101.40	14.1	100.98	100.50	6.9	22,099	0.03%
2022/07/25	13.1	104.54	11.1	104.10	104.00	2	21,952	0.01%
2022/07/22	11	106.73	8	106.06	106.50	3	21,993	0.01%
2022/07/21	14.4	106.03	20.1	105.85	105.50	-5.7	22,013	-0.03%
2022/07/20	36.2	106.79	21	104.58	103.50	15.2	21,989	0.07%
2022/07/19	17.1	128.91	44.1	128.59	131.00	-27	21,598	-0.13%
2022/07/18	11	120.14	6	119.75	121.00	5	21,147	0.02%
2022/07/15	6	117.83	2	118.00	117.00	4	21,144	0.02%
2022/07/14	4	115.63	8	117.00	118.50	-4	21,219	-0.02%
2022/07/13	5	115.70	2	113.50	113.50	3	21,063	0.01%
2022/07/12	31	112.36	17.1	111.49	112.00	13.9	20,966	0.07%
2022/07/11	2	120.50	0	0.00	120.50	2	20,719	0.01%
2022/07/08	3.1	121.15	5	120.50	120.50	-1.9	20,675	-0.01%
2022/07/07	8	115.19	10	115.20	116.50	-2	20,505	-0.01%
2022/07/06	18	114.44	18	114.53	113.50	0	20,500	0.00%
2022/07/05	28	115.64	30.9	115.65	116.00	-2.9	20,405	-0.01%
2022/07/04	16	113.28	13.1	113.65	115.50	2.9	19,948	0.01%
2022/07/01	13.1	116.97	10	114.75	111.00	3.1	19,836	0.02%
2022/06/30	12	117.79	18.1	118.78	119.00	-6.1	19,480	-0.03%
2022/06/29	24.2	122.93	23	121.52	120.00	1.1	19,155	0.01%
2022/06/28	20.1	126.41	23	125.80	128.00	-3	18,787	-0.02%
2022/06/27	25	122.76	60.5	124.37	128.00	-35.5	18,412	-0.19%
2022/06/24	13	115.96	22.8	116.07	116.50	-9.8	17,937	-0.05%
2022/06/23	228.1	114.99	221	110.93	110.50	7.1	17,617	0.04%	大買/大賣/
2022/06/22	9	118.83	12	120.33	120.00	-3	17,276	-0.02%
2022/06/21	12	122.00	8.1	122.09	123.50	3.9	16,758	0.02%
2022/06/20	21.2	124.71	24.1	121.80	119.50	-2.9	16,534	-0.02%
2022/06/17	21	131.07	17.1	131.10	131.00	3.9	16,156	0.02%
2022/06/16	25.5	136.78	9.4	134.60	131.00	16.2	15,984	0.10%
2022/06/15	9.1	141.56	7	140.64	140.50	2.1	16,030	0.01%
2022/06/14	9	142.06	4	142.88	143.00	5	16,380	0.03%
2022/06/13	23.6	144.42	17.2	144.18	143.00	6.4	17,312	0.04%
2022/06/10	18.2	151.64	7	150.86	150.00	11.2	17,735	0.06%
2022/06/09	19.2	156.31	7	155.00	155.00	12.2	17,977	0.07%
2022/06/08	0	0.00	1	161.00	161.50	-1	18,124	-0.01%
2022/06/07	4	159.75	0	0.00	159.00	4	18,565	0.02%
2022/06/06	7	160.14	5	161.61	158.50	2	19,086	0.01%
2022/06/02	9	158.50	4	159.25	158.50	5	19,672	0.03%
2022/06/01	1	161.50	7	160.43	159.50	-6	20,734	-0.03%
2022/05/31	8.1	157.27	6	158.50	157.00	2.1	22,047	0.01%
2022/05/30	9	159.78	9	159.61	158.50	0	22,405	0.00%
2022/05/27	5	157.90	5	158.90	160.50	0	22,706	0.00%
2022/05/26	11.2	159.99	10	159.90	156.50	1.2	23,032	0.01%
2022/05/25	32	162.23	11.1	160.63	160.50	20.9	23,196	0.09%
2022/05/24	12.2	163.86	16	163.47	161.50	-3.8	23,415	-0.02%
2022/05/23	13	160.08	149	162.76	163.50	-136	23,452	-0.58%	大賣/鉅額交易
2022/05/20	1.1	148.48	7	148.43	149.00	-6	23,616	-0.03%
2022/05/19	6.2	143.60	6.3	144.28	146.00	-0.1	24,528	0.00%
2022/05/18	3.3	145.97	4	144.50	147.50	-0.7	25,491	0.00%
2022/05/17	26.3	144.38	4	144.75	143.00	22.3	26,034	0.09%
2022/05/16	8.1	150.00	3	148.83	148.00	5.1	26,380	0.02%
2022/05/13	4.1	151.65	7.2	152.16	153.50	-3.1	26,755	-0.01%
2022/05/12	8	151.06	9.1	148.00	148.50	-1.1	27,852	0.00%
2022/05/11	3.1	150.87	5	151.70	151.50	-1.9	28,048	-0.01%
2022/05/10	6.6	150.04	9	151.44	151.50	-2.5	28,426	-0.01%
2022/05/09	11	149.91	4	148.25	148.00	7	28,842	0.02%
2022/05/06	21	148.83	13	152.35	151.50	8	29,843	0.03%
2022/05/05	4	151.25	16.3	152.57	153.00	-12.3	29,960	-0.04%
2022/05/04	2	148.50	4.1	149.62	148.50	-2.1	29,923	-0.01%
2022/05/03	9.1	144.01	1	143.50	146.00	8.1	30,123	0.03%
2022/04/29	100	146.50	104.1	145.96	146.00	-4.1	30,426	-0.01%	大賣/
2022/04/28	0.2	143.00	3.1	143.03	142.00	-2.9	30,615	-0.01%
2022/04/27	5	141.90	8	142.31	144.00	-3	30,648	-0.01%
2022/04/26	3.1	147.16	2	148.00	145.00	1.1	30,761	0.00%
2022/04/25	61.1	149.16	19	150.61	148.00	42.1	30,860	0.14%
2022/04/22	7.1	156.23	7.4	157.11	156.00	-0.3	30,890	0.00%
2022/04/21	10	158.00	3	158.49	157.50	7	31,098	0.02%
2022/04/20	2.1	157.45	1	156.00	155.50	1.1	31,348	0.00%
2022/04/19	2	155.75	5	155.60	156.00	-3	31,482	-0.01%
2022/04/18	4	151.75	0.1	152.00	151.00	4	31,728	0.01%
2022/04/15	1	155.00	1	156.50	155.00	0	32,036	0.00%
2022/04/14	1.1	157.41	2	157.75	154.50	-0.9	32,163	0.00%
2022/04/13	4.2	156.50	11	156.18	158.00	-6.9	32,253	-0.02%
2022/04/12	10	149.85	2	149.50	153.00	8	32,311	0.02%
2022/04/11	4	155.62	2.1	155.24	151.50	1.9	32,351	0.01%
2022/04/08	5	154.40	2	155.00	154.00	3	32,947	0.01%
2022/04/07	8	151.94	2	152.55	149.50	6	33,063	0.02%
2022/04/06	4	154.50	3	155.50	156.00	1	33,093	0.00%
2022/04/01	4	158.74	3	158.99	160.00	1	33,478	0.00%
2022/03/31	6.1	157.92	3	158.67	158.50	3.1	33,528	0.01%
