萬海 (2615)-國泰-高雄券商分點個股進出

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
45.50
漲跌
▲0.05
漲幅
+0.11%
成交量
3,861張
產業
上市航運類股
2306人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/04/25	3.2	45.22	3	45.32	45.50	0.2	7,008	0.00%
2024/04/24	54.4	45.29	6	45.23	45.45	48.4	7,132	0.68%
2024/04/23	2.3	44.64	74.1	44.79	44.95	-71.8	7,199	-1.00%
2024/04/22	78.6	44.61	57.1	44.23	43.85	21.5	7,263	0.30%
2024/04/19	68.1	43.62	85.6	43.78	43.25	-17.5	7,188	-0.24%
2024/04/18	4	42.96	6	43.36	42.90	-2	7,189	-0.03%
2024/04/17	20.1	43.01	1	43.00	42.80	19.1	7,256	0.26%
2024/04/16	32	43.83	8	43.44	42.90	24	7,492	0.32%
2024/04/15	15	44.75	10	45.13	45.10	5	7,909	0.06%
2024/04/12	9.1	44.69	17.2	44.95	45.00	-8.1	8,164	-0.10%
2024/04/11	2.8	44.90	11	45.01	44.80	-8.2	8,591	-0.10%
2024/04/10	11.5	44.92	8.2	44.61	44.50	3.3	9,432	0.04%
2024/04/09	2.8	44.92	16.2	44.85	44.95	-13.4	9,660	-0.14%
2024/04/08	15.1	43.50	18	43.99	44.10	-2.9	10,167	-0.03%
2024/04/03	17.5	43.75	0	0.00	43.65	17.5	10,191	0.17%
2024/04/02	12	44.13	2	44.05	44.05	10	10,328	0.10%
2024/04/01	4.1	44.31	8	44.53	44.55	-3.9	10,619	-0.04%
2024/03/29	4.3	44.15	3	44.28	44.10	1.3	11,020	0.01%
2024/03/28	16.3	44.21	5	44.07	44.00	11.3	11,852	0.10%
2024/03/27	5.4	44.61	3	44.55	44.45	2.4	13,593	0.02%
2024/03/26	19	44.79	5	44.72	44.55	14	14,921	0.09%
2024/03/25	2.2	45.34	9	45.57	45.40	-6.8	15,353	-0.04%
2024/03/22	43.2	45.04	39	44.71	45.30	4.2	16,105	0.03%
2024/03/21	11.3	45.15	11.2	45.59	45.10	0.2	16,959	0.00%
2024/03/20	19	45.36	11.3	45.06	45.00	7.7	17,230	0.04%
2024/03/19	17.9	45.70	9	45.86	45.50	8.9	17,402	0.05%
2024/03/18	14	45.44	6	45.93	45.65	8	17,526	0.05%
2024/03/15	91.9	45.38	56.3	45.10	46.45	35.6	17,778	0.20%
2024/03/14	18.9	47.49	1	47.69	47.10	17.9	17,606	0.10%
2024/03/13	42.5	49.50	49.8	49.57	49.00	-7.2	17,484	-0.04%
2024/03/12	9.5	49.54	0.2	49.45	49.45	9.4	17,429	0.05%
2024/03/11	32	49.34	33	49.31	49.30	-1	17,544	-0.01%
2024/03/08	17	48.48	21.7	49.33	48.65	-4.7	17,905	-0.03%
2024/03/07	3	48.42	7.9	48.50	48.10	-4.9	18,241	-0.03%
2024/03/06	18.6	48.69	5.1	48.90	48.40	13.5	18,390	0.07%
2024/03/05	14.4	49.72	12	49.87	49.35	2.4	18,379	0.01%
2024/03/04	16.2	49.06	4.5	49.57	49.65	11.7	18,350	0.06%
2024/03/01	21	49.69	6.2	49.95	49.90	14.9	18,376	0.08%
2024/02/29	27.2	49.72	24.1	50.00	50.40	3.1	18,247	0.02%
2024/02/27	5.1	48.64	6	48.47	48.10	-0.9	17,884	-0.01%
2024/02/26	18.3	48.96	2.9	49.14	48.80	15.4	17,833	0.09%
2024/02/23	25	49.62	74	50.07	49.65	-49	17,845	-0.27%
2024/02/22	6	49.43	18.3	49.92	50.00	-12.2	17,821	-0.07%
2024/02/21	21	49.41	17	48.89	49.00	4	17,723	0.02%
2024/02/20	19	48.33	34.6	48.58	48.65	-15.6	17,675	-0.09%
2024/02/19	2.4	47.46	4.1	47.53	47.90	-1.7	17,664	-0.01%
2024/02/16	6.8	47.42	6.8	47.46	47.30	0	17,819	0.00%
2024/02/15	13.1	46.92	62	46.78	47.20	-48.9	17,961	-0.27%
2024/02/05	10.3	47.83	4	47.96	47.75	6.3	17,943	0.04%
2024/02/02	90.6	48.66	18	47.96	48.20	72.6	17,983	0.40%
2024/02/01	8.1	49.42	61	49.93	49.65	-52.9	17,868	-0.30%
2024/01/31	7.1	49.35	6	49.05	48.90	1.1	17,839	0.01%
2024/01/30	23	49.90	94	49.58	49.45	-71	17,848	-0.40%
2024/01/29	0.1	50.00	3	49.93	50.00	-3	17,858	-0.02%
2024/01/26	21.2	49.59	13	49.52	49.75	8.2	17,882	0.05%
2024/01/25	17.2	49.90	9	49.93	49.75	8.2	17,876	0.05%
2024/01/24	46	50.58	57.6	51.13	50.50	-11.6	17,811	-0.06%
2024/01/23	17	50.92	18.1	50.54	50.20	-1	17,846	-0.01%
2024/01/22	61.1	49.81	20.4	50.42	50.70	40.7	17,889	0.23%
2024/01/19	23	51.87	10	51.76	51.20	13	17,791	0.07%
2024/01/18	21	52.30	29	52.16	52.50	-8	17,695	-0.05%
2024/01/17	19	51.11	13	51.27	51.00	6	17,539	0.03%
2024/01/16	16.2	51.83	21	52.03	52.00	-4.8	17,383	-0.03%
2024/01/15	35.1	53.32	32	53.06	52.80	3.1	17,235	0.02%
2024/01/12	13	52.43	17.1	52.60	52.50	-4	17,179	-0.02%
2024/01/11	28.2	50.89	26	50.89	50.90	2.2	17,038	0.01%
2024/01/10	63.2	50.60	50.1	50.76	50.70	13.2	16,960	0.08%
2024/01/09	70.2	52.73	59.2	52.38	52.40	11	16,693	0.07%
2024/01/08	63.1	56.48	33.1	56.68	56.20	30	16,210	0.19%
2024/01/05	43	57.15	94.1	57.49	57.90	-51.1	15,999	-0.32%
2024/01/04	188.6	57.19	150.2	57.51	57.00	38.4	15,558	0.25%	大買/大賣/
2024/01/03	59.1	55.31	52.1	55.12	55.00	6.9	14,793	0.05%
2024/01/02	94.3	56.63	67.1	56.71	54.70	27.3	14,512	0.19%
2023/12/29	15.4	55.01	11	55.25	55.00	4.4	13,941	0.03%
2023/12/28	33.1	55.67	25.1	55.48	55.20	8	13,906	0.06%
2023/12/27	26.6	57.07	37	56.95	56.60	-10.4	13,795	-0.08%
2023/12/26	41.3	55.22	62	55.27	56.00	-20.7	13,532	-0.15%
2023/12/25	155.6	56.52	119.6	55.69	54.50	35.9	13,140	0.27%	大買/大賣/
2023/12/22	255.1	59.95	233.1	60.47	60.10	22	12,342	0.18%	大買/大賣/
2023/12/21	255	57.57	255.6	57.50	59.60	-0.5	10,570	0.00%	大買/大賣/
2023/12/20	81.1	52.94	90.5	53.31	54.50	-9.4	9,261	-0.10%
2023/12/19	139	53.38	164.2	52.90	52.30	-25.2	8,798	-0.29%	大買/大賣/
2023/12/18	216	52.24	173.8	52.70	52.90	42.2	8,116	0.52%	大買/大賣/
2023/12/15	14.1	50.15	25.2	50.32	50.60	-11.1	7,335	-0.15%
2023/12/14	24.6	49.34	11	49.43	49.05	13.6	7,080	0.19%
2023/12/13	48.5	50.59	29.3	50.67	50.10	19.3	6,925	0.28%
2023/12/12	48.3	52.53	18.4	52.17	51.80	29.9	7,366	0.41%
2023/12/11	38.3	52.54	44.3	52.34	52.40	-6.1	7,192	-0.08%
2023/12/08	2	50.65	18.1	50.89	51.10	-16	6,988	-0.23%
2023/12/07	11.2	50.50	4	50.23	50.10	7.2	6,981	0.10%
2023/12/06	16.1	50.72	13.2	51.14	51.30	2.9	6,957	0.04%
2023/12/05	51.2	51.65	41.2	51.40	52.00	10	6,865	0.15%
2023/12/04	95.3	50.78	115	51.24	52.50	-19.7	6,511	-0.30%	大賣/
2023/12/01	15.1	48.47	27.2	48.33	48.65	-12.2	6,098	-0.20%
2023/11/30	10.3	46.63	82	46.67	46.70	-71.7	5,955	-1.20%
2023/11/29	6.2	46.72	6.1	46.53	46.55	0.1	6,006	0.00%
2023/11/28	5.1	46.79	9	46.99	47.00	-3.9	6,013	-0.06%
2023/11/27	2.1	46.19	27.1	46.13	46.00	-25	5,993	-0.42%
2023/11/24	18.5	45.61	0.6	45.59	45.50	18	5,985	0.30%
2023/11/23	1.5	45.63	5	45.60	45.75	-3.5	6,051	-0.06%
2023/11/22	11.4	45.83	0	0.00	45.65	11.4	6,052	0.19%
2023/11/21	14.3	46.66	1.2	46.98	46.55	13.1	6,010	0.22%
2023/11/20	5.2	47.12	14	47.00	46.95	-8.8	6,094	-0.14%
2023/11/17	10.1	47.33	6	47.75	47.25	4.1	6,174	0.07%
2023/11/16	16.5	47.46	10	47.36	47.40	6.5	6,207	0.11%
2023/11/15	12	47.21	26.2	47.08	47.85	-14.2	6,230	-0.23%
2023/11/14	15.1	46.32	14	47.04	46.10	1.1	6,289	0.02%
2023/11/13	6.5	46.04	10	46.08	45.75	-3.5	6,211	-0.06%
2023/11/10	10.2	45.29	0	0.00	45.00	10.2	6,230	0.16%
2023/11/09	2	46.25	2	46.73	46.35	0	6,191	0.00%
2023/11/08	0.4	46.09	1	46.15	46.10	-0.6	6,203	-0.01%
2023/11/07	4	46.54	0.1	46.86	46.25	3.9	6,245	0.06%
2023/11/06	3.3	47.37	2.1	47.35	47.45	1.2	6,240	0.02%
2023/11/03	4.2	47.56	4	47.64	47.70	0.2	6,210	0.00%
2023/11/02	7	46.99	25	46.98	47.10	-18	6,237	-0.29%
2023/11/01	8.4	46.54	7	46.53	46.40	1.4	6,246	0.02%
2023/10/31	3.2	46.55	10	46.76	46.20	-6.8	6,272	-0.11%
2023/10/30	4.1	47.19	10.3	46.69	47.45	-6.1	6,225	-0.10%
2023/10/27	4.2	45.49	5	45.38	45.50	-0.8	6,150	-0.01%
2023/10/26	2.1	44.18	57	44.90	44.70	-54.9	6,218	-0.88%
2023/10/25	0	44.67	5.1	44.78	44.75	-5.1	6,288	-0.08%
2023/10/24	7	44.54	6	44.52	44.60	1	6,340	0.02%
2023/10/23	1	44.85	1	45.00	44.50	0	6,394	0.00%
2023/10/20	1	44.65	5.2	44.66	44.90	-4.1	6,415	-0.06%
2023/10/19	60	45.62	65.2	45.82	45.60	-5.2	6,456	-0.08%
2023/10/18	17	44.79	18.8	44.80	44.85	-1.8	6,467	-0.03%
2023/10/17	3.2	44.95	4	45.04	44.70	-0.8	6,481	-0.01%
2023/10/16	8.4	44.13	13.1	44.45	45.00	-4.6	6,549	-0.07%
2023/10/13	23.3	44.61	4	44.27	44.25	19.2	6,610	0.29%