2022/03/30	10	155.90	8	157.44	160.00	2	33,688	0.01%
2022/03/29	6.2	156.00	1	155.02	154.50	5.2	33,769	0.02%
2022/03/28	6.1	155.84	220.2	154.99	156.00	-214.1	34,092	-0.63%	大賣/鉅額交易
2022/03/25	13.4	155.39	22	156.84	153.50	-8.6	34,467	-0.03%
2022/03/24	6.2	161.02	0	0.00	160.00	6.2	34,857	0.02%
2022/03/23	3	164.83	5	163.80	163.00	-2	35,566	-0.01%
2022/03/22	3.1	164.35	1	162.50	162.50	2.1	36,222	0.01%
2022/03/21	4	164.50	2.3	164.07	163.00	1.7	37,126	0.00%
2022/03/18	27.7	162.17	21.3	161.83	163.00	6.4	38,261	0.02%
2022/03/17	14.8	162.57	11	164.91	168.00	3.8	38,841	0.01%
2022/03/16	435.7	165.24	32.1	165.64	161.50	403.6	39,919	1.01%	大買/鉅額交易
2022/03/15	44.2	178.78	25	179.34	172.50	19.2	39,944	0.05%
2022/03/14	10	179.05	24	180.13	182.00	-14	41,030	-0.03%
2022/03/11	14	174.82	63	174.75	175.00	-49	42,473	-0.12%
2022/03/10	13.1	179.42	19	179.68	176.50	-5.9	43,249	-0.01%
2022/03/09	23.2	174.72	22	174.39	174.00	1.1	43,857	0.00%
2022/03/08	41.3	176.63	55.1	172.52	170.50	-13.8	44,460	-0.03%
2022/03/07	296.2	183.87	175	184.24	180.00	121.2	43,865	0.28%	大買/大賣/鉅額交易
2022/03/04	568.4	195.91	556	201.51	192.00	12.4	43,042	0.03%	大買/大賣/
2022/03/03	31.5	194.26	24.1	194.69	192.00	7.4	41,921	0.02%
2022/03/02	29.1	193.18	19.1	192.07	190.50	10	41,774	0.02%
2022/03/01	10.1	191.82	71.5	191.08	193.00	-61.4	41,636	-0.15%
2022/02/25	208.1	186.15	217.1	187.44	187.00	-9	41,391	-0.02%	大買/大賣/
2022/02/24	140.2	185.70	75	186.70	182.00	65.1	41,218	0.16%	大買/
2022/02/23	161.1	188.75	216.2	189.54	190.00	-55.1	40,843	-0.13%	大買/大賣/
2022/02/22	38.3	184.13	27.5	183.24	181.50	10.8	40,488	0.03%
2022/02/21	54	197.48	41.3	197.35	195.00	12.7	39,762	0.03%
2022/02/18	19.1	190.55	130.7	187.46	194.50	-111.5	39,031	-0.29%	大賣/鉅額交易
2022/02/17	125	183.59	304.1	186.96	183.00	-179.1	38,225	-0.47%	大買/大賣/鉅額交易
2022/02/16	13	182.92	134.7	184.40	183.50	-121.7	37,912	-0.32%	大賣/鉅額交易
2022/02/15	46	180.86	45	180.19	178.50	1	38,206	0.00%
2022/02/14	172.3	180.56	173.2	182.49	180.00	-0.9	38,783	0.00%	大買/大賣/
2022/02/11	34.1	174.67	41.4	173.45	172.00	-7.3	38,390	-0.02%
2022/02/10	28	174.73	33.4	174.80	175.50	-5.4	39,037	-0.01%
2022/02/09	43.1	174.66	51.1	174.22	173.50	-8.1	39,741	-0.02%
2022/02/08	71.5	169.17	69.1	171.09	172.00	2.4	39,830	0.01%
2022/02/07	11.2	151.51	285.5	156.53	162.00	-274.2	39,996	-0.69%	大賣/鉅額交易
2022/01/26	18	148.69	6.2	148.65	147.50	11.9	41,239	0.03%
2022/01/25	10.9	148.22	26	146.27	145.50	-15.2	41,581	-0.04%
2022/01/24	37	148.74	38.1	151.78	153.00	-1.1	41,813	0.00%
2022/01/21	13.3	156.29	25.3	154.57	151.50	-11.9	42,137	-0.03%
2022/01/20	1	161.00	1.3	161.35	161.00	-0.3	42,290	0.00%
2022/01/19	32.7	162.66	37	162.53	161.50	-4.3	42,524	-0.01%
2022/01/18	23	165.76	26	166.65	166.00	-3	42,715	-0.01%
2022/01/17	121.5	167.21	119	166.34	166.00	2.5	43,550	0.01%	大買/大賣/
2022/01/14	115.1	167.62	111	169.49	173.50	4.1	44,029	0.01%	大買/大賣/
2022/01/13	109.8	173.37	10	173.15	168.50	99.8	44,460	0.22%	大買/
2022/01/12	262.8	179.20	113	180.19	176.00	149.8	44,725	0.33%	大買/大賣/鉅額交易
2022/01/11	14	178.93	14	179.68	181.50	0	45,521	0.00%
2022/01/10	462.4	183.01	5	179.10	179.50	457.4	46,605	0.98%	大買/鉅額交易
2022/01/07	200	186.18	18	187.94	187.50	182	47,315	0.38%	大買/鉅額交易
2022/01/06	7	192.57	8	191.69	191.00	-1	48,866	0.00%
2022/01/05	61	189.30	160.4	190.91	191.00	-99.4	49,726	-0.20%	大賣/
2022/01/04	28	186.66	34	187.97	191.50	-6	50,499	-0.01%
2022/01/03	47.1	191.23	31	187.53	187.50	16.1	51,296	0.03%
2021/12/30	114	198.66	12	198.75	198.50	102	51,827	0.20%	大買/鉅額交易
2021/12/29	9.1	202.04	6	200.92	201.00	3.1	52,778	0.01%
2021/12/28	508	200.68	213.1	204.63	200.50	294.9	54,654	0.54%	大買/大賣/鉅額交易
2021/12/27	10	199.50	14	199.54	199.00	-4	55,451	-0.01%
2021/12/24	171	198.78	21.1	201.38	199.00	149.9	56,326	0.27%	大買/鉅額交易
2021/12/23	17	202.68	8	201.94	200.00	9	56,322	0.02%
2021/12/22	21	204.36	42.1	204.21	204.00	-21	56,540	-0.04%
2021/12/21	349	199.84	353.1	202.11	207.00	-4.1	56,543	-0.01%	大買/大賣/
2021/12/20	80	199.16	73.2	199.03	199.00	6.8	56,620	0.01%
2021/12/17	72	201.32	74.1	201.76	200.00	-2.1	56,644	0.00%
2021/12/16	94.1	199.63	82.5	200.37	196.50	11.6	56,315	0.02%
2021/12/15	94	195.78	254.1	195.89	199.00	-160.1	56,196	-0.28%	大賣/鉅額交易
2021/12/14	33.1	195.95	50.1	196.51	189.50	-17.1	56,156	-0.03%
2021/12/13	221	203.60	119.1	207.43	201.50	101.9	55,319	0.18%	大買/大賣/鉅額交易
2021/12/10	271	207.73	357.7	206.81	210.50	-86.7	55,553	-0.16%	大買/大賣/
2021/12/09	52	200.75	76	202.10	208.00	-24	54,894	-0.04%
2021/12/08	69	198.37	138.7	199.96	197.00	-69.8	54,715	-0.13%	大賣/
2021/12/07	42.3	181.26	489.8	182.64	191.00	-447.5	54,241	-0.83%	大賣/鉅額交易
2021/12/06	29.2	173.60	49.2	174.59	176.50	-20	53,587	-0.04%
2021/12/03	54	169.07	67	168.47	164.50	-13	53,625	-0.02%
2021/12/02	15.5	166.31	64.6	164.64	169.50	-49.1	53,692	-0.09%
2021/12/01	9.2	155.32	12	155.04	154.50	-2.8	53,099	-0.01%
2021/11/30	5	155.30	14	155.61	156.50	-9	53,553	-0.02%
2021/11/29	25.1	153.35	18	153.81	153.00	7.1	54,150	0.01%
2021/11/26	48.7	156.39	141.1	152.63	152.00	-92.4	55,260	-0.17%	大賣/
2021/11/25	17	156.18	37	157.27	157.50	-20	55,943	-0.04%
2021/11/24	221.2	154.94	130	154.21	154.00	91.2	56,530	0.16%	大買/大賣/
2021/11/23	49	155.78	19.2	155.46	154.00	29.8	58,328	0.05%
2021/11/22	53.5	156.23	70	156.44	154.50	-16.5	60,206	-0.03%
2021/11/19	38.2	158.61	24	156.40	156.00	14.2	61,871	0.02%
2021/11/18	25	160.06	23.1	160.02	160.50	2	64,140	0.00%
2021/11/17	28.5	156.75	25	157.50	158.50	3.5	66,010	0.01%
2021/11/16	4.5	160.22	7	160.36	161.00	-2.5	67,378	0.00%
2021/11/15	81.6	159.63	76.1	157.96	157.00	5.5	69,856	0.01%
2021/11/12	34.2	159.83	56.1	159.12	159.00	-22	71,211	-0.03%
2021/11/11	294.8	171.16	207.3	167.49	159.50	87.5	71,484	0.12%	大買/大賣/
2021/11/10	297.1	179.89	82	182.82	177.00	215.1	72,107	0.30%	大買/鉅額交易
2021/11/09	154.1	185.70	155.3	185.40	183.50	-1.2	73,224	0.00%	大買/大賣/
2021/11/08	50.9	182.65	42.9	184.82	190.00	8	73,787	0.01%
2021/11/05	45	174.87	66.3	174.47	178.00	-21.3	74,735	-0.03%
2021/11/04	255.7	177.07	238.1	175.03	174.50	17.6	76,083	0.02%	大買/大賣/
2021/11/03	144.4	172.16	145	171.48	171.50	-0.6	76,323	0.00%	大買/大賣/
2021/11/02	214	162.01	225	161.23	161.00	-11	76,868	-0.01%	大買/大賣/
2021/11/01	27	161.80	32.4	159.50	158.50	-5.4	77,612	-0.01%
2021/10/29	141	157.34	160	158.16	160.00	-19	78,267	-0.02%	大買/大賣/
2021/10/28	34	156.85	30.7	155.84	153.50	3.3	79,584	0.00%
2021/10/27	136	154.20	133.7	154.67	153.00	2.3	82,036	0.00%	大買/大賣/
2021/10/26	31	158.84	27.8	156.76	157.00	3.2	84,992	0.00%
2021/10/25	95.2	153.35	123.8	156.20	157.50	-28.6	87,571	-0.03%	大賣/
2021/10/22	135	154.16	128.1	154.93	152.50	7	90,066	0.01%	大買/大賣/
2021/10/21	24.1	162.76	26.1	162.61	159.00	-2	91,770	0.00%
2021/10/20	45.1	161.82	22.1	161.86	159.50	22.9	92,550	0.02%
2021/10/19	97	161.44	102.4	160.40	158.00	-5.4	94,278	-0.01%	大賣/
2021/10/18	85.7	152.44	97.8	153.54	160.00	-12.2	96,471	-0.01%
2021/10/15	206.2	160.98	174.1	161.89	161.00	32.2	97,931	0.03%	大買/大賣/
2021/10/14	266	155.46	331.1	163.00	164.50	-65	98,982	-0.07%	大買/大賣/
2021/10/13	165	157.41	119.6	158.45	155.00	45.4	99,248	0.05%	大買/大賣/
2021/10/12	74	158.54	46	154.84	153.50	28	101,711	0.03%
2021/10/08	274	167.60	257	168.14	169.50	17	102,911	0.02%	大買/大賣/
2021/10/07	232	168.55	233.9	172.00	171.50	-1.9	105,121	0.00%	大買/大賣/
2021/10/06	83	166.51	81	163.55	161.50	2	106,167	0.00%
2021/10/05	182.1	169.93	192	167.94	173.00	-9.9	107,309	-0.01%	大買/大賣/
2021/10/04	90.9	170.95	98.3	171.26	165.50	-7.4	108,342	-0.01%
2021/10/01	73	189.34	87.5	191.00	183.50	-14.5	110,613	-0.01%
2021/09/30	19	204.02	5.5	202.36	203.50	13.5	112,158	0.01%
2021/09/29	43	201.67	42	201.57	200.50	1	113,993	0.00%
2021/09/28	29.1	201.97	12	202.96	203.50	17.1	115,755	0.01%
2021/09/27	47.3	213.69	55.1	214.16	208.00	-7.9	117,732	-0.01%
2021/09/24	43	214.52	37.2	214.18	215.00	5.8	121,860	0.00%
2021/09/23	20.1	209.07	21.2	208.81	207.50	-1.1	123,853	0.00%
2021/09/22	53.3	205.27	44.1	203.19	203.00	9.3	127,961	0.01%
2021/09/17	73.2	207.79	82.3	207.29	210.00	-9.1	129,019	-0.01%
2021/09/16	31.3	202.87	30	202.25	200.50	1.2	131,239	0.00%
2021/09/15	62.3	201.05	51.2	202.75	205.00	11.1	132,972	0.01%
2021/09/14	80.3	207.37	44	205.98	201.50	36.3	136,191	0.03%
2021/09/13	57.1	212.98	39	213.50	210.00	18.1	138,442	0.01%
2021/09/10	40.4	210.07	58	211.11	211.50	-17.6	139,336	-0.01%
2021/09/09	73.4	209.72	49.3	207.69	207.50	24.2	140,530	0.02%
2021/09/08	53.2	211.77	49.1	213.46	213.00	4.1	141,059	0.00%
2021/09/07	22	205.48	37.1	207.77	209.50	-15.1	141,359	-0.01%
2021/09/06	63.1	221.63	139.2	216.40	211.00	-76.1	140,707	-0.05%	大賣/
2021/09/03	47.1	229.60	48.1	225.48	222.00	-1	140,444	0.00%
2021/09/02	89	240.16	99.2	237.38	235.50	-10.2	139,951	-0.01%
2021/09/01	152.8	242.00	148	237.09	235.00	4.7	139,269	0.00%	大買/大賣/
2021/08/31	68.6	248.66	64	246.25	248.00	4.5	138,045	0.00%
2021/08/30	93.4	256.00	68	252.13	249.00	25.4	137,102	0.02%
2021/08/27	175.6	256.29	154.6	257.50	252.00	21.1	136,378	0.02%	大買/大賣/
2021/08/26	214.5	256.60	206.4	256.95	258.00	8.1	134,570	0.01%	大買/大賣/