2023/10/12	8	45.14	17.1	45.67	45.65	-9.1	6,579	-0.14%
2023/10/11	12.8	45.80	1	46.20	45.25	11.8	6,647	0.18%
2023/10/06	0	47.20	4	46.98	46.95	-4	6,776	-0.06%
2023/10/05	11.1	46.60	10	46.90	46.75	1.1	6,910	0.02%
2023/10/04	6	45.57	6.2	46.25	46.35	-0.2	6,971	0.00%
2023/10/03	9.1	46.71	12.1	46.77	46.00	-3	7,134	-0.04%
2023/10/02	14	47.56	2.2	47.62	47.35	11.8	7,230	0.16%
2023/09/28	34.1	49.02	19	48.71	48.30	15.1	7,291	0.21%
2023/09/27	8	48.86	8.1	48.65	48.40	0	7,636	0.00%
2023/09/26	6.3	48.90	11	48.88	48.70	-4.7	8,660	-0.05%
2023/09/25	12.3	49.03	9	49.24	49.20	3.3	9,197	0.04%
2023/09/22	3.6	49.59	4	49.46	49.50	-0.4	9,463	0.00%
2023/09/21	10.2	50.19	3.4	50.04	49.80	6.8	9,532	0.07%
2023/09/20	28.2	51.54	45.2	51.70	51.30	-17	9,490	-0.18%
2023/09/19	11	50.26	12	50.58	50.50	-1	9,382	-0.01%
2023/09/18	44	50.77	54	50.28	50.90	-10	9,376	-0.11%
2023/09/15	80.3	50.86	57.1	50.92	50.60	23.2	9,386	0.25%
2023/09/14	17.1	48.30	44.1	48.40	48.85	-27	8,722	-0.31%
2023/09/13	8.1	46.60	4.1	46.47	46.65	4	8,628	0.05%
2023/09/12	6.2	46.20	12.4	46.53	46.80	-6.2	8,725	-0.07%
2023/09/11	14	46.04	4.6	45.92	46.00	9.4	8,719	0.11%
2023/09/08	2.1	46.44	13	46.46	46.30	-10.9	8,781	-0.12%
2023/09/07	15.1	45.78	6	46.13	45.65	9.1	8,817	0.10%
2023/09/06	33.4	46.71	18	47.54	46.30	15.4	8,880	0.17%
2023/09/05	12.2	47.03	33.6	46.99	47.30	-21.4	8,935	-0.24%
2023/09/04	26	46.08	25.1	46.27	46.50	0.9	9,162	0.01%
2023/09/01	19.1	45.08	6.1	45.20	44.90	13	9,167	0.14%
2023/08/31	13	45.73	21.2	45.95	45.30	-8.1	9,261	-0.09%
2023/08/30	8	45.61	13.2	45.80	45.85	-5.2	9,242	-0.06%
2023/08/29	23.1	45.54	5.6	45.52	45.35	17.5	9,324	0.19%
2023/08/28	7.1	45.78	17	45.94	46.10	-9.9	9,394	-0.11%
2023/08/25	5.6	45.99	7	46.13	45.90	-1.4	9,499	-0.01%
2023/08/24	29.8	46.69	7.3	46.91	46.00	22.5	9,566	0.24%
2023/08/23	15.4	48.10	4	47.80	47.55	11.4	9,478	0.12%
2023/08/22	20.2	48.54	16.4	48.98	48.70	3.8	9,435	0.04%
2023/08/21	10.6	49.67	7.1	49.99	49.30	3.6	9,449	0.04%
2023/08/18	43.1	49.82	70.4	50.12	50.50	-27.2	9,404	-0.29%
2023/08/17	15.1	46.87	10	46.92	47.90	5.1	9,202	0.06%
2023/08/16	7.1	48.01	13.9	47.84	47.60	-6.8	9,232	-0.07%
2023/08/15	8.1	49.19	2	48.95	49.00	6.1	9,236	0.07%
2023/08/14	7.1	49.74	5.3	49.85	49.50	1.7	9,286	0.02%
2023/08/11	5	49.88	10	50.21	50.60	-5	9,367	-0.05%
2023/08/10	2.1	49.66	7	50.04	50.10	-4.9	9,379	-0.05%
2023/08/09	4.1	50.17	4	50.10	50.10	0.1	9,428	0.00%
2023/08/08	8.4	50.18	6	50.05	50.10	2.4	9,472	0.02%
2023/08/07	3.1	50.43	18	50.41	50.50	-14.9	9,594	-0.16%
2023/08/04	13.1	51.42	17.3	51.62	51.60	-4.2	9,661	-0.04%
2023/08/02	4.4	50.43	10.3	50.41	51.10	-5.9	9,689	-0.06%
2023/08/01	1	50.90	1.3	51.20	51.10	-0.3	9,706	0.00%
2023/07/31	10	50.64	3	50.50	50.40	7	9,784	0.07%
2023/07/28	7	51.21	18	51.55	51.80	-11	9,824	-0.11%
2023/07/27	6.1	50.17	3	50.30	50.40	3.1	9,917	0.03%
2023/07/26	10.3	49.68	6	49.78	49.45	4.3	9,944	0.04%
2023/07/25	6	49.32	30.4	49.38	49.20	-24.4	9,972	-0.24%
2023/07/24	17.9	49.62	4.1	49.79	49.30	13.8	10,070	0.14%
2023/07/21	7.6	50.93	1	50.90	50.90	6.6	10,120	0.07%
2023/07/20	3	51.60	13	51.70	51.90	-10	10,171	-0.10%
2023/07/19	5	50.82	4	51.20	50.90	1	10,214	0.01%
2023/07/18	22.4	51.15	18.3	51.41	50.40	4.1	10,362	0.04%
2023/07/17	1.4	50.82	5	51.06	51.00	-3.6	10,322	-0.04%
2023/07/14	7	50.36	21.7	50.29	50.40	-14.6	10,323	-0.14%
2023/07/13	71.9	50.41	66	50.37	49.30	5.9	10,335	0.06%
2023/07/12	26.5	51.98	11	51.99	51.60	15.5	10,261	0.15%
2023/07/11	12.3	53.75	7.2	53.68	53.60	5.1	10,245	0.05%
2023/07/10	32.4	54.40	55.2	53.78	53.60	-22.7	10,259	-0.22%
2023/07/07	23.5	56.87	17.3	56.66	56.70	6.2	10,090	0.06%
2023/07/06	9.4	57.57	11	57.69	57.60	-1.6	9,972	-0.02%
2023/07/05	32.4	56.94	47	57.09	57.70	-14.6	9,939	-0.15%
2023/07/04	411.5	60.51	338.2	59.69	57.30	73.2	9,675	0.76%	大買/大賣/
2023/07/03	136.7	58.33	110.1	58.35	58.90	26.6	8,716	0.30%	大買/大賣/
2023/06/30	52.6	58.92	45.1	59.01	59.00	7.5	8,216	0.09%
2023/06/29	18.1	57.70	2.3	57.94	57.30	15.9	7,941	0.20%
2023/06/28	10.6	58.45	3.3	58.22	58.40	7.3	7,880	0.09%
2023/06/27	3.3	59.02	5	59.22	58.80	-1.7	7,873	-0.02%
2023/06/26	15.6	59.37	1.1	58.89	58.80	14.4	7,871	0.18%
2023/06/21	9.6	59.99	8.1	59.92	60.20	1.4	7,865	0.02%
2023/06/20	4.5	61.20	2	61.10	61.00	2.5	7,836	0.03%
2023/06/19	35.3	61.97	7	62.47	61.10	28.3	7,892	0.36%
2023/06/16	12.1	62.64	14.6	62.58	62.60	-2.5	7,918	-0.03%
2023/06/15	16.5	61.87	18.1	62.10	61.70	-1.6	7,940	-0.02%
2023/06/14	1.8	62.40	15.3	62.45	62.20	-13.5	8,067	-0.17%
2023/06/13	2.8	61.77	13.8	61.92	61.80	-11	8,375	-0.13%
2023/06/12	8.3	61.68	28	61.93	62.10	-19.7	8,862	-0.22%
2023/06/09	21.4	61.63	23	61.16	61.80	-1.6	9,553	-0.02%
2023/06/08	48.3	61.91	62.5	61.72	61.50	-14.2	9,687	-0.15%
2023/06/07	23	59.87	28.7	59.84	59.80	-5.7	9,917	-0.06%
2023/06/06	5	59.14	23	59.10	59.50	-18	9,925	-0.18%
2023/06/05	5	58.14	4	58.25	58.00	1	9,958	0.01%
2023/06/02	1.1	57.99	4	58.08	58.10	-2.9	10,005	-0.03%
2023/06/01	46.2	57.24	21	57.87	57.10	25.2	10,059	0.25%
2023/05/31	18.8	58.44	9.7	58.63	58.00	9.1	10,104	0.09%
2023/05/30	16.5	59.27	1	59.70	58.70	15.5	10,281	0.15%
2023/05/29	7	59.97	14	60.02	60.00	-7	10,361	-0.07%
2023/05/26	6	58.92	8.7	59.05	58.90	-2.7	10,595	-0.03%
2023/05/25	18.8	59.21	8	60.02	58.70	10.8	10,907	0.10%
2023/05/24	2	60.05	1.4	60.30	60.10	0.6	11,227	0.01%
2023/05/23	3.1	60.30	21.4	60.31	60.10	-18.3	11,458	-0.16%
2023/05/22	12.4	59.83	8.3	60.33	60.20	4.2	11,482	0.04%
2023/05/19	7.2	60.33	11.1	60.49	60.30	-3.9	11,432	-0.03%
2023/05/18	17.1	59.75	6	60.03	59.60	11.1	11,369	0.10%
2023/05/17	1.1	60.09	3	60.07	60.20	-1.9	11,390	-0.02%
2023/05/16	7	59.67	9	59.80	59.60	-2	11,367	-0.02%
2023/05/15	4.1	58.43	10.1	59.24	60.20	-6	11,413	-0.05%
2023/05/12	3	59.10	26.8	59.09	59.20	-23.8	11,434	-0.21%
2023/05/11	24.2	59.48	6	59.82	59.10	18.2	11,447	0.16%
2023/05/10	10	61.55	20.1	61.44	61.60	-10	11,368	-0.09%
2023/05/09	1.3	60.13	15.2	60.11	60.20	-13.9	11,394	-0.12%
2023/05/08	7.8	59.36	12.4	59.64	59.40	-4.6	11,536	-0.04%
2023/05/05	22.4	59.73	20.1	60.02	59.50	2.3	11,898	0.02%
2023/05/04	22.4	60.44	17	60.69	60.10	5.3	11,984	0.04%
2023/05/03	46.4	61.35	13.5	61.47	60.50	32.8	12,004	0.27%
2023/05/02	10.7	63.67	0.4	63.50	63.20	10.3	11,970	0.09%
2023/04/28	28.5	64.90	29	65.44	65.00	-0.6	12,084	0.00%
2023/04/27	8.2	62.93	7	63.41	63.70	1.2	12,176	0.01%
2023/04/26	12.3	63.57	12.1	63.67	63.70	0.2	12,253	0.00%
2023/04/25	17	64.22	9.1	65.20	64.20	8	12,258	0.07%
2023/04/24	14	64.94	14.1	65.21	65.50	-0.1	12,374	0.00%
2023/04/21	45.6	66.12	10.2	65.20	65.00	35.5	12,497	0.28%
2023/04/20	12	67.88	9	68.03	67.70	3	12,473	0.02%
2023/04/19	40.3	68.33	27.3	69.17	68.00	13	12,630	0.10%
2023/04/18	14.2	69.75	4.1	69.93	69.00	10.1	12,772	0.08%
2023/04/17	30	70.77	51.5	70.83	70.50	-21.5	12,889	-0.17%
2023/04/14	17	69.07	34	69.62	69.90	-17	13,041	-0.13%
2023/04/13	18	68.41	13	68.75	68.50	5	13,235	0.04%
2023/04/12	15.4	68.93	28.1	69.32	68.80	-12.7	13,442	-0.09%
2023/04/11	25	68.83	10.2	69.23	68.60	14.8	13,740	0.11%
2023/04/10	53.2	69.50	13	70.40	68.80	40.2	14,135	0.28%
2023/04/07	4	69.10	34	69.03	69.40	-30	14,505	-0.21%
2023/04/06	52.3	68.23	10	68.40	67.80	42.3	14,953	0.28%
2023/03/31	9.2	68.77	6	69.15	68.50	3.2	15,727	0.02%
2023/03/30	9	68.88	9	68.86	68.50	0	17,126	0.00%
2023/03/29	12.1	69.18	4.3	69.32	68.80	7.8	17,649	0.04%
2023/03/28	8.2	69.74	20	70.03	69.30	-11.9	18,203	-0.07%
2023/03/27	21.1	69.87	12.1	70.50	69.70	9.1	18,992	0.05%