2021/08/25	186.1	249.67	198.5	254.68	262.00	-12.5	132,823	-0.01%	大買/大賣/
2021/08/24	154	249.88	138.2	247.77	244.00	15.8	131,087	0.01%	大買/大賣/
2021/08/23	98.1	241.44	148.3	245.74	248.00	-50.2	129,142	-0.04%	大賣/
2021/08/20	152	218.24	177.1	218.62	225.50	-25.1	129,352	-0.02%	大買/大賣/
2021/08/19	208.8	225.09	165.1	220.22	213.00	43.7	130,804	0.03%	大買/大賣/
2021/08/18	138	211.55	164.1	214.77	226.00	-26.1	129,864	-0.02%	大買/大賣/
2021/08/17	89	215.37	72.1	211.75	205.50	16.9	130,875	0.01%
2021/08/16	126.1	214.69	132.2	214.06	215.00	-6.1	131,847	0.00%	大買/大賣/
2021/08/13	167.3	228.01	146.1	223.77	215.00	21.2	131,260	0.02%	大買/大賣/
2021/08/12	109.1	220.46	137.4	219.32	230.00	-28.3	131,665	-0.02%	大買/大賣/
2021/08/11	209	219.64	223.4	216.41	217.00	-14.4	131,247	-0.01%	大買/大賣/
2021/08/10	150.1	231.98	124.2	228.88	225.00	25.9	129,537	0.02%	大買/大賣/
2021/08/09	121	234.49	135	233.64	229.00	-14	128,839	-0.01%	大買/大賣/
2021/08/06	173	233.09	207.7	233.36	231.00	-34.7	128,536	-0.03%	大買/大賣/
2021/08/05	116.4	225.78	105	222.48	221.00	11.4	127,154	0.01%	大買/大賣/
2021/08/04	96	233.58	88.1	233.26	233.00	7.9	126,543	0.01%
2021/08/03	132.1	233.09	127.3	231.85	229.00	4.8	126,639	0.00%	大買/大賣/
2021/08/02	149.9	224.34	156.1	226.00	232.00	-6.2	125,565	0.00%	大買/大賣/
2021/07/30	297.2	247.22	221.8	240.11	223.50	75.3	123,176	0.06%	大買/大賣/
2021/07/29	188.6	239.06	160.2	242.30	248.00	28.5	120,666	0.02%	大買/大賣/
2021/07/28	288.2	209.12	273.5	209.36	225.50	14.7	118,502	0.01%	大買/大賣/
2021/07/27	102.6	205.82	150.9	205.37	205.00	-48.3	116,098	-0.04%	大買/大賣/
2021/07/26	96.7	228.94	60.9	225.75	216.50	35.8	115,006	0.03%
2021/07/23	168.8	244.53	155	245.67	240.00	13.8	113,819	0.01%	大買/大賣/
2021/07/22	161.9	228.94	194.3	227.75	240.00	-32.4	112,099	-0.03%	大買/大賣/
2021/07/21	135.7	254.18	137.8	250.62	238.50	-2	109,689	0.00%	大買/大賣/
2021/07/20	162.8	272.31	127.8	270.09	260.50	35	107,231	0.03%	大買/大賣/
2021/07/19	150.8	291.65	136.4	289.83	286.00	14.4	105,706	0.01%	大買/大賣/
2021/07/16	217	290.71	206.6	292.15	286.00	10.4	105,178	0.01%	大買/大賣/
2021/07/15	138.8	267.57	184.1	270.65	278.50	-45.3	102,364	-0.04%	大買/大賣/
2021/07/14	174.5	256.21	148.5	255.05	253.50	26	101,196	0.03%	大買/大賣/
2021/07/13	170.4	279.21	186.7	278.49	258.50	-16.3	98,531	-0.02%	大買/大賣/
2021/07/12	70.6	289.64	88.1	289.38	287.00	-17.5	96,744	-0.02%
2021/07/09	176	292.47	94.1	290.16	275.00	81.9	94,700	0.09%	大買/
2021/07/08	98.6	281.49	136	284.12	304.00	-37.4	92,400	-0.04%	大賣/
2021/07/07	169.8	290.77	163.1	282.67	276.50	6.8	89,534	0.01%	大買/大賣/
2021/07/06	201	310.72	154.3	308.35	296.00	46.8	87,537	0.05%	大買/大賣/
2021/07/05	138.8	312.97	149.2	308.61	302.00	-10.4	85,714	-0.01%	大買/大賣/
2021/07/02	140.3	333.79	96.8	331.16	326.50	43.6	83,762	0.05%	大買/
2021/07/01	252.3	339.30	201.6	341.55	336.00	50.7	81,705	0.06%	大買/大賣/
2021/06/30	137.7	306.55	183.5	310.59	321.00	-45.8	77,304	-0.06%	大買/大賣/
2021/06/29	298.7	311.48	224.3	304.27	292.00	74.4	75,146	0.10%	大買/大賣/
2021/06/28	94.2	292.68	99.3	295.37	300.00	-5.1	71,395	-0.01%
2021/06/25	242.1	266.70	263	268.82	273.00	-20.9	70,194	-0.03%	大買/大賣/
2021/06/24	155.1	236.80	146.2	242.26	248.50	8.8	67,663	0.01%	大買/大賣/
2021/06/23	251.8	245.59	218.1	243.31	226.00	33.6	65,883	0.05%	大買/大賣/
2021/06/22	142.6	264.39	133.7	264.92	251.00	8.9	61,674	0.01%	大買/大賣/
2021/06/21	136.3	244.36	103.1	246.75	249.00	33.3	58,851	0.06%	大買/大賣/
2021/06/18	151.6	217.72	167.3	217.81	226.50	-15.8	58,156	-0.03%	大買/大賣/
2021/06/17	95.8	204.82	57.7	204.93	206.00	38.1	56,643	0.07%
2021/06/16	91.5	206.75	94.3	205.87	205.50	-2.8	55,154	-0.01%
2021/06/15	24	185.65	29.2	189.27	191.50	-5.2	53,839	-0.01%
2021/06/11	11.5	168.80	49.4	167.93	174.50	-37.9	53,432	-0.07%
2021/06/10	25.2	154.18	7.5	157.33	159.00	17.7	53,228	0.03%
2021/06/09	25	161.90	7.5	160.87	160.00	17.5	53,324	0.03%
2021/06/08	15.7	160.72	31	161.71	165.00	-15.3	53,404	-0.03%
2021/06/07	5.4	153.48	7	152.21	153.00	-1.6	53,464	0.00%
2021/06/04	8	156.81	2	155.28	155.50	6	53,521	0.01%
2021/06/03	8.1	164.69	16.1	162.55	161.00	-8	53,592	-0.02%
2021/06/02	17.1	162.51	15.6	162.31	160.00	1.5	53,515	0.00%
2021/06/01	35.1	150.11	26	152.85	159.50	9.1	53,205	0.02%
2021/05/31	33	150.77	31.3	152.10	145.00	1.8	53,006	0.00%
2021/05/28	128.5	148.34	132.8	150.54	154.50	-4.3	52,533	-0.01%	大買/大賣/
2021/05/27	91.1	137.60	103.2	138.88	140.50	-12.1	50,723	-0.02%	大賣/
2021/05/26	95.2	122.73	115	121.88	128.00	-19.8	47,866	-0.04%	大賣/
2021/05/25	182.5	127.31	138.4	122.33	116.50	44.1	46,237	0.10%	大買/大賣/
2021/05/24	86.1	120.14	82	121.62	125.00	4	43,825	0.01%
2021/05/21	70.1	111.66	87.2	113.36	114.00	-17.1	42,234	-0.04%
2021/05/20	90.2	97.98	160.6	100.05	104.00	-70.4	41,724	-0.17%	大賣/
2021/05/19	94.6	92.41	84.1	93.24	94.60	10.5	39,609	0.03%
2021/05/18	39.1	83.87	33	85.62	86.00	6.1	39,042	0.02%
2021/05/17	51.1	79.25	67.2	79.29	78.20	-16.1	38,911	-0.04%
2021/05/14	37.1	77.98	61.3	78.34	81.60	-24.3	37,764	-0.06%
2021/05/13	16.3	82.50	53.1	81.48	80.10	-36.8	36,679	-0.10%
2021/05/12	43	92.12	127	93.45	88.90	-84	36,346	-0.23%	大賣/
2021/05/11	52.1	101.04	66	100.97	98.70	-13.9	36,361	-0.04%
2021/05/10	52	97.82	40.7	99.21	101.50	11.3	35,317	0.03%
2021/05/07	45	90.71	35	90.40	92.30	10	34,558	0.03%
2021/05/06	67	93.38	57	89.69	89.90	10	34,312	0.03%
2021/05/05	78.4	91.89	62.5	92.27	92.50	15.9	33,721	0.05%
2021/05/04	117.2	97.33	91.5	94.77	91.40	25.7	33,189	0.08%	大買/
2021/05/03	55.1	99.95	44.3	100.30	101.50	10.8	32,428	0.03%
2021/04/29	7	91.99	9.3	92.97	94.70	-2.3	31,563	-0.01%
2021/04/28	25.2	95.46	27.1	95.71	92.50	-1.9	31,936	-0.01%
2021/04/27	28.4	93.19	34.2	94.35	91.20	-5.9	31,941	-0.02%
2021/04/26	17.2	85.33	25.7	87.96	90.20	-8.6	31,963	-0.03%
2021/04/23	47.9	84.06	64.1	84.32	82.00	-16.2	32,715	-0.05%
2021/04/22	93.9	94.14	59	95.73	85.80	34.9	32,945	0.11%
2021/04/21	28.2	86.41	29	87.78	89.60	-0.8	32,068	0.00%
2021/04/20	74.1	80.30	67.6	80.56	81.50	6.5	31,928	0.02%
2021/04/19	11	78.17	8.2	79.61	80.60	2.8	32,264	0.01%
2021/04/16	49.1	68.95	51.3	70.27	73.30	-2.3	32,430	-0.01%
2021/04/15	9.1	65.96	45	65.77	66.70	-35.9	32,892	-0.11%
2021/04/14	136	65.09	84	64.82	65.30	52	34,186	0.15%	大買/
2021/04/13	93	64.53	92.1	65.38	64.30	1	34,459	0.00%
2021/04/12	21.9	61.82	59.1	63.50	64.00	-37.2	35,159	-0.11%
2021/04/09	14	57.39	21	57.72	58.20	-7	36,862	-0.02%
2021/04/08	48	58.56	31.2	58.91	58.90	16.8	37,908	0.04%
2021/04/07	45	57.26	58.1	57.86	58.70	-13.1	39,236	-0.03%
2021/04/06	37.8	56.76	32.2	56.40	57.40	5.7	42,280	0.01%
2021/04/01	31.2	55.87	24	55.93	55.90	7.2	43,279	0.02%
2021/03/31	17	56.81	18	56.34	55.10	-1	44,129	0.00%
2021/03/30	19.2	55.02	11	54.52	54.60	8.2	44,067	0.02%
2021/03/29	33.1	54.92	44.2	55.09	55.40	-11.1	44,720	-0.02%
2021/03/26	9	50.70	17	52.48	52.90	-8	46,649	-0.02%
2021/03/25	7	50.86	17.2	50.57	49.90	-10.2	47,659	-0.02%
2021/03/24	8	51.69	10	51.99	52.00	-2	48,732	0.00%
2021/03/23	133.7	54.34	47	52.02	51.70	86.7	48,863	0.18%	大買/
2021/03/22	13	53.32	36	54.09	54.50	-23	48,009	-0.05%
2021/03/19	16.2	49.73	17	49.15	49.55	-0.8	47,755	0.00%
2021/03/18	1	50.00	1	50.10	49.95	0	48,015	0.00%
2021/03/17	4	49.18	18	49.30	49.00	-14	48,441	-0.03%
2021/03/16	2.1	48.50	3	48.22	48.65	-1	48,956	0.00%
2021/03/15	4	48.55	15	48.57	48.70	-11	49,649	-0.02%
2021/03/12	0	0.00	7	47.68	47.40	-7	50,455	-0.01%
2021/03/11	9	47.71	11	47.53	47.25	-2	50,756	0.00%
2021/03/10	22	47.15	22	46.85	47.00	0	50,926	0.00%
2021/03/09	14	46.52	14.6	47.33	47.50	-0.6	51,141	0.00%
2021/03/08	10	46.52	8	45.51	45.40	2	51,479	0.00%
2021/03/05	7	46.10	7	45.73	45.85	0	51,890	0.00%
2021/03/04	16	46.60	10	46.26	46.05	6	52,319	0.01%
2021/03/03	6	46.30	10	46.42	47.30	-4	52,717	-0.01%
2021/03/02	33.5	48.41	17	49.34	45.50	16.5	53,775	0.03%
2021/02/26	19	47.44	17	47.69	47.95	2	54,074	0.00%
2021/02/25	11	47.26	15	47.66	47.30	-4	54,060	-0.01%
2021/02/24	17.1	46.86	16	46.40	46.00	1.1	54,183	0.00%
2021/02/23	19.1	47.32	6.1	47.75	46.70	13	54,262	0.02%
2021/02/22	25	46.98	28	47.11	46.75	-3	54,800	-0.01%
2021/02/19	9	44.87	11	44.62	44.50	-2	54,951	0.00%
2021/02/18	17	45.52	25.1	46.33	45.25	-8.1	55,206	-0.01%
2021/02/17	9	43.09	27.2	43.03	43.90	-18.2	54,788	-0.03%
2021/02/05	16.2	42.62	9	42.94	42.20	7.2	54,773	0.01%
2021/02/04	27	42.26	31	42.70	43.50	-4	54,818	-0.01%
2021/02/03	46.2	43.15	30	42.99	42.25	16.2	55,361	0.03%
2021/02/02	30	43.31	30.3	43.72	43.50	-0.3	56,019	0.00%
2021/02/01	12	41.55	16	41.58	41.35	-4	55,488	-0.01%
2021/01/29	10.2	43.67	2	43.85	42.80	8.2	55,267	0.01%
2021/01/28	23	44.86	41.1	44.90	44.75	-18.1	55,130	-0.03%
2021/01/27	30	45.03	12	44.84	44.55	18	54,963	0.03%
2021/01/26	7.1	45.88	9.1	45.94	45.60	-2	55,058	0.00%
2021/01/25	12.1	45.96	18	46.33	45.65	-5.9	54,998	-0.01%
2021/01/22	14	43.74	26	44.04	44.80	-12	54,629	-0.02%
2021/01/21	6	44.07	21	43.85	42.70	-15	54,212	-0.03%
2021/01/20	7	42.78	14	42.76	42.10	-7	53,579	-0.01%
2021/01/19	36	45.16	33	44.39	43.20	3	52,968	0.01%
2021/01/18	41	43.26	65	42.70	45.10	-24	52,507	-0.05%
2021/01/15	50	44.59	31	44.08	43.25	19	51,347	0.04%
2021/01/14	12	49.15	10	49.24	48.05	2	50,492	0.00%
2021/01/13	18	48.48	7	48.87	48.00	11	50,040	0.02%