2023/03/24	15.2	69.79	30.6	70.11	70.50	-15.4	19,983	-0.08%
2023/03/23	12	69.64	27.2	69.93	69.90	-15.1	20,125	-0.08%
2023/03/22	16.3	69.27	30.4	69.79	70.40	-14.1	20,171	-0.07%
2023/03/21	16.1	69.50	2.1	69.45	69.00	13.9	20,226	0.07%
2023/03/20	70.3	70.11	47.1	70.23	69.60	23.2	20,233	0.11%
2023/03/17	56.2	68.83	57	68.94	69.00	-0.9	20,203	0.00%
2023/03/16	110.5	68.86	58.9	68.51	68.20	51.6	20,128	0.26%	大買/
2023/03/15	124.7	71.51	77.9	71.61	71.00	46.8	19,886	0.24%	大買/
2023/03/14	160.9	73.23	69.1	73.31	72.50	91.8	19,571	0.47%	大買/
2023/03/13	38.4	80.34	72.3	80.57	80.50	-33.9	18,898	-0.18%
2023/03/10	112.1	81.31	114	80.77	79.10	-1.9	18,755	-0.01%	大買/大賣/
2023/03/09	12.2	80.24	49	80.18	80.10	-36.8	18,527	-0.20%
2023/03/08	69.6	79.22	30	79.52	79.00	39.6	18,647	0.21%
2023/03/07	16.1	80.83	18.2	80.75	80.70	-2.1	18,699	-0.01%
2023/03/06	28.1	80.99	33	80.88	80.60	-5	18,803	-0.03%
2023/03/03	38.1	80.66	68.2	80.79	81.10	-30.1	19,016	-0.16%
2023/03/02	31.1	80.33	96.9	80.57	80.70	-65.8	19,149	-0.34%
2023/03/01	40.1	78.13	14.3	78.31	78.60	25.8	18,998	0.14%
2023/02/24	40.5	79.60	43.1	79.61	79.60	-2.7	18,961	-0.01%
2023/02/23	59.5	79.17	92.2	79.22	79.20	-32.7	18,829	-0.17%
2023/02/22	88	77.73	65.1	77.97	76.70	23	18,592	0.12%
2023/02/21	49.4	76.29	35.4	76.74	77.50	14	18,344	0.08%
2023/02/20	7.1	73.96	10.1	73.92	74.00	-3	18,296	-0.02%
2023/02/17	26.1	73.00	22.1	72.94	73.30	4	18,522	0.02%
2023/02/16	11.5	73.77	10	73.72	73.70	1.5	18,664	0.01%
2023/02/15	15.1	73.84	5.1	74.16	73.70	10	19,073	0.05%
2023/02/14	13.2	74.66	29.2	74.96	74.80	-16	19,329	-0.08%
2023/02/13	45.2	73.77	27	73.76	73.80	18.2	19,474	0.09%
2023/02/10	36.8	76.11	15	76.01	75.50	21.8	19,706	0.11%
2023/02/09	17.1	77.26	21	76.85	76.90	-3.9	20,025	-0.02%
2023/02/08	19	77.66	19	77.79	77.90	0	20,279	0.00%
2023/02/07	19.2	76.64	28	76.99	77.60	-8.8	20,350	-0.04%
2023/02/06	46.4	76.91	17.1	76.26	76.10	29.3	20,482	0.14%
2023/02/03	125.3	80.15	95.2	80.59	79.50	30.2	20,459	0.15%	大買/
2023/02/02	17.1	78.32	35.2	78.45	78.60	-18.1	20,220	-0.09%
2023/02/01	14	76.38	12	76.50	76.70	2	20,217	0.01%
2023/01/31	35.7	75.67	56.4	75.71	75.90	-20.7	20,313	-0.10%
2023/01/30	24	74.63	50.8	74.50	75.60	-26.8	20,414	-0.13%
2023/01/17	31.5	74.21	28	74.12	73.60	3.5	20,433	0.02%
2023/01/16	76.4	73.52	40.4	73.68	73.70	36	20,475	0.18%
2023/01/13	42.2	74.42	67.2	74.62	74.50	-25	20,424	-0.12%
2023/01/12	44.8	75.12	27.1	75.26	74.10	17.7	20,536	0.09%
2023/01/11	57	76.81	50.2	76.92	76.10	6.8	20,473	0.03%
2023/01/10	75	77.18	56	77.34	76.50	19	20,444	0.09%
2023/01/09	47.1	77.55	51	77.41	77.50	-3.9	20,639	-0.02%
2023/01/06	118.4	77.05	112	77.00	77.80	6.4	20,709	0.03%	大買/大賣/
2023/01/05	76.1	77.61	82.7	77.78	77.10	-6.6	20,762	-0.03%
2023/01/04	110.2	77.74	57	78.49	77.10	53.2	20,903	0.25%	大買/
2023/01/03	130.2	79.81	122	80.23	79.20	8.2	20,825	0.04%	大買/大賣/
2022/12/30	110	80.59	119.3	80.35	80.10	-9.3	20,753	-0.04%	大買/大賣/
2022/12/29	68	79.25	84.5	79.20	79.20	-16.5	20,637	-0.08%
2022/12/28	85.5	80.45	57.6	80.46	79.00	27.9	20,583	0.14%
2022/12/27	136.2	83.49	149	83.56	82.10	-12.8	20,463	-0.06%	大買/大賣/
2022/12/26	123.5	83.79	118	83.58	82.40	5.5	20,553	0.03%	大買/大賣/
2022/12/23	199	85.01	200.3	85.27	86.20	-1.3	20,344	-0.01%	大買/大賣/
2022/12/22	235.7	84.24	257.2	84.70	87.20	-21.5	19,732	-0.11%	大買/大賣/
2022/12/21	100	78.74	83.8	79.02	79.80	16.2	18,579	0.09%
2022/12/20	61	77.97	70.4	77.71	76.70	-9.3	18,285	-0.05%
2022/12/19	101.1	78.61	74.1	78.22	76.20	27	18,086	0.15%	大買/
2022/12/16	90	76.51	130.3	77.24	78.80	-40.3	17,509	-0.23%	大賣/
2022/12/15	4	71.48	46.1	71.96	72.50	-42.1	16,827	-0.25%
2022/12/14	12.1	69.29	12	69.84	70.70	0.1	17,223	0.00%
2022/12/13	15.1	70.41	22.5	70.06	70.30	-7.4	17,331	-0.04%
2022/12/12	32	69.40	28	69.63	69.30	4	17,584	0.02%
2022/12/09	30	69.20	38	69.66	70.10	-8	17,814	-0.04%
2022/12/08	30.1	68.84	18	68.67	68.60	12.1	18,088	0.07%
2022/12/07	62.2	70.05	32	69.46	69.10	30.2	18,250	0.17%
2022/12/06	59.1	72.15	13	72.06	70.60	46.1	18,254	0.25%
2022/12/05	16	74.51	13	74.47	74.30	3	18,390	0.02%
2022/12/02	22	75.14	19.6	74.76	74.50	2.4	18,584	0.01%
2022/12/01	21.1	76.04	28	75.72	75.30	-7	18,774	-0.04%
2022/11/30	38	76.01	12.9	75.66	76.10	25.1	18,698	0.13%
2022/11/29	15	74.33	19	73.09	74.70	-4	18,769	-0.02%
2022/11/28	34	73.36	25.1	73.85	72.90	8.9	18,998	0.05%
2022/11/25	90	75.25	41.1	76.12	74.90	48.9	18,973	0.26%
2022/11/24	38.3	73.47	53.4	73.94	75.40	-15.1	19,000	-0.08%
2022/11/23	34.3	71.07	44.1	70.57	71.10	-9.8	18,785	-0.05%
2022/11/22	11.6	69.56	17.1	69.58	69.10	-5.5	18,934	-0.03%
2022/11/21	30.1	70.44	27.1	70.36	69.50	3	18,878	0.02%
2022/11/18	52.4	73.85	31.6	72.25	71.80	20.8	18,843	0.11%
2022/11/17	22.1	74.95	10	75.11	74.20	12.1	18,944	0.06%
2022/11/16	28.1	74.84	12	74.76	75.30	16.1	18,910	0.09%
2022/11/15	10	74.01	17.2	74.09	74.60	-7.2	18,998	-0.04%
2022/11/14	22	74.35	46	74.39	74.10	-24	18,805	-0.13%
2022/11/11	112.2	75.40	105	74.96	73.50	7.2	18,698	0.04%	大買/大賣/
2022/11/10	44	73.70	46.4	73.61	74.40	-2.4	18,395	-0.01%
2022/11/09	15	71.57	24	72.13	72.00	-9	18,244	-0.05%
2022/11/08	45	71.48	38.6	71.92	70.40	6.4	18,282	0.03%
2022/11/07	23.2	69.23	88	69.37	70.00	-64.8	18,009	-0.36%
2022/11/04	31	66.11	49	66.72	66.60	-18	17,759	-0.10%
2022/11/03	27	65.30	28.1	65.32	65.80	-1.1	17,605	-0.01%
2022/11/02	29	67.12	27.2	67.78	66.50	1.8	17,748	0.01%
2022/11/01	37.5	66.29	8.3	66.90	66.00	29.3	17,590	0.17%
2022/10/31	36	67.93	23	67.92	67.70	13	17,596	0.07%
2022/10/28	36.1	69.76	40.2	69.55	68.50	-4.1	17,585	-0.02%
2022/10/27	19	69.02	31	69.42	70.50	-12	17,529	-0.07%
2022/10/26	32.2	66.81	43.1	67.62	69.20	-10.9	17,483	-0.06%
2022/10/25	37.2	68.83	29.1	68.30	67.70	8.1	17,395	0.05%
2022/10/24	23	70.03	19.2	69.31	68.50	3.8	17,586	0.02%
2022/10/21	31	66.74	35.3	67.12	66.50	-4.3	17,570	-0.02%
2022/10/20	46	63.94	46.5	65.43	66.90	-0.4	17,578	0.00%
2022/10/19	35	67.79	39	68.01	67.90	-4	17,706	-0.02%
2022/10/18	30	66.57	48.3	66.49	67.00	-18.3	17,674	-0.10%
2022/10/17	90.1	64.40	84.2	64.54	64.90	5.9	17,705	0.03%
2022/10/14	50	68.90	56.5	69.00	68.80	-6.5	17,512	-0.04%
2022/10/13	51.2	66.97	54	67.25	65.40	-2.8	17,873	-0.02%
2022/10/12	72.1	69.28	58.8	69.57	68.30	13.3	18,252	0.07%
2022/10/11	47.1	72.31	29	72.33	72.20	18.1	18,103	0.10%
2022/10/07	20	74.06	24.1	74.11	73.20	-4.1	17,998	-0.02%
2022/10/06	52	72.29	66.1	72.89	73.60	-14.1	18,048	-0.08%
2022/10/05	66	73.34	76.5	73.18	72.90	-10.4	18,103	-0.06%
2022/10/04	43.1	71.49	66.2	71.78	71.60	-23.2	18,225	-0.13%
2022/10/03	60.2	70.07	68.4	69.64	70.30	-8.3	18,110	-0.05%
2022/09/30	34.3	66.09	33	66.05	66.80	1.3	17,994	0.01%
2022/09/29	17	66.97	21.3	67.05	66.50	-4.3	17,966	-0.02%
2022/09/28	42.6	68.12	45.2	66.38	65.70	-2.6	17,990	-0.01%
2022/09/27	68	70.59	61.1	70.64	71.00	7	18,355	0.04%
2022/09/26	117	71.35	120.6	70.92	69.40	-3.6	18,480	-0.02%	大買/大賣/
2022/09/23	46	75.99	55.5	76.04	74.90	-9.5	18,620	-0.05%
2022/09/22	44.5	75.35	29	75.01	74.70	15.5	18,861	0.08%
2022/09/21	128	78.19	143.9	77.89	78.30	-15.9	19,104	-0.08%	大買/大賣/
2022/09/20	20.1	75.55	36.1	75.71	75.10	-16.1	19,163	-0.08%
2022/09/19	61.3	76.47	43.6	75.54	74.10	17.7	19,630	0.09%
2022/09/16	62	79.49	93	79.98	80.70	-31	19,925	-0.16%
2022/09/15	57.2	81.15	57.4	81.56	80.70	-0.2	20,286	0.00%
2022/09/14	23.1	75.59	40.7	77.27	79.10	-17.6	20,546	-0.09%
2022/09/13	33.2	78.01	45.1	77.90	77.70	-11.9	20,614	-0.06%