2021/01/12	35	49.31	15	49.26	49.05	20	49,715	0.04%
2021/01/11	12	49.33	25	49.57	50.40	-13	48,278	-0.03%
2021/01/08	24	48.06	13	48.13	48.50	11	47,488	0.02%
2021/01/07	92	47.12	64	47.26	47.35	28	46,536	0.06%
2021/01/06	72.1	52.97	57	52.27	50.30	15.1	45,072	0.03%
2021/01/05	68	55.31	98.3	55.31	54.60	-30.3	44,340	-0.07%
2021/01/04	69	56.06	108.3	55.93	57.10	-39.3	43,023	-0.09%	大賣/
2020/12/31	39	51.69	70	51.83	52.90	-31	40,875	-0.08%
2020/12/30	53	49.52	82.4	49.90	50.10	-29.4	39,737	-0.07%
2020/12/29	262.5	53.07	103	51.63	49.35	159.5	38,285	0.42%	大買/大賣/鉅額交易
2020/12/28	51	51.57	70	52.21	52.80	-19	35,075	-0.05%
2020/12/25	40.4	47.90	53.5	48.11	48.00	-13.1	33,634	-0.04%
2020/12/24	23	45.83	25	46.06	45.25	-2	32,551	-0.01%
2020/12/23	28	44.18	29	44.06	45.45	-1	32,156	0.00%
2020/12/22	120	47.87	88	47.72	43.15	32	31,216	0.10%	大買/
2020/12/21	41.5	45.82	53	45.65	47.50	-11.5	28,681	-0.04%
2020/12/18	93	43.91	92	43.38	43.20	1	27,305	0.00%
2020/12/17	9	41.54	47	41.98	42.35	-38	25,975	-0.15%
2020/12/16	20	40.78	27	40.96	41.00	-7	25,507	-0.03%
2020/12/15	35	40.44	27	40.57	40.00	8	25,254	0.03%
2020/12/14	20	40.84	26	40.24	40.75	-6	24,601	-0.02%
2020/12/11	19	40.43	7	40.56	38.95	12	24,110	0.05%
2020/12/10	34	41.80	25	42.04	41.40	9	23,548	0.04%
2020/12/09	43	41.45	24.4	41.62	41.40	18.6	22,943	0.08%
2020/12/08	54.2	41.17	43.2	40.79	40.60	11	22,173	0.05%
2020/12/07	21	38.73	16	38.56	38.25	5	21,113	0.02%
2020/12/04	26.2	38.68	13	38.57	38.00	13.2	20,573	0.06%
2020/12/03	36	40.13	51	40.21	39.50	-15	20,136	-0.07%
2020/12/02	41	40.37	34	40.36	40.00	7	19,824	0.04%
2020/12/01	63	41.78	23	42.06	41.10	40	19,317	0.21%
2020/11/30	47	43.00	46	43.37	43.70	1	18,836	0.01%
2020/11/27	43	41.52	62.1	41.83	43.00	-19.1	18,393	-0.10%
2020/11/26	131.4	42.22	64	42.93	40.65	67.4	17,895	0.38%	大買/
2020/11/25	91	39.09	118	39.20	40.90	-27	16,799	-0.16%	大賣/
2020/11/24	19	37.22	12	37.48	37.20	7	16,009	0.04%
2020/11/23	9	37.57	7	37.68	37.45	2	15,818	0.01%
2020/11/20	32	37.45	23	37.25	36.75	9	15,621	0.06%
2020/11/19	53	36.67	51	37.42	37.45	2	15,539	0.01%
2020/11/18	44	35.39	34	35.50	36.40	10	14,552	0.07%
2020/11/17	9	33.16	20	33.01	33.35	-11	13,788	-0.08%
2020/11/16	10	31.55	21	31.73	31.55	-11	13,474	-0.08%
2020/11/13	18	31.30	16	31.07	30.60	2	13,393	0.01%
2020/11/12	43	31.38	26	31.69	31.20	17	13,198	0.13%
2020/11/11	10	30.48	23	31.32	32.45	-13	13,081	-0.10%
2020/11/10	56	31.48	29	31.05	29.80	27	12,631	0.21%
2020/11/09	0	0.00	63	32.20	32.25	-63	11,564	-0.54%
2020/11/06	23	29.12	0	0.00	29.35	23	11,333	0.20%
2020/11/05	9	28.92	9	28.98	28.95	0	11,279	0.00%
2020/11/04	8	28.10	8	28.59	28.90	0	11,238	0.00%
2020/11/03	29	27.87	31	27.68	28.60	-2	11,022	-0.02%
2020/11/02	41	27.53	39	27.21	27.00	2	10,673	0.02%
2020/10/30	3	26.43	0	0.00	26.20	3	10,273	0.03%
2020/10/29	11	26.60	20	26.58	26.70	-9	10,172	-0.09%
2020/10/28	8	26.82	10	26.39	26.15	-2	10,059	-0.02%
2020/10/27	5	26.38	1	26.10	26.10	4	9,870	0.04%
2020/10/26	22	26.30	41	26.05	26.85	-19	9,717	-0.20%
2020/10/23	24	24.75	1	24.65	24.60	23	9,230	0.25%
2020/10/22	0	0.00	2	24.45	24.45	-2	9,161	-0.02%
2020/10/21	9	25.37	10	25.40	25.30	-1	9,085	-0.01%
2020/10/20	7	24.74	38	24.75	25.25	-31	8,840	-0.35%
2020/10/16	22	23.62	3	23.87	23.55	19	8,469	0.22%
2020/10/15	15	24.71	12	24.05	24.05	3	8,399	0.04%
2020/10/14	6	24.62	5	24.80	24.55	1	8,292	0.01%
2020/10/13	22	24.09	71	24.84	25.05	-49	8,112	-0.60%
2020/10/12	3	22.78	4	23.18	23.15	-1	7,687	-0.01%
2020/10/08	14	23.67	8	23.49	23.80	6	7,540	0.08%
2020/10/07	22	24.14	24	24.09	24.45	-2	7,351	-0.03%
2020/10/06	4	23.00	3	23.07	23.45	1	7,094	0.01%
2020/10/05	1	21.45	50	21.69	22.85	-49	6,852	-0.72%
2020/09/29	9	21.76	44	22.19	21.00	-35	6,614	-0.53%
2020/09/28	14	21.47	29	21.25	21.65	-15	6,365	-0.24%
2020/09/25	12	20.33	24	20.27	20.45	-12	6,001	-0.20%
2020/09/24	0	0.00	6	19.13	19.20	-6	5,795	-0.10%
2020/09/23	0	0.00	2	19.40	19.50	-2	5,708	-0.04%
2020/09/21	0	0.00	2	20.20	20.20	-2	5,645	-0.04%
2020/09/18	0	0.00	8	20.45	20.30	-8	5,627	-0.14%
2020/09/15	0	0.00	2	19.45	19.80	-2	5,503	-0.04%
2020/09/14	2	19.65	0	0.00	19.75	2	5,435	0.04%
2020/09/11	15	20.18	14	19.92	20.00	1	5,337	0.02%
2020/09/10	10	20.43	0	0.00	20.40	10	5,238	0.19%
2020/09/09	8	20.14	20	20.07	20.40	-12	5,195	-0.23%
2020/09/08	15	20.02	0	0.00	20.00	15	5,129	0.29%
2020/09/07	14	20.39	0	0.00	20.15	14	5,064	0.28%
2020/09/04	7	19.99	0	0.00	20.00	7	4,899	0.14%
2020/09/03	3	20.37	7	20.35	20.45	-4	4,775	-0.08%
2020/09/02	2	20.60	18	20.68	20.70	-16	4,671	-0.34%