2022/09/12	85.8	77.15	48	76.76	76.90	37.7	20,925	0.18%
2022/09/08	33.6	73.44	32.9	73.67	74.10	0.7	20,836	0.00%
2022/09/07	55.8	74.81	30.3	74.53	74.50	25.6	20,908	0.12%
2022/09/06	14.5	77.14	29.4	77.57	76.80	-14.9	20,750	-0.07%
2022/09/05	61.3	76.71	68.7	77.03	76.20	-7.4	20,692	-0.04%
2022/09/02	82	80.50	86.5	80.39	78.00	-4.4	20,581	-0.02%
2022/09/01	36	84.48	28.6	84.26	83.70	7.4	20,346	0.04%
2022/08/31	86.3	83.82	103.8	84.99	86.80	-17.6	20,415	-0.09%	大賣/
2022/08/30	28.7	86.37	29.1	86.39	86.10	-0.3	20,129	0.00%
2022/08/29	53.7	87.07	36.8	87.48	86.30	16.9	20,111	0.08%
2022/08/26	33.5	93.50	41.2	93.37	93.10	-7.7	20,046	-0.04%
2022/08/25	28.2	92.47	43	92.50	92.80	-14.8	20,010	-0.07%
2022/08/24	40.8	92.86	23	93.19	91.30	17.8	20,068	0.09%
2022/08/23	23.3	95.32	25.3	94.99	94.60	-2	20,090	-0.01%
2022/08/22	72.7	95.86	22	96.00	95.10	50.7	20,154	0.25%
2022/08/19	22	100.82	20.1	100.80	100.50	2	20,021	0.01%
2022/08/18	20.1	101.10	14	101.04	101.00	6.1	20,220	0.03%
2022/08/17	11.1	101.28	18	101.42	101.50	-6.9	20,697	-0.03%
2022/08/16	19.1	100.09	14	100.14	99.90	5.1	21,251	0.02%
2022/08/15	26.3	101.33	26.2	101.16	101.50	0.2	21,871	0.00%
2022/08/12	9	103.94	15	103.97	104.50	-6	21,770	-0.03%
2022/08/11	40.6	103.91	35	103.96	103.00	5.6	21,901	0.03%
2022/08/10	33.4	104.88	31	104.61	103.00	2.4	21,885	0.01%
2022/08/09	48.1	105.02	24.6	105.31	105.00	23.5	21,937	0.11%
2022/08/08	14	106.36	15	106.73	107.50	-1	21,826	0.00%
2022/08/05	28	106.73	37	106.97	107.50	-9	21,846	-0.04%
2022/08/04	19.1	103.44	16	103.31	104.00	3.1	21,921	0.01%
2022/08/03	35.2	104.87	42	105.21	104.50	-6.8	21,955	-0.03%
2022/08/02	26.3	104.44	21.3	104.99	105.00	5	22,088	0.02%
2022/08/01	68.3	106.97	26	106.65	107.50	42.3	22,109	0.19%
2022/07/29	47.3	106.55	150.2	106.92	107.00	-102.9	22,202	-0.46%	大賣/鉅額交易
2022/07/28	53.6	103.23	51	102.98	102.00	2.6	22,118	0.01%
2022/07/27	26.1	103.02	45.1	103.24	104.50	-19	22,091	-0.09%
2022/07/26	73.1	101.14	43.1	101.29	100.50	29.9	22,099	0.14%
2022/07/25	42.9	104.78	40	104.25	104.00	2.9	21,952	0.01%
2022/07/22	45.9	106.31	50	106.38	106.50	-4.1	21,993	-0.02%
2022/07/21	65.1	106.41	68	106.07	105.50	-2.9	22,013	-0.01%
2022/07/20	136.5	106.60	109	105.94	103.50	27.5	21,989	0.12%	大買/大賣/
2022/07/19	94.5	128.62	96.7	127.49	131.00	-2.2	21,598	-0.01%
2022/07/18	7.3	119.60	21	119.57	121.00	-13.7	21,147	-0.06%
2022/07/15	32.1	117.97	16	118.13	117.00	16.1	21,144	0.08%
2022/07/14	80	114.51	58.5	115.89	118.50	21.5	21,219	0.10%
2022/07/13	61.1	115.61	107.7	115.73	113.50	-46.6	21,063	-0.22%	大賣/
2022/07/12	56.9	114.07	38	113.00	112.00	18.9	20,966	0.09%
2022/07/11	43.1	120.42	38	120.29	120.50	5.1	20,719	0.02%
2022/07/08	89	119.33	69.1	120.56	120.50	19.9	20,675	0.10%
2022/07/07	51	115.49	74.4	115.18	116.50	-23.4	20,505	-0.11%
2022/07/06	105	114.41	106.6	115.07	113.50	-1.6	20,500	-0.01%	大買/大賣/
2022/07/05	231.3	115.45	231	115.72	116.00	0.3	20,405	0.00%	大買/大賣/
2022/07/04	114.2	113.90	77	113.77	115.50	37.2	19,948	0.19%	大買/
2022/07/01	129.8	115.05	124.6	116.68	111.00	5.2	19,836	0.03%	大買/大賣/
2022/06/30	86.3	118.39	111.3	117.92	119.00	-25	19,480	-0.13%	大賣/
2022/06/29	87.8	122.59	71.1	121.90	120.00	16.7	19,155	0.09%
2022/06/28	108.1	126.06	104.1	126.07	128.00	4	18,787	0.02%	大買/大賣/
2022/06/27	133	123.12	123.7	124.18	128.00	9.3	18,412	0.05%	大買/大賣/
2022/06/24	60.1	115.68	71.3	114.88	116.50	-11.2	17,937	-0.06%
2022/06/23	73.3	113.65	48.1	112.67	110.50	25.2	17,617	0.14%
2022/06/22	95.2	119.19	96.1	118.34	120.00	-0.9	17,276	-0.01%
2022/06/21	72	122.33	95.7	122.24	123.50	-23.7	16,758	-0.14%
2022/06/20	59.7	124.73	75.1	121.75	119.50	-15.3	16,534	-0.09%
2022/06/17	59.1	131.58	60.6	131.53	131.00	-1.5	16,156	-0.01%
2022/06/16	63	136.02	49.5	135.43	131.00	13.5	15,984	0.08%
2022/06/15	31.4	141.76	22.3	143.18	140.50	9.1	16,030	0.06%
2022/06/14	34.3	143.18	31	142.87	143.00	3.3	16,380	0.02%
2022/06/13	43.5	143.94	60	144.25	143.00	-16.5	17,312	-0.10%
2022/06/10	49	151.06	30.1	150.83	150.00	19	17,735	0.11%
2022/06/09	84.6	155.81	14.8	155.85	155.00	69.8	17,977	0.39%
2022/06/08	4.1	161.24	11.1	160.92	161.50	-7	18,124	-0.04%
2022/06/07	6.3	159.08	11	159.55	159.00	-4.7	18,565	-0.03%
2022/06/06	50	160.97	41.3	161.37	158.50	8.7	19,086	0.05%
2022/06/02	18	158.92	13	158.58	158.50	5	19,672	0.03%
2022/06/01	13	160.69	30.4	160.14	159.50	-17.4	20,734	-0.08%
2022/05/31	44	159.13	16.3	157.20	157.00	27.7	22,047	0.13%
2022/05/30	36	159.74	22.8	160.59	158.50	13.2	22,405	0.06%
2022/05/27	19	158.89	31.5	158.87	160.50	-12.4	22,706	-0.05%
2022/05/26	42	159.75	25.1	160.90	156.50	16.9	23,032	0.07%
2022/05/25	55	161.49	55.4	161.47	160.50	-0.4	23,196	0.00%
2022/05/24	105.5	164.26	68.5	164.06	161.50	37.1	23,415	0.16%	大買/
2022/05/23	29	160.45	196	160.50	163.50	-167	23,452	-0.71%	大賣/鉅額交易
2022/05/20	5	147.90	12	148.29	149.00	-7	23,616	-0.03%
2022/05/19	36.5	142.74	26.1	143.52	146.00	10.4	24,528	0.04%
2022/05/18	6.2	145.48	20	146.25	147.50	-13.8	25,491	-0.05%
2022/05/17	38	145.26	20.1	145.40	143.00	17.9	26,034	0.07%
2022/05/16	34.3	149.85	23	150.35	148.00	11.3	26,380	0.04%
2022/05/13	6.2	152.32	23.5	152.24	153.50	-17.4	26,755	-0.06%
2022/05/12	24	149.81	22	149.91	148.50	2	27,852	0.01%
2022/05/11	21.1	151.64	23.3	152.07	151.50	-2.2	28,048	-0.01%
2022/05/10	37.5	150.14	71.4	150.19	151.50	-33.8	28,426	-0.12%
2022/05/09	54.1	150.10	66.1	150.37	148.00	-12	28,842	-0.04%
2022/05/06	90.5	148.78	30.4	150.65	151.50	60.1	29,843	0.20%
2022/05/05	22.2	152.28	35.5	151.37	153.00	-13.3	29,960	-0.04%
2022/05/04	22.2	148.99	29.4	149.75	148.50	-7.3	29,923	-0.02%
2022/05/03	32.1	144.33	30	144.85	146.00	2.1	30,123	0.01%
2022/04/29	38.1	146.62	30.2	146.42	146.00	7.9	30,426	0.03%
2022/04/28	45.7	143.68	23	144.07	142.00	22.7	30,615	0.07%
2022/04/27	39.1	143.35	78.5	142.63	144.00	-39.4	30,648	-0.13%
2022/04/26	50.3	147.67	19	149.13	145.00	31.3	30,761	0.10%
2022/04/25	42.7	149.50	28.3	150.09	148.00	14.4	30,860	0.05%
2022/04/22	24.3	155.77	20	156.60	156.00	4.3	30,890	0.01%
2022/04/21	20.4	157.76	32.5	158.14	157.50	-12.1	31,098	-0.04%
2022/04/20	37.3	156.74	38	157.04	155.50	-0.7	31,348	0.00%
2022/04/19	11.1	155.77	30.3	155.60	156.00	-19.3	31,482	-0.06%
2022/04/18	40.1	151.95	28	151.07	151.00	12.1	31,728	0.04%
2022/04/15	33.1	155.12	36.3	155.89	155.00	-3.2	32,036	-0.01%
2022/04/14	41.7	157.29	21.2	156.51	154.50	20.5	32,163	0.06%
2022/04/13	29.1	156.84	52.5	156.65	158.00	-23.4	32,253	-0.07%
2022/04/12	44	149.80	38.7	150.92	153.00	5.4	32,311	0.02%
2022/04/11	25.4	153.36	21	154.64	151.50	4.3	32,351	0.01%
2022/04/08	28.2	154.13	38.5	154.19	154.00	-10.4	32,947	-0.03%
2022/04/07	58.9	152.04	50	151.34	149.50	8.9	33,063	0.03%
2022/04/06	56.6	155.13	35.1	155.33	156.00	21.5	33,093	0.07%
2022/04/01	55	157.90	31.2	159.38	160.00	23.8	33,478	0.07%
2022/03/31	37.2	157.99	23	158.52	158.50	14.2	33,528	0.04%
2022/03/30	47	158.77	77	157.34	160.00	-30	33,688	-0.09%
2022/03/29	46	156.29	46.6	156.10	154.50	-0.5	33,769	0.00%
2022/03/28	52.5	154.56	61.1	154.49	156.00	-8.6	34,092	-0.03%
2022/03/25	75	155.72	32	155.79	153.50	43	34,467	0.12%
2022/03/24	33.4	161.41	21.2	162.21	160.00	12.2	34,857	0.03%
2022/03/23	13	163.92	15.1	164.77	163.00	-2.1	35,566	-0.01%
2022/03/22	18.4	164.04	11.6	164.65	162.50	6.7	36,222	0.02%
2022/03/21	18.3	163.89	26.9	164.55	163.00	-8.5	37,126	-0.02%
2022/03/18	111.9	161.84	86	162.19	163.00	25.9	38,261	0.07%	大買/