2020/09/01	10	20.95	6	21.07	20.95	4	4,595	0.09%
2020/08/31	2	21.23	5	21.54	21.20	-3	4,531	-0.07%
2020/08/28	3	20.92	1	21.00	21.00	2	4,317	0.05%
2020/08/27	7	20.99	0	0.00	20.90	7	4,277	0.16%
2020/08/26	6	22.02	8	22.03	22.10	-2	4,161	-0.05%
2020/08/25	6	21.46	15	21.21	21.75	-9	3,937	-0.23%
2020/08/24	1	20.30	7	20.34	20.40	-6	3,573	-0.17%
2020/08/21	2	20.20	16	20.19	20.10	-14	3,516	-0.40%
2020/08/20	14	20.54	49	20.17	19.95	-35	3,447	-1.02%
2020/08/19	8	20.63	68	20.53	20.35	-60	3,250	-1.85%
2020/08/18	74	20.12	4	19.86	20.10	70	3,028	2.31%
2020/08/17	3	20.55	9	20.09	20.05	-6	2,835	-0.21%
2020/08/14	7	19.90	24	19.60	19.90	-17	2,607	-0.65%
2020/08/13	5	19.30	0	0.00	19.05	5	2,275	0.22%
2020/08/12	1	18.70	5	18.65	18.80	-4	2,218	-0.18%
2020/08/11	1	18.90	0	0.00	18.80	1	2,191	0.05%
2020/08/10	13	18.74	0	0.00	19.00	13	2,144	0.61%
2020/08/07	0	0.00	5	18.15	18.30	-5	2,044	-0.24%
2020/08/06	52	17.50	0	0.00	18.30	52	2,057	2.53%
2020/08/04	0	0.00	2	17.20	17.20	-2	2,021	-0.10%
2020/07/29	0	0.00	36	17.01	17.00	-36	2,021	-1.78%
2020/07/28	5	17.00	97	16.97	16.95	-92	2,034	-4.52%
2020/07/23	7	17.65	0	0.00	17.70	7	2,086	0.34%
2020/07/21	75	18.00	0	0.00	18.00	75	2,088	3.59%
2020/07/17	0	0.00	5	17.93	18.10	-5	2,067	-0.24%
2020/07/16	3	18.60	0	0.00	18.55	3	2,081	0.14%
2020/07/10	0	0.00	1	18.55	18.65	-1	2,028	-0.05%
2020/07/09	1	18.35	3	18.50	18.50	-2	1,967	-0.10%
2020/07/08	2	18.50	1	18.75	18.70	1	1,906	0.05%
2020/07/07	3	18.05	1	17.80	18.40	2	1,792	0.11%
2020/07/01	0	0.00	3	16.50	16.50	-3	1,641	-0.18%
2020/06/19	1	16.50	0	0.00	16.25	1	1,824	0.05%
2020/06/12	0	0.00	3	16.10	16.40	-3	2,137	-0.14%
2020/06/09	7	17.06	0	0.00	17.00	7	2,236	0.31%
2020/06/05	0	0.00	1	16.75	16.70	-1	2,252	-0.04%
2020/05/27	0	0.00	3	16.47	16.35	-3	2,255	-0.13%
2020/05/20	0	0.00	5	16.10	16.05	-5	2,269	-0.22%
2020/05/19	0	0.00	50	16.00	16.00	-50	2,269	-2.20%
2020/05/15	5	15.65	0	0.00	15.55	5	2,291	0.22%
2020/05/14	4	15.75	0	0.00	15.60	4	2,297	0.17%
2020/05/13	3	15.97	0	0.00	15.95	3	2,283	0.13%
2020/05/12	1	16.40	73	16.40	16.40	-72	2,264	-3.18%
2020/05/11	0	0.00	1	16.80	16.85	-1	2,245	-0.04%
2020/05/08	0	0.00	7	16.74	16.75	-7	2,240	-0.31%
2020/05/07	0	0.00	1	16.70	16.70	-1	2,254	-0.04%
2020/05/05	2	16.38	0	0.00	16.40	2	2,265	0.09%
2020/04/30	1	16.80	5	16.95	16.90	-4	2,272	-0.18%
2020/04/28	0	0.00	7	16.50	16.40	-7	2,238	-0.31%
2020/04/20	0	0.00	3	16.10	16.10	-3	2,204	-0.14%
2020/04/17	0	0.00	2	15.95	16.15	-2	2,199	-0.09%
2020/04/13	2	15.10	1	15.30	15.05	1	2,124	0.05%
2020/04/10	1	15.20	0	0.00	15.30	1	2,113	0.05%
2020/04/01	0	0.00	1	14.00	14.35	-1	2,011	-0.05%
2020/03/26	5	13.30	0	0.00	13.60	5	1,872	0.27%
2020/03/25	12	13.53	0	0.00	13.25	12	1,844	0.65%
2020/03/20	1	12.30	0	0.00	12.55	1	1,783	0.06%
2020/03/19	1	11.85	0	0.00	11.90	1	1,715	0.06%
2020/03/18	2	13.45	0	0.00	13.15	2	1,612	0.12%
2020/03/17	4	13.60	0	0.00	13.40	4	1,565	0.26%
2020/03/16	12	14.50	0	0.00	14.30	12	1,524	0.79%
2020/03/12	0	0.00	3	15.80	15.70	-3	1,441	-0.21%
2020/03/11	20	16.53	0	0.00	16.50	20	1,418	1.41%
2020/03/09	4	16.55	0	0.00	16.50	4	1,389	0.29%
2020/02/26	5	17.50	0	0.00	17.50	5	1,341	0.37%
2020/02/25	6	17.45	0	0.00	17.40	6	1,336	0.45%
2020/02/19	1	17.60	0	0.00	17.50	1	1,290	0.08%
2020/02/11	0	0.00	4	16.85	16.95	-4	1,239	-0.32%
2020/02/06	3	17.10	0	0.00	17.30	3	1,239	0.24%
2020/02/03	2	16.65	0	0.00	17.05	2	1,212	0.16%
2020/01/17	0	0.00	4	18.10	18.20	-4	1,153	-0.35%
2020/01/13	3	18.40	0	0.00	18.40	3	1,219	0.25%
2020/01/03	0	0.00	7	18.67	18.60	-7	1,270	-0.55%
2019/12/25	4	18.60	0	0.00	18.60	4	1,346	0.30%
2019/12/23	2	18.50	0	0.00	18.50	2	1,381	0.14%
2019/12/16	2	17.95	0	0.00	18.10	2	1,342	0.15%
2019/12/09	0	0.00	1	18.45	18.30	-1	1,380	-0.07%
2019/11/28	0	0.00	2	18.35	18.45	-2	1,766	-0.11%
2019/10/24	0	0.00	8	18.39	18.40	-8	3,939	-0.20%
2019/10/23	2	18.05	0	0.00	18.10	2	4,238	0.05%
2019/10/21	5	17.95	0	0.00	18.15	5	4,525	0.11%
2019/10/18	0	0.00	4	17.80	17.90	-4	4,574	-0.09%
2019/10/15	7	17.99	0	0.00	17.90	7	4,555	0.15%
2019/10/09	3	17.60	2	17.80	17.80	1	4,567	0.02%
2019/09/23	2	18.85	0	0.00	18.80	2	4,779	0.04%
2019/09/11	2	19.00	0	0.00	18.85	2	4,908	0.04%
2019/09/05	20	19.90	0	0.00	19.75	20	4,873	0.41%
2019/09/03	2	19.98	0	0.00	20.20	2	4,719	0.04%
2019/08/27	0	0.00	2	19.00	18.80	-2	4,607	-0.04%
2019/08/26	26	18.87	4	19.18	18.75	22	4,612	0.48%
2019/08/22	4	18.88	0	0.00	18.75	4	4,606	0.09%
2019/08/21	0	0.00	2	19.45	19.30	-2	4,570	-0.04%
2019/08/20	0	0.00	80	18.70	18.75	-80	4,536	-1.76%
2019/08/19	84	19.64	0	0.00	19.15	84	4,493	1.87%