2022/03/17	131.6	164.44	111.8	164.39	168.00	19.8	38,841	0.05%	大買/大賣/
2022/03/16	217.8	166.75	179.2	163.61	161.50	38.5	39,919	0.10%	大買/大賣/
2022/03/15	135.2	177.87	97	176.92	172.50	38.1	39,944	0.10%	大買/
2022/03/14	60.1	179.65	103.5	180.60	182.00	-43.4	41,030	-0.11%	大賣/
2022/03/11	87.2	175.40	81.5	175.54	175.00	5.7	42,473	0.01%
2022/03/10	152.7	179.69	126.3	177.73	176.50	26.5	43,249	0.06%	大買/大賣/
2022/03/09	78.4	173.71	67	173.90	174.00	11.4	43,857	0.03%
2022/03/08	156.3	174.89	112.3	174.43	170.50	43.9	44,460	0.10%	大買/大賣/
2022/03/07	314.6	189.42	256.6	191.09	180.00	58	43,865	0.13%	大買/大賣/
2022/03/04	267.2	197.76	274.7	197.63	192.00	-7.5	43,042	-0.02%	大買/大賣/
2022/03/03	64.1	194.59	57.9	194.26	192.00	6.1	41,921	0.01%
2022/03/02	69.2	192.43	64.7	192.33	190.50	4.5	41,774	0.01%
2022/03/01	45	191.42	73.4	192.04	193.00	-28.4	41,636	-0.07%
2022/02/25	95.2	187.03	78.1	186.75	187.00	17.1	41,391	0.04%
2022/02/24	170.5	186.95	175.4	185.59	182.00	-4.9	41,218	-0.01%	大買/大賣/
2022/02/23	147.2	188.33	152.2	187.84	190.00	-4.9	40,843	-0.01%	大買/大賣/
2022/02/22	194.6	184.23	211	184.11	181.50	-16.3	40,488	-0.04%	大買/大賣/
2022/02/21	210.2	197.46	208	197.82	195.00	2.2	39,762	0.01%	大買/大賣/
2022/02/18	160.2	190.88	242	189.02	194.50	-81.8	39,031	-0.21%	大買/大賣/
2022/02/17	133.7	185.28	133.4	186.06	183.00	0.3	38,225	0.00%	大買/大賣/
2022/02/16	56.3	183.46	132.5	183.74	183.50	-76.2	37,912	-0.20%	大賣/
2022/02/15	176.3	181.05	84.2	180.84	178.50	92.1	38,206	0.24%	大買/
2022/02/14	237.2	180.51	443.6	178.93	180.00	-206.3	38,783	-0.53%	大買/大賣/鉅額交易
2022/02/11	83.1	174.61	60.4	174.59	172.00	22.6	38,390	0.06%
2022/02/10	72.6	174.36	91.3	175.20	175.50	-18.8	39,037	-0.05%
2022/02/09	184.3	174.80	151.3	175.02	173.50	33	39,741	0.08%	大買/大賣/
2022/02/08	216.5	170.17	213.8	170.30	172.00	2.7	39,830	0.01%	大買/大賣/
2022/02/07	54.2	156.59	72.5	157.75	162.00	-18.3	39,996	-0.05%
2022/01/26	101.7	148.68	111.2	148.41	147.50	-9.5	41,239	-0.02%	大買/大賣/
2022/01/25	75.5	148.63	66.2	148.65	145.50	9.3	41,581	0.02%
2022/01/24	102.9	149.88	76.1	150.57	153.00	26.8	41,813	0.06%	大買/
2022/01/21	106.7	155.32	72.1	155.75	151.50	34.6	42,137	0.08%	大買/
2022/01/20	30.2	161.82	25	161.94	161.00	5.2	42,290	0.01%
2022/01/19	87.6	164.08	95.1	161.97	161.50	-7.5	42,524	-0.02%
2022/01/18	128.3	166.27	115	166.55	166.00	13.3	42,715	0.03%	大買/大賣/
2022/01/17	88.2	168.59	50	167.87	166.00	38.2	43,550	0.09%
2022/01/14	53.3	169.90	88.3	168.84	173.50	-35	44,029	-0.08%
2022/01/13	131.2	173.39	121.1	171.76	168.50	10.1	44,460	0.02%	大買/大賣/
2022/01/12	99.3	179.35	85	178.42	176.00	14.3	44,725	0.03%
2022/01/11	73.1	180.36	91.1	180.12	181.50	-18	45,521	-0.04%
2022/01/10	125.1	182.60	82.1	181.65	179.50	43	46,605	0.09%	大買/
2022/01/07	83.6	188.46	57.6	188.90	187.50	26	47,315	0.05%
2022/01/06	66.2	191.47	67.1	191.99	191.00	-0.9	48,866	0.00%
2022/01/05	87.5	190.99	79.1	191.48	191.00	8.4	49,726	0.02%
2022/01/04	75	187.62	88.7	187.86	191.50	-13.7	50,499	-0.03%
2022/01/03	263.1	188.90	216.3	188.35	187.50	46.8	51,296	0.09%	大買/大賣/
2021/12/30	108.9	199.74	78.3	199.88	198.50	30.5	51,827	0.06%	大買/
2021/12/29	81.5	201.57	80.1	201.46	201.00	1.4	52,778	0.00%
2021/12/28	140	203.20	165.1	203.05	200.50	-25	54,654	-0.05%	大買/大賣/
2021/12/27	66.1	198.99	78.4	199.18	199.00	-12.3	55,451	-0.02%
2021/12/24	107.1	200.70	85.6	201.40	199.00	21.5	56,326	0.04%	大買/
2021/12/23	115.1	203.86	75.2	203.93	200.00	39.9	56,322	0.07%	大買/
2021/12/22	142.2	203.88	119.2	204.09	204.00	23.1	56,540	0.04%	大買/大賣/
2021/12/21	189.3	201.48	254.7	202.04	207.00	-65.4	56,543	-0.12%	大買/大賣/
2021/12/20	139.6	198.90	123	199.13	199.00	16.5	56,620	0.03%	大買/大賣/
2021/12/17	205	201.76	217.4	201.93	200.00	-12.4	56,644	-0.02%	大買/大賣/
2021/12/16	194	199.31	167.6	199.54	196.50	26.5	56,315	0.05%	大買/大賣/
2021/12/15	236.5	195.28	206.8	195.60	199.00	29.6	56,196	0.05%	大買/大賣/
2021/12/14	242.7	196.92	309.6	198.53	189.50	-67	56,156	-0.12%	大買/大賣/
2021/12/13	235.8	207.22	191.2	206.38	201.50	44.6	55,319	0.08%	大買/大賣/
2021/12/10	344.3	207.38	345.5	207.36	210.50	-1.1	55,553	0.00%	大買/大賣/
2021/12/09	188.9	200.72	213.6	201.37	208.00	-24.7	54,894	-0.05%	大買/大賣/
2021/12/08	367.9	198.56	326.7	198.35	197.00	41.2	54,715	0.08%	大買/大賣/
2021/12/07	215.9	183.11	306.5	185.23	191.00	-90.6	54,241	-0.17%	大買/大賣/
2021/12/06	203.3	173.93	351.7	173.51	176.50	-148.4	53,587	-0.28%	大買/大賣/鉅額交易
2021/12/03	313.5	168.94	238.3	167.90	164.50	75.2	53,625	0.14%	大買/大賣/
2021/12/02	68.3	164.34	210.3	163.91	169.50	-142	53,692	-0.26%	大賣/鉅額交易
2021/12/01	75.1	154.77	45.3	155.07	154.50	29.8	53,099	0.06%
2021/11/30	50.7	155.53	118.3	155.88	156.50	-67.7	53,553	-0.13%	大賣/
2021/11/29	153.1	152.78	154.2	153.59	153.00	-1.1	54,150	0.00%	大買/大賣/
2021/11/26	196.5	155.38	86.6	156.85	152.00	109.9	55,260	0.20%	大買/鉅額交易
2021/11/25	83.9	156.81	151.2	156.96	157.50	-67.3	55,943	-0.12%	大賣/
2021/11/24	133.3	153.98	98.8	154.45	154.00	34.5	56,530	0.06%	大買/
2021/11/23	74	155.77	71.1	156.47	154.00	2.8	58,328	0.00%
2021/11/22	114.6	156.37	86	157.01	154.50	28.6	60,206	0.05%	大買/
2021/11/19	140	158.25	86	158.58	156.00	54	61,871	0.09%	大買/
2021/11/18	50	159.64	70.3	160.43	160.50	-20.3	64,140	-0.03%
2021/11/17	97.2	158.26	73.7	158.33	158.50	23.6	66,010	0.04%
2021/11/16	83.8	159.06	111.3	159.51	161.00	-27.5	67,378	-0.04%	大賣/
2021/11/15	69.4	159.06	63.2	159.58	157.00	6.2	69,856	0.01%
2021/11/12	195.6	159.64	173.6	160.53	159.00	22.1	71,211	0.03%	大買/大賣/
2021/11/11	259.9	170.86	290.4	169.90	159.50	-30.5	71,484	-0.04%	大買/大賣/
2021/11/10	168.6	183.42	130.4	182.90	177.00	38.2	72,107	0.05%	大買/大賣/
2021/11/09	214.7	186.90	175.7	186.92	183.50	39	73,224	0.05%	大買/大賣/
2021/11/08	273.7	184.83	231.5	184.16	190.00	42.2	73,787	0.06%	大買/大賣/
2021/11/05	125	174.49	151.3	174.73	178.00	-26.3	74,735	-0.04%	大買/大賣/
2021/11/04	361.4	178.15	320	176.93	174.50	41.4	76,083	0.05%	大買/大賣/
2021/11/03	235.3	170.95	332.1	169.92	171.50	-96.9	76,323	-0.13%	大買/大賣/
2021/11/02	140.1	161.66	159.7	161.95	161.00	-19.6	76,868	-0.03%	大買/大賣/
2021/11/01	163.7	161.68	126.3	161.12	158.50	37.4	77,612	0.05%	大買/大賣/
2021/10/29	143.8	158.05	185	158.89	160.00	-41.2	78,267	-0.05%	大買/大賣/
2021/10/28	88.5	156.52	106.4	156.92	153.50	-17.9	79,584	-0.02%	大賣/
2021/10/27	100.2	154.26	77.8	154.63	153.00	22.4	82,036	0.03%
2021/10/26	97.3	157.69	92.7	158.21	157.00	4.6	84,992	0.01%
2021/10/25	203.2	156.09	313.2	156.38	157.50	-110	87,571	-0.13%	大買/大賣/鉅額交易
2021/10/22	224	155.31	185	154.66	152.50	39	90,066	0.04%	大買/大賣/
2021/10/21	136	162.20	143.4	163.35	159.00	-7.4	91,770	-0.01%	大買/大賣/
2021/10/20	198	161.15	181.5	161.85	159.50	16.5	92,550	0.02%	大買/大賣/
2021/10/19	259.3	160.69	214.1	161.36	158.00	45.1	94,278	0.05%	大買/大賣/
2021/10/18	233.9	153.70	252.1	153.16	160.00	-18.2	96,471	-0.02%	大買/大賣/
2021/10/15	282.2	162.17	204	161.60	161.00	78.2	97,931	0.08%	大買/大賣/
2021/10/14	266.3	161.88	384.3	161.39	164.50	-118	98,982	-0.12%	大買/大賣/鉅額交易
2021/10/13	156.2	157.50	176.1	158.61	155.00	-20	99,248	-0.02%	大買/大賣/
2021/10/12	233.9	156.91	161.6	158.96	153.50	72.3	101,711	0.07%	大買/大賣/
2021/10/08	239.4	167.98	208.3	167.51	169.50	31.1	102,911	0.03%	大買/大賣/
2021/10/07	265.3	171.36	364.8	171.34	171.50	-99.4	105,121	-0.09%	大買/大賣/
2021/10/06	250.2	166.94	234.1	165.60	161.50	16.2	106,167	0.02%	大買/大賣/
2021/10/05	417.9	165.71	560.2	164.68	173.00	-142.2	107,309	-0.13%	大買/大賣/鉅額交易
2021/10/04	340.5	172.83	352.2	173.56	165.50	-11.7	108,342	-0.01%	大買/大賣/