2019/08/16	0	0.00	5	19.55	19.55	-5	4,417	-0.11%
2019/08/15	23	20.17	5	20.00	19.80	18	4,356	0.41%
2019/08/14	20	21.04	0	0.00	21.05	20	4,292	0.47%
2019/08/13	4	20.50	2	20.95	20.60	2	4,250	0.05%
2019/08/12	102	20.82	0	0.00	20.65	102	4,215	2.42%	大買/鉅額交易
2019/08/08	1	20.60	0	0.00	21.40	1	4,184	0.02%
2019/08/07	9	20.50	3	20.65	20.50	6	4,085	0.15%
2019/08/06	3	21.00	3	20.50	20.55	0	4,031	0.00%
2019/08/05	2	21.75	5	21.56	21.40	-3	3,939	-0.08%
2019/08/02	2	21.60	23	21.55	21.80	-21	3,813	-0.55%
2019/08/01	3	21.05	0	0.00	20.85	3	3,588	0.08%
2019/07/31	2	20.70	0	0.00	20.75	2	3,472	0.06%
2019/07/30	0	0.00	49	21.64	21.25	-49	3,382	-1.45%
2019/07/29	2	21.70	3	21.97	22.10	-1	3,295	-0.03%
2019/07/26	5	22.63	4	22.78	21.90	1	3,167	0.03%
2019/07/25	4	20.95	115	20.98	21.90	-111	2,829	-3.92%	大賣/鉅額交易
2019/07/24	2	20.28	3	20.37	20.40	-1	2,501	-0.04%
2019/07/22	0	0.00	1	19.45	19.25	-1	2,169	-0.05%
2019/07/16	1	18.90	0	0.00	18.90	1	2,088	0.05%
2019/07/11	3	19.37	3	19.45	19.45	0	2,032	0.00%
2019/07/05	1	19.15	1	19.15	19.25	0	1,893	0.00%
2019/06/25	21	18.30	2	18.25	18.25	19	1,643	1.16%
2019/06/21	0	0.00	1	18.10	18.00	-1	1,576	-0.06%
2019/06/20	2	18.05	0	0.00	17.95	2	1,518	0.13%
2019/06/14	1	18.65	1	18.55	18.40	0	1,419	0.00%
2019/06/06	1	17.80	0	0.00	17.95	1	1,279	0.08%
2019/06/03	0	0.00	1	17.80	17.85	-1	1,208	-0.08%
2019/05/30	0	0.00	1	18.80	18.85	-1	1,052	-0.10%
2019/05/29	0	0.00	15	18.45	18.50	-15	994	-1.51%
2019/05/24	0	0.00	1	17.80	17.90	-1	854	-0.12%
2019/05/22	2	17.45	1	17.45	17.50	1	811	0.12%
2019/05/20	0	0.00	1	17.05	17.10	-1	751	-0.13%
2019/05/16	0	0.00	1	17.10	17.05	-1	727	-0.14%
2019/05/06	1	16.30	0	0.00	16.35	1	665	0.15%
2019/05/03	0	0.00	2	16.68	16.55	-2	650	-0.31%
2019/04/30	0	0.00	1	16.35	16.30	-1	626	-0.16%
2019/04/26	0	0.00	5	16.20	16.30	-5	616	-0.81%
2019/04/23	1	16.45	0	0.00	16.45	1	600	0.17%
2019/04/17	5	16.08	0	0.00	16.10	5	547	0.91%
2019/04/11	0	0.00	10	16.25	16.25	-10	525	-1.90%
2019/04/01	3	16.00	0	0.00	16.00	3	459	0.65%
2019/02/19	2	16.25	1	16.30	16.25	1	492	0.20%
2018/12/20	2	16.10	0	0.00	16.00	2	773	0.26%
2018/12/18	0	0.00	1	16.00	16.00	-1	785	-0.13%
2018/11/28	0	0.00	1	15.95	16.00	-1	870	-0.11%
2018/11/12	0.2	15.10	0	0.00	15.20	0.2	1,049	0.02%
2018/10/25	1	15.75	0	0.00	15.90	1	1,117	0.09%
2018/10/18	0	0.00	5	15.95	16.15	-5	1,138	-0.44%
2018/10/17	5	15.80	0	0.00	15.65	5	1,139	0.44%
2018/10/16	1	15.90	0	0.00	15.85	1	1,148	0.09%
2018/10/15	3	15.60	0	0.00	16.05	3	1,143	0.26%
2018/10/11	0	0.00	2	15.60	15.40	-2	1,146	-0.17%
2018/10/09	0	0.00	19	16.25	16.20	-19	1,151	-1.65%
2018/10/08	1	16.00	0	0.00	16.10	1	1,180	0.08%
2018/09/25	0	0.00	1	16.65	16.65	-1	1,256	-0.08%
2018/09/12	19	16.95	0	0.00	16.85	19	1,331	1.43%
2018/08/24	6	16.75	0	0.00	16.75	6	1,343	0.45%
2018/08/23	2	17.15	0	0.00	17.10	2	1,336	0.15%
2018/08/21	1	17.15	5	17.15	17.30	-4	1,318	-0.30%
2018/08/06	0	0.00	3	16.85	16.80	-3	1,349	-0.22%
2018/08/01	0	0.00	1	16.65	16.65	-1	1,369	-0.07%
2018/07/18	3	17.13	0	0.00	17.10	3	1,319	0.23%
2018/07/16	0	0.00	1	17.10	16.80	-1	1,260	-0.08%
2018/07/05	1	16.80	0	0.00	16.80	1	1,316	0.08%
2018/07/02	3	16.85	0	0.00	16.95	3	1,322	0.23%
2018/06/12	1	16.65	0	0.00	16.65	1	1,451	0.07%
2018/06/05	1	16.60	0	0.00	16.60	1	1,541	0.06%
2018/06/01	1	16.65	0	0.00	16.70	1	1,563	0.06%
2018/05/16	7	16.59	5	16.40	16.50	2	1,621	0.12%
2018/05/10	5	17.05	0	0.00	17.00	5	1,656	0.30%
2018/05/07	0	0.00	10	17.10	17.05	-10	1,692	-0.59%
2018/04/25	0.6	17.05	0	0.00	17.00	0.6	1,827	0.03%
2018/04/18	7	17.05	0	0.00	16.95	7	1,907	0.37%
2018/04/13	1	17.20	0	0.00	17.25	1	2,008	0.05%
2018/04/11	11	17.50	0	0.00	17.50	11	2,003	0.55%
2018/03/22	1	18.25	2	18.25	18.15	-1	2,190	-0.05%
2018/03/06	0	0.00	1	18.00	17.90	-1	2,854	-0.04%
2018/03/05	5	17.90	0	0.00	17.90	5	2,921	0.17%
2018/03/01	0.2	18.15	1	18.40	18.25	-0.8	2,968	-0.03%
2018/02/07	0	0.00	8	17.70	17.80	-8	3,250	-0.25%
2018/02/06	1	16.90	0	0.00	17.25	1	3,230	0.03%
2018/02/05	1	17.80	8	18.05	18.30	-7	3,155	-0.22%
2018/01/31	5	18.55	0	0.00	18.60	5	3,128	0.16%
2018/01/25	5	19.30	5	19.20	19.35	0	3,110	0.00%
2018/01/24	5	19.25	6	19.25	19.40	-1	3,116	-0.03%
2018/01/22	4.3	19.38	0	0.00	19.45	4.3	3,086	0.14%
2018/01/12	5	19.95	5	19.95	20.00	0	3,398	0.00%
2018/01/11	5	20.05	16	19.95	19.90	-11	3,369	-0.33%
2018/01/10	5	19.85	5	19.95	19.90	0	3,335	0.00%
2018/01/09	5	19.95	5	19.95	19.95	0	3,311	0.00%
2018/01/05	5	19.76	0	0.00	19.75	5	3,296	0.15%
2018/01/03	2	20.05	0	0.00	19.60	2	3,300	0.06%
2018/01/02	10	19.83	1	20.30	19.85	9	3,233	0.28%