2021/10/01	413.2	191.50	309.6	188.54	183.50	103.6	110,613	0.09%	大買/大賣/鉅額交易
2021/09/30	66.1	203.09	105	203.47	203.50	-38.9	112,158	-0.03%	大賣/
2021/09/29	209.4	201.55	173.1	201.73	200.50	36.3	113,993	0.03%	大買/大賣/
2021/09/28	173.5	202.54	100	202.36	203.50	73.5	115,755	0.06%	大買/
2021/09/27	249.4	213.82	144	212.63	208.00	105.4	117,732	0.09%	大買/大賣/鉅額交易
2021/09/24	228.2	213.06	325.2	214.21	215.00	-97	121,860	-0.08%	大買/大賣/
2021/09/23	172	209.17	410.8	208.21	207.50	-238.7	123,853	-0.19%	大買/大賣/鉅額交易
2021/09/22	180.2	204.61	141.6	204.21	203.00	38.6	127,961	0.03%	大買/大賣/
2021/09/17	190.7	207.11	244.3	207.62	210.00	-53.6	129,019	-0.04%	大買/大賣/
2021/09/16	119.2	203.10	105	202.54	200.50	14.2	131,239	0.01%	大買/大賣/
2021/09/15	309.9	201.08	350.1	201.83	205.00	-40.3	132,972	-0.03%	大買/大賣/
2021/09/14	265.6	206.47	246.2	205.42	201.50	19.4	136,191	0.01%	大買/大賣/
2021/09/13	238.8	213.41	220.1	213.59	210.00	18.7	138,442	0.01%	大買/大賣/
2021/09/10	274.4	209.88	314.9	210.97	211.50	-40.5	139,336	-0.03%	大買/大賣/
2021/09/09	323.4	209.08	192	207.85	207.50	131.4	140,530	0.09%	大買/大賣/鉅額交易
2021/09/08	252.9	212.84	248.7	213.24	213.00	4.2	141,059	0.00%	大買/大賣/
2021/09/07	124.3	206.33	169.4	206.50	209.50	-45.1	141,359	-0.03%	大買/大賣/
2021/09/06	223.4	218.90	195.8	215.31	211.00	27.6	140,707	0.02%	大買/大賣/
2021/09/03	208.9	231.96	166.4	229.60	222.00	42.5	140,444	0.03%	大買/大賣/
2021/09/02	285.7	239.91	308.5	240.03	235.50	-22.8	139,951	-0.02%	大買/大賣/
2021/09/01	681	240.48	467.7	240.21	235.00	213.3	139,269	0.15%	大買/大賣/鉅額交易
2021/08/31	324.8	247.62	283.4	248.16	248.00	41.4	138,045	0.03%	大買/大賣/
2021/08/30	324.7	253.63	232	254.05	249.00	92.7	137,102	0.07%	大買/大賣/
2021/08/27	564.1	257.04	463.6	257.56	252.00	100.4	136,378	0.07%	大買/大賣/
2021/08/26	637	256.51	560.5	257.13	258.00	76.5	134,570	0.06%	大買/大賣/
2021/08/25	416.6	252.96	550.1	252.10	262.00	-133.5	132,823	-0.10%	大買/大賣/鉅額交易
2021/08/24	674.6	250.11	565	248.51	244.00	109.5	131,087	0.08%	大買/大賣/鉅額交易
2021/08/23	290.4	240.97	457.3	243.10	248.00	-166.9	129,142	-0.13%	大買/大賣/鉅額交易
2021/08/20	368.7	218.11	374.6	218.06	225.50	-5.9	129,352	0.00%	大買/大賣/
2021/08/19	709.4	222.91	623.5	224.32	213.00	85.9	130,804	0.07%	大買/大賣/
2021/08/18	451.1	213.57	839.6	214.51	226.00	-388.5	129,864	-0.30%	大買/大賣/鉅額交易
2021/08/17	354.3	213.74	347.7	212.98	205.50	6.6	130,875	0.01%	大買/大賣/
2021/08/16	544.6	213.54	524.2	213.48	215.00	20.4	131,847	0.02%	大買/大賣/
2021/08/13	492.5	227.22	442.4	225.62	215.00	50.1	131,260	0.04%	大買/大賣/
2021/08/12	437.4	219.88	451.6	219.89	230.00	-14.1	131,665	-0.01%	大買/大賣/
2021/08/11	574.1	218.03	521.4	218.40	217.00	52.6	131,247	0.04%	大買/大賣/
2021/08/10	616.7	230.14	496.3	230.40	225.00	120.4	129,537	0.09%	大買/大賣/鉅額交易
2021/08/09	523.6	235.13	424.2	234.09	229.00	99.4	128,839	0.08%	大買/大賣/
2021/08/06	508.4	232.45	695.4	234.13	231.00	-186.9	128,536	-0.15%	大買/大賣/鉅額交易
2021/08/05	471.7	226.78	353.4	224.24	221.00	118.3	127,154	0.09%	大買/大賣/鉅額交易
2021/08/04	340.2	233.17	327.5	233.65	233.00	12.7	126,543	0.01%	大買/大賣/
2021/08/03	675.5	233.13	654.4	232.31	229.00	21.1	126,639	0.02%	大買/大賣/
2021/08/02	870.2	223.22	875.6	225.54	232.00	-5.4	125,565	0.00%	大買/大賣/
2021/07/30	889.5	246.40	757.3	243.90	223.50	132.2	123,176	0.11%	大買/大賣/鉅額交易
2021/07/29	689.2	238.80	764.6	238.94	248.00	-75.4	120,666	-0.06%	大買/大賣/
2021/07/28	876.8	208.38	917.2	208.76	225.50	-40.5	118,502	-0.03%	大買/大賣/
2021/07/27	507.6	205.85	592.7	206.02	205.00	-85.1	116,098	-0.07%	大買/大賣/
2021/07/26	276.1	230.03	266	226.18	216.50	10.1	115,006	0.01%	大買/大賣/
2021/07/23	604.7	244.33	548.1	244.98	240.00	56.5	113,819	0.05%	大買/大賣/
2021/07/22	747	230.39	860.5	228.15	240.00	-113.5	112,099	-0.10%	大買/大賣/鉅額交易
2021/07/21	553.9	257.25	533.6	257.53	238.50	20.2	109,689	0.02%	大買/大賣/
2021/07/20	530.3	271.12	450.2	271.94	260.50	80.1	107,231	0.07%	大買/大賣/
2021/07/19	433.6	290.72	400.4	290.53	286.00	33.2	105,706	0.03%	大買/大賣/
2021/07/16	694.4	292.36	655.5	292.67	286.00	38.9	105,178	0.04%	大買/大賣/
2021/07/15	387.7	267.00	505.6	268.51	278.50	-117.8	102,364	-0.12%	大買/大賣/鉅額交易
2021/07/14	573.7	252.82	632	252.09	253.50	-58.3	101,196	-0.06%	大買/大賣/
2021/07/13	550.5	281.29	420.5	276.06	258.50	130	98,531	0.13%	大買/大賣/鉅額交易
2021/07/12	360.2	289.61	418.7	290.97	287.00	-58.6	96,744	-0.06%	大買/大賣/
2021/07/09	745	292.69	635.4	290.42	275.00	109.6	94,700	0.12%	大買/大賣/鉅額交易
2021/07/08	573.3	279.73	801.3	282.67	304.00	-228	92,400	-0.25%	大買/大賣/鉅額交易
2021/07/07	596.9	290.52	507	287.64	276.50	89.9	89,534	0.10%	大買/大賣/
2021/07/06	531.9	308.39	529.6	307.82	296.00	2.3	87,537	0.00%	大買/大賣/
2021/07/05	592.5	315.30	571.4	309.41	302.00	21.2	85,714	0.02%	大買/大賣/
2021/07/02	659.1	335.63	552.6	332.22	326.50	106.5	83,762	0.13%	大買/大賣/鉅額交易
2021/07/01	1,010.1	338.60	903.7	341.48	336.00	106.4	81,705	0.13%	大買/大賣/鉅額交易
2021/06/30	462.1	307.25	605.2	310.47	321.00	-143.2	77,304	-0.19%	大買/大賣/鉅額交易
2021/06/29	1,134.3	309.90	952.6	306.37	292.00	181.8	75,146	0.24%	大買/大賣/鉅額交易
2021/06/28	309	291.66	287.4	296.05	300.00	21.5	71,395	0.03%	大買/大賣/
2021/06/25	635.5	265.70	687.5	267.09	273.00	-52	70,194	-0.07%	大買/大賣/
2021/06/24	450.6	237.38	553.4	238.87	248.50	-102.7	67,663	-0.15%	大買/大賣/鉅額交易
2021/06/23	892.8	246.17	768.4	244.36	226.00	124.3	65,883	0.19%	大買/大賣/鉅額交易
2021/06/22	576.9	266.15	459.7	264.22	251.00	117.2	61,674	0.19%	大買/大賣/鉅額交易
2021/06/21	245.2	241.17	247.2	245.78	249.00	-2	58,851	0.00%	大買/大賣/
2021/06/18	327.2	214.09	393.9	218.86	226.50	-66.7	58,156	-0.11%	大買/大賣/
2021/06/17	305.8	204.65	227.2	203.73	206.00	78.6	56,643	0.14%	大買/大賣/
2021/06/16	210.3	206.30	148.2	207.24	205.50	62.1	55,154	0.11%	大買/大賣/
2021/06/15	86.1	186.32	70.7	187.51	191.50	15.4	53,839	0.03%
2021/06/11	7.6	167.53	80.8	170.64	174.50	-73.2	53,432	-0.14%
2021/06/10	13.5	153.60	28.5	151.96	159.00	-15	53,228	-0.03%
2021/06/09	21.2	160.20	1.6	159.48	160.00	19.6	53,324	0.04%
2021/06/08	0.3	162.48	27.5	162.51	165.00	-27.2	53,404	-0.05%
2021/06/07	46.8	144.09	11.7	150.35	153.00	35.1	53,464	0.07%
2021/06/04	26.9	157.82	9.6	157.43	155.50	17.3	53,521	0.03%
2021/06/03	27.4	162.27	23.8	164.99	161.00	3.6	53,592	0.01%
2021/06/02	32	162.33	41.6	162.55	160.00	-9.6	53,515	-0.02%
2021/06/01	14.9	150.58	75.1	156.51	159.50	-60.1	53,205	-0.11%
2021/05/31	128	149.38	38	150.19	145.00	90	53,006	0.17%	大買/
2021/05/28	295	148.50	344.5	150.10	154.50	-49.5	52,533	-0.09%	大買/大賣/
2021/05/27	214.9	137.69	234.5	138.68	140.50	-19.6	50,723	-0.04%	大買/大賣/
2021/05/26	275.2	122.01	407.7	121.42	128.00	-132.5	47,866	-0.28%	大買/大賣/鉅額交易
2021/05/25	575.2	125.04	461.8	123.11	116.50	113.4	46,237	0.25%	大買/大賣/鉅額交易
2021/05/24	252.6	120.59	257.2	122.30	125.00	-4.7	43,825	-0.01%	大買/大賣/
2021/05/21	143.5	112.75	137.6	113.52	114.00	6	42,234	0.01%	大買/大賣/
2021/05/20	345	98.15	462.9	100.06	104.00	-117.9	41,724	-0.28%	大買/大賣/鉅額交易
2021/05/19	375.2	92.27	339.6	91.35	94.60	35.6	39,609	0.09%	大買/大賣/
2021/05/18	42.2	84.06	127.7	84.53	86.00	-85.4	39,042	-0.22%	大賣/
2021/05/17	494.2	78.33	490.3	78.35	78.20	3.9	38,911	0.01%	大買/大賣/
2021/05/14	514.3	77.54	656.2	75.46	81.60	-141.9	37,764	-0.38%	大買/大賣/鉅額交易
2021/05/13	64.9	81.51	42	80.88	80.10	22.9	36,679	0.06%
2021/05/12	187.4	93.06	89.3	90.04	88.90	98.1	36,346	0.27%	大買/
2021/05/11	265	100.76	239.8	100.28	98.70	25.2	36,361	0.07%	大買/大賣/
2021/05/10	253.6	98.66	372	98.47	101.50	-118.4	35,317	-0.34%	大買/大賣/鉅額交易
2021/05/07	301.6	90.50	255	90.92	92.30	46.6	34,558	0.13%	大買/大賣/
2021/05/06	287.9	92.26	235.2	90.43	89.90	52.8	34,312	0.15%	大買/大賣/
2021/05/05	202.2	92.79	206.2	93.17	92.50	-4	33,721	-0.01%	大買/大賣/
2021/05/04	307.9	97.48	277.4	94.49	91.40	30.5	33,189	0.09%	大買/大賣/
2021/05/03	346.4	100.68	277	101.63	101.50	69.4	32,428	0.21%	大買/大賣/
2021/04/29	26.3	92.41	33.4	93.49	94.70	-7	31,563	-0.02%
2021/04/28	132.1	95.38	97.2	94.61	92.50	34.9	31,936	0.11%	大買/
2021/04/27	127.3	93.37	152	94.01	91.20	-24.7	31,941	-0.08%	大買/大賣/
2021/04/26	25.2	88.29	73.2	89.20	90.20	-48.1	31,963	-0.15%
2021/04/23	76.8	84.99	79.4	84.90	82.00	-2.5	32,715	-0.01%
2021/04/22	331.7	93.79	227.1	93.36	85.80	104.6	32,945	0.32%	大買/大賣/鉅額交易
2021/04/21	133	86.61	143.6	88.31	89.60	-10.6	32,068	-0.03%	大買/大賣/
2021/04/20	299.9	80.61	210.3	80.40	81.50	89.6	31,928	0.28%	大買/大賣/
2021/04/19	67.4	78.31	64	80.00	80.60	3.4	32,264	0.01%
2021/04/16	60.2	68.99	88	69.72	73.30	-27.8	32,430	-0.09%
2021/04/15	25	66.02	42	66.15	66.70	-17	32,892	-0.05%
2021/04/14	220.5	65.14	306.1	65.69	65.30	-85.6	34,186	-0.25%	大買/大賣/
2021/04/13	343	63.84	134.1	64.78	64.30	209	34,459	0.61%	大買/大賣/鉅額交易
2021/04/12	51.3	63.12	181.4	62.17	64.00	-130.1	35,159	-0.37%	大賣/鉅額交易
2021/04/09	147.1	57.25	103	57.66	58.20	44.1	36,862	0.12%	大買/大賣/
2021/04/08	120.1	58.66	160	58.76	58.90	-39.9	37,908	-0.11%	大買/大賣/
2021/04/07	116.1	58.11	130.3	57.84	58.70	-14.3	39,236	-0.04%	大買/大賣/
2021/04/06	83.3	56.36	168.2	56.73	57.40	-84.9	42,280	-0.20%	大賣/
2021/04/01	134	55.96	110	56.07	55.90	24	43,279	0.06%	大買/大賣/
2021/03/31	249	56.46	316.1	56.39	55.10	-67.1	44,129	-0.15%	大買/大賣/
2021/03/30	162.2	54.46	123.1	54.59	54.60	39.1	44,067	0.09%	大買/大賣/
2021/03/29	93	54.44	91	54.96	55.40	2	44,720	0.00%
2021/03/26	59	51.10	79.8	51.63	52.90	-20.8	46,649	-0.04%
2021/03/25	80.2	50.92	59	51.29	49.90	21.2	47,659	0.04%
2021/03/24	129.1	52.04	130.1	51.93	52.00	-1	48,732	0.00%	大買/大賣/
2021/03/23	365	53.60	179.6	52.00	51.70	185.4	48,863	0.38%	大買/大賣/鉅額交易
2021/03/22	108	53.36	279.1	53.93	54.50	-171.1	48,009	-0.36%	大買/大賣/鉅額交易
2021/03/19	154.3	49.80	123.1	49.53	49.55	31.2	47,755	0.07%	大買/大賣/
2021/03/18	159	49.91	114	49.77	49.95	45	48,015	0.09%	大買/大賣/
2021/03/17	32	48.97	44	48.83	49.00	-12	48,441	-0.02%
2021/03/16	35.5	48.25	37	48.49	48.65	-1.5	48,956	0.00%
2021/03/15	108	48.68	108.2	48.52	48.70	-0.2	49,649	0.00%	大買/大賣/
2021/03/12	37.1	48.00	36	47.83	47.40	1.1	50,455	0.00%
2021/03/11	119.1	47.64	152	47.60	47.25	-32.9	50,756	-0.06%	大買/大賣/
2021/03/10	107	47.15	109.3	46.96	47.00	-2.2	50,926	0.00%	大買/大賣/
2021/03/09	3	46.77	40.3	46.67	47.50	-37.3	51,141	-0.07%
2021/03/08	98.1	46.40	86	46.14	45.40	12.1	51,479	0.02%
2021/03/05	14	46.17	30	46.06	45.85	-16	51,890	-0.03%
2021/03/04	24	46.35	14	46.33	46.05	10	52,319	0.02%
2021/03/03	23	46.43	89.2	46.06	47.30	-66.2	52,717	-0.13%
2021/03/02	71.2	47.97	52.1	47.70	45.50	19.1	53,775	0.04%
2021/02/26	119	47.56	148.1	47.61	47.95	-29.1	54,074	-0.05%	大買/大賣/
2021/02/25	81	47.42	162	47.60	47.30	-81	54,060	-0.15%	大賣/
2021/02/24	32.1	46.39	84	46.58	46.00	-51.9	54,183	-0.10%
2021/02/23	61.2	47.39	75	47.62	46.70	-13.9	54,262	-0.03%
2021/02/22	190.2	47.06	173	47.04	46.75	17.2	54,800	0.03%	大買/大賣/
2021/02/19	68	44.61	48	44.69	44.50	20	54,951	0.04%
2021/02/18	166.5	46.29	133	46.26	45.25	33.5	55,206	0.06%	大買/大賣/
2021/02/17	60	43.32	41	43.38	43.90	19	54,788	0.03%
2021/02/05	18	42.82	9	42.54	42.20	9	54,773	0.02%
2021/02/04	6.4	42.33	31	42.64	43.50	-24.6	54,818	-0.04%
2021/02/03	97	43.30	53	42.98	42.25	44	55,361	0.08%
2021/02/02	94	43.66	80	43.63	43.50	14	56,019	0.03%
2021/02/01	22	42.12	22	42.05	41.35	0	55,488	0.00%
2021/01/29	19	43.84	7	43.09	42.80	12	55,267	0.02%
2021/01/28	31	45.17	23	44.90	44.75	8	55,130	0.01%
2021/01/27	54	45.99	38	45.47	44.55	16	54,963	0.03%
2021/01/26	79	45.91	83	45.70	45.60	-4	55,058	-0.01%
2021/01/25	150	45.98	185	45.99	45.65	-35	54,998	-0.06%	大買/大賣/
2021/01/22	37.1	44.51	108	44.15	44.80	-71	54,629	-0.13%	大賣/
2021/01/21	284	44.26	283.2	43.91	42.70	0.8	54,212	0.00%	大買/大賣/
2021/01/20	235	42.72	238	42.72	42.10	-3	53,579	-0.01%	大買/大賣/
2021/01/19	132.1	45.04	104.1	44.35	43.20	28	52,968	0.05%	大買/大賣/
2021/01/18	238	43.28	273	42.80	45.10	-35	52,507	-0.07%	大買/大賣/
2021/01/15	161.1	45.18	137.1	44.65	43.25	24	51,347	0.05%	大買/大賣/
2021/01/14	89	49.12	87.5	49.38	48.05	1.5	50,492	0.00%
2021/01/13	118	48.69	111	48.90	48.00	7	50,040	0.01%	大買/大賣/
2021/01/12	249.7	49.54	221.3	49.13	49.05	28.5	49,715	0.06%	大買/大賣/
2021/01/11	193.2	49.31	190.5	49.66	50.40	2.7	48,278	0.01%	大買/大賣/
2021/01/08	199.1	48.22	197	47.92	48.50	2.1	47,488	0.00%	大買/大賣/
2021/01/07	267.9	47.30	225.8	47.36	47.35	42.1	46,536	0.09%	大買/大賣/
2021/01/06	231.5	52.67	138.1	52.60	50.30	93.4	45,072	0.21%	大買/大賣/
2021/01/05	153.5	55.24	136	55.29	54.60	17.5	44,340	0.04%	大買/大賣/
2021/01/04	319.2	55.90	338.5	55.80	57.10	-19.3	43,023	-0.04%	大買/大賣/
2020/12/31	270.9	51.51	269.1	51.64	52.90	1.8	40,875	0.00%	大買/大賣/
2020/12/30	354	49.62	468.2	49.35	50.10	-114.2	39,737	-0.29%	大買/大賣/鉅額交易
2020/12/29	900.4	54.06	829.3	52.92	49.35	71.2	38,285	0.19%	大買/大賣/
2020/12/28	174.1	51.63	221.5	51.68	52.80	-47.4	35,075	-0.14%	大買/大賣/
2020/12/25	358.5	47.77	381.3	48.05	48.00	-22.8	33,634	-0.07%	大買/大賣/
2020/12/24	333.5	45.96	319.1	45.80	45.25	14.4	32,551	0.04%	大買/大賣/
2020/12/23	361	44.17	226	43.79	45.45	135	32,156	0.42%	大買/大賣/鉅額交易
2020/12/22	628.8	48.21	566.3	47.23	43.15	62.5	31,216	0.20%	大買/大賣/
2020/12/21	177.1	45.90	305.9	46.53	47.50	-128.8	28,681	-0.45%	大買/大賣/鉅額交易
2020/12/18	118.4	43.52	109.7	43.56	43.20	8.8	27,305	0.03%	大買/大賣/
2020/12/17	17	41.46	79.8	41.76	42.35	-62.8	25,975	-0.24%
2020/12/16	20	40.82	46.1	40.73	41.00	-26.1	25,507	-0.10%
2020/12/15	101.4	40.84	47	40.84	40.00	54.4	25,254	0.22%	大買/
2020/12/14	90.1	40.68	153.9	40.55	40.75	-63.8	24,601	-0.26%	大賣/
2020/12/11	179.6	40.55	86	40.56	38.95	93.6	24,110	0.39%	大買/
2020/12/10	431.2	41.91	380.2	42.28	41.40	51	23,548	0.22%	大買/大賣/
2020/12/09	266.2	41.62	153.6	41.52	41.40	112.5	22,943	0.49%	大買/大賣/鉅額交易
2020/12/08	179	41.51	221.1	40.95	40.60	-42.1	22,173	-0.19%	大買/大賣/
2020/12/07	90	38.03	77	38.26	38.25	13	21,113	0.06%
2020/12/04	65.9	38.57	109	38.74	38.00	-43.1	20,573	-0.21%	大賣/
2020/12/03	107.1	40.22	133	39.78	39.50	-25.9	20,136	-0.13%	大買/大賣/
2020/12/02	59.3	40.38	69.1	40.19	40.00	-9.8	19,824	-0.05%
2020/12/01	101.3	41.84	64	41.88	41.10	37.3	19,317	0.19%	大買/
2020/11/30	80.6	43.09	90.1	43.21	43.70	-9.5	18,836	-0.05%
2020/11/27	53.1	41.44	71.8	42.07	43.00	-18.7	18,393	-0.10%
2020/11/26	220.4	42.06	174	41.84	40.65	46.4	17,895	0.26%	大買/大賣/
2020/11/25	118.6	38.99	127	39.20	40.90	-8.4	16,799	-0.05%	大買/大賣/
2020/11/24	43.2	37.24	12	37.28	37.20	31.2	16,009	0.19%
2020/11/23	145	37.89	53	37.76	37.45	92	15,818	0.58%	大買/
2020/11/20	161	37.58	208	37.49	36.75	-47	15,621	-0.30%	大買/大賣/
2020/11/19	247	36.81	151	36.76	37.45	96	15,539	0.62%	大買/大賣/
2020/11/18	91	35.83	186	35.49	36.40	-95	14,552	-0.65%	大賣/
2020/11/17	18	32.56	46.3	32.75	33.35	-28.3	13,788	-0.21%
2020/11/16	7	31.69	31	31.78	31.55	-24	13,474	-0.18%
2020/11/13	113	31.70	20	30.67	30.60	93	13,393	0.69%	大買/
2020/11/12	36	31.59	22	31.68	31.20	14	13,198	0.11%
2020/11/11	50	31.34	91	30.90	32.45	-41	13,081	-0.31%
2020/11/10	137.1	31.62	107	32.21	29.80	30.1	12,631	0.24%	大買/大賣/
2020/11/09	14	31.46	15.1	32.06	32.25	-1.1	11,564	-0.01%
2020/11/06	1	29.10	2	29.05	29.35	-1	11,333	-0.01%
2020/11/05	8	28.76	5.1	28.91	28.95	2.9	11,279	0.03%
2020/11/04	25	28.33	24	28.38	28.90	1	11,238	0.01%
2020/11/03	44	28.47	31	28.29	28.60	13	11,022	0.12%
2020/11/02	27	27.46	21	27.65	27.00	6	10,673	0.06%
2020/10/30	5	26.43	1	26.30	26.20	4	10,273	0.04%
2020/10/29	4	26.58	5	26.41	26.70	-1	10,172	-0.01%
2020/10/28	26	26.83	4	26.48	26.15	22	10,059	0.22%
2020/10/27	1	26.40	8	26.41	26.10	-7	9,870	-0.07%
2020/10/26	28	26.08	29	26.25	26.85	-1	9,717	-0.01%
2020/10/23	1	24.70	12	24.88	24.60	-11	9,230	-0.12%
2020/10/22	13	24.60	2	24.90	24.45	11	9,161	0.12%
2020/10/21	23	25.20	25	25.33	25.30	-2	9,085	-0.02%
2020/10/20	7	23.99	18	24.48	25.25	-11	8,840	-0.12%
2020/10/19	4	23.45	20	23.85	23.55	-16	8,522	-0.19%
2020/10/16	1	23.60	2	24.05	23.55	-1	8,469	-0.01%
2020/10/15	13	24.13	0	0.00	24.05	13	8,399	0.15%
2020/10/14	35	24.65	7	24.49	24.55	28	8,292	0.34%
2020/10/13	13	24.67	14	24.75	25.05	-1	8,112	-0.01%
2020/10/12	22	22.88	11	22.92	23.15	11	7,687	0.14%
2020/10/08	9	23.67	10	23.66	23.80	-1	7,540	-0.01%
2020/10/07	17	24.09	7	24.29	24.45	10	7,351	0.14%
2020/10/06	9	22.91	30	23.14	23.45	-21	7,094	-0.30%
2020/10/05	7	21.94	41.2	22.21	22.85	-34.2	6,852	-0.50%
2020/09/30	3	21.32	1	21.45	21.25	2	6,606	0.03%
2020/09/29	14	21.91	13	21.65	21.00	1	6,614	0.02%
2020/09/28	21	21.32	41	21.43	21.65	-20	6,365	-0.31%
2020/09/25	8	20.24	5	20.00	20.45	3	6,001	0.05%
2020/09/24	10	19.10	0	0.00	19.20	10	5,795	0.17%
2020/09/23	4	19.44	6	19.53	19.50	-2	5,708	-0.04%
2020/09/21	0	0.00	2	20.25	20.20	-2	5,645	-0.04%
2020/09/18	0	0.00	21	20.39	20.30	-21	5,627	-0.37%
2020/09/17	2	20.05	1	20.15	20.20	1	5,586	0.02%
2020/09/16	2	20.00	1	20.05	20.10	1	5,575	0.02%
2020/09/15	20	19.55	1	19.40	19.80	19	5,503	0.35%
2020/09/14	2	19.75	2	19.78	19.75	0	5,435	0.00%
2020/09/11	0	0.00	20	19.91	20.00	-20	5,337	-0.37%
2020/09/10	5	20.50	9	20.53	20.40	-4	5,238	-0.08%
2020/09/09	11	19.92	53	20.05	20.40	-42	5,195	-0.81%
2020/09/08	7	20.05	30	20.30	20.00	-23	5,129	-0.45%
2020/09/07	22	20.47	6	20.48	20.15	16	5,064	0.32%
2020/09/04	29	19.98	1	20.00	20.00	28	4,899	0.57%
2020/09/03	2	20.25	0	0.00	20.45	2	4,775	0.04%
2020/09/02	9	20.53	2	20.85	20.70	7	4,671	0.15%
2020/09/01	3	21.20	0	0.00	20.95	3	4,595	0.07%
2020/08/31	5	21.35	14	21.88	21.20	-9	4,531	-0.20%
2020/08/28	0	0.00	3	21.07	21.00	-3	4,317	-0.07%
2020/08/27	8	21.18	8	21.04	20.90	0	4,277	0.00%
2020/08/26	6	22.00	161	22.05	22.10	-155	4,161	-3.72%	大賣/鉅額交易
2020/08/25	15	21.58	20	21.30	21.75	-5	3,937	-0.13%
2020/08/24	0	0.00	2	20.10	20.40	-2	3,573	-0.06%
2020/08/21	2	20.30	4	20.06	20.10	-2	3,516	-0.06%
2020/08/20	53	20.66	92	20.28	19.95	-39	3,447	-1.13%
2020/08/19	52	20.70	12	20.57	20.35	40	3,250	1.23%
2020/08/18	5	19.81	15	19.95	20.10	-10	3,028	-0.33%
2020/08/17	12	20.34	2	20.60	20.05	10	2,835	0.35%
2020/08/14	38	19.91	33	19.88	19.90	5	2,607	0.19%
2020/08/13	1	19.15	13	19.03	19.05	-12	2,275	-0.53%
2020/08/11	11	18.97	6	18.60	18.80	5	2,191	0.23%
2020/08/10	1	18.95	7	18.96	19.00	-6	2,144	-0.28%
2020/08/07	1	18.00	3	18.18	18.30	-2	2,044	-0.10%
2020/08/06	0	0.00	2	17.85	18.30	-2	2,057	-0.10%
2020/08/05	5	17.20	1	17.20	17.30	4	2,017	0.20%
2020/08/03	38	17.37	98	17.32	17.05	-60	2,024	-2.96%
2020/07/31	67	17.40	0	0.00	17.40	67	2,007	3.34%
2020/07/29	8	17.00	1	17.20	17.00	7	2,021	0.35%
2020/07/28	0	0.00	1	16.85	16.95	-1	2,034	-0.05%
2020/07/27	0	0.00	2	17.28	17.15	-2	2,045	-0.10%
2020/07/24	0	0.00	21	17.41	17.50	-21	2,094	-1.00%
2020/07/23	7	17.74	0	0.00	17.70	7	2,086	0.34%
2020/07/20	11	17.82	5	17.77	17.90	6	2,074	0.29%
2020/07/17	11	18.09	2	18.30	18.10	9	2,067	0.44%
2020/07/16	5	18.69	2	18.68	18.55	3	2,081	0.14%
2020/07/14	9	18.54	1	18.55	18.70	8	2,051	0.39%
2020/07/13	4	18.74	0	0.00	18.80	4	2,028	0.20%
2020/07/09	5	18.30	0	0.00	18.50	5	1,967	0.25%
2020/07/07	0	0.00	64	17.94	18.40	-64	1,792	-3.57%
2020/07/06	25	17.60	3	17.45	17.65	22	1,677	1.31%
2020/07/03	3	16.82	3	16.85	16.90	0	1,623	0.00%
2020/06/30	1	16.40	0	0.00	16.45	1	1,691	0.06%
2020/06/24	2	16.60	2	16.65	16.65	0	1,733	0.00%
2020/06/19	6	16.46	0	0.00	16.25	6	1,824	0.33%
2020/06/17	4	16.51	0	0.00	16.45	4	1,884	0.21%
2020/06/11	2	16.75	10	16.75	16.65	-8	2,176	-0.37%
2020/06/10	1	16.95	0	0.00	17.00	1	2,191	0.05%
2020/06/09	4	17.05	0	0.00	17.00	4	2,236	0.18%
2020/06/04	0	0.00	3	16.58	16.55	-3	2,254	-0.13%
2020/06/03	0	0.00	4	16.49	16.55	-4	2,275	-0.18%
2020/06/01	4	16.30	0	0.00	16.30	4	2,267	0.18%
2020/05/28	1	16.00	1	16.15	16.05	0	2,270	0.00%
2020/05/26	0	0.00	19	16.21	16.20	-19	2,247	-0.85%
2020/05/22	5	16.10	1	16.10	15.95	4	2,257	0.18%
2020/05/21	1	16.25	2	16.30	16.25	-1	2,264	-0.04%
2020/05/18	1	15.70	0	0.00	15.75	1	2,282	0.04%
2020/05/14	6	15.79	0	0.00	15.60	6	2,297	0.26%
2020/05/13	6	15.96	0	0.00	15.95	6	2,283	0.26%
2020/05/12	2	16.60	0	0.00	16.40	2	2,264	0.09%
2020/05/11	0	0.00	1	16.85	16.85	-1	2,245	-0.04%
2020/05/07	1	16.65	0	0.00	16.70	1	2,254	0.04%
2020/05/06	1	16.45	0	0.00	16.45	1	2,259	0.04%
2020/05/04	12	16.57	0	0.00	16.55	12	2,264	0.53%
2020/04/29	1	16.70	14	16.81	16.70	-13	2,270	-0.57%
2020/04/28	2	16.40	0	0.00	16.40	2	2,238	0.09%
2020/04/27	0	0.00	1	16.30	16.40	-1	2,274	-0.04%
2020/04/24	5	15.85	1	15.90	15.95	4	2,262	0.18%
2020/04/23	2	15.83	2	16.00	16.00	0	2,263	0.00%
2020/04/21	0	0.00	4	16.04	15.95	-4	2,263	-0.18%
2020/04/20	1	16.05	5	16.15	16.10	-4	2,204	-0.18%
2020/04/17	0	0.00	7	16.21	16.15	-7	2,199	-0.32%
2020/04/16	1	15.95	0	0.00	15.95	1	2,161	0.05%
2020/04/15	2	16.10	0	0.00	16.10	2	2,151	0.09%
2020/04/14	0	0.00	1	15.25	15.45	-1	2,122	-0.05%
2020/04/10	0	0.00	11	15.15	15.30	-11	2,113	-0.52%
2020/04/09	7	15.07	0	0.00	15.10	7	2,110	0.33%
2020/04/08	7	14.76	0	0.00	14.95	7	2,082	0.34%
2020/04/07	0	0.00	1	14.55	14.50	-1	2,062	-0.05%
2020/04/06	3	14.20	1	14.10	14.30	2	2,026	0.10%
2020/04/01	4	14.20	2	14.15	14.35	2	2,011	0.10%
2020/03/31	1	14.00	0	0.00	13.75	1	1,958	0.05%
2020/03/30	15	13.66	0	0.00	13.85	15	1,933	0.78%
2020/03/27	1	13.90	0	0.00	13.90	1	1,903	0.05%
2020/03/26	0	0.00	11	13.38	13.60	-11	1,872	-0.59%
2020/03/25	2	13.50	3	13.60	13.25	-1	1,844	-0.05%
2020/03/20	10	12.33	0	0.00	12.55	10	1,783	0.56%
2020/03/19	21	11.98	0	0.00	11.90	21	1,715	1.22%
2020/03/17	27	13.61	0	0.00	13.40	27	1,565	1.72%
2020/03/16	15	14.52	0	0.00	14.30	15	1,524	0.98%
2020/03/13	15	14.68	1	14.90	15.10	14	1,496	0.94%
2020/03/12	20	15.85	0	0.00	15.70	20	1,441	1.39%
2020/03/10	1	16.20	0	0.00	16.65	1	1,406	0.07%
2020/03/09	2	16.73	0	0.00	16.50	2	1,389	0.14%
2020/02/27	1	17.30	0	0.00	17.35	1	1,348	0.07%
2020/02/25	0	0.00	11	17.41	17.40	-11	1,336	-0.82%
2020/02/24	5	17.25	0	0.00	17.25	5	1,320	0.38%
2020/02/19	2	17.55	0	0.00	17.50	2	1,290	0.16%
2020/02/13	1	17.05	0	0.00	17.15	1	1,262	0.08%
2020/02/10	5	16.90	0	0.00	16.90	5	1,241	0.40%
2020/02/07	0	0.00	1	17.15	17.10	-1	1,228	-0.08%
2020/02/06	1	17.35	0	0.00	17.30	1	1,239	0.08%
2020/02/04	5	16.85	0	0.00	16.95	5	1,235	0.40%
2020/02/03	5	16.65	0	0.00	17.05	5	1,212	0.41%
2020/01/30	10	17.03	0	0.00	16.80	10	1,166	0.86%
2020/01/17	5	18.15	0	0.00	18.20	5	1,153	0.43%
2020/01/16	0	0.00	2	18.15	18.25	-2	1,179	-0.17%
2020/01/07	3	18.20	0	0.00	18.25	3	1,247	0.24%
2020/01/02	20	18.58	0	0.00	18.50	20	1,260	1.59%
2019/12/27	4	18.53	0	0.00	18.50	4	1,331	0.30%
2019/12/24	5	18.50	0	0.00	18.50	5	1,368	0.37%
2019/12/23	0	0.00	2	18.50	18.50	-2	1,381	-0.14%
2019/12/20	2	18.45	7	18.50	18.60	-5	1,378	-0.36%
2019/12/13	20	17.90	0	0.00	17.85	20	1,341	1.49%
2019/12/10	0	0.00	2	18.45	18.40	-2	1,328	-0.15%
2019/12/09	0	0.00	1	18.45	18.30	-1	1,380	-0.07%
2019/12/05	10	18.30	0	0.00	18.45	10	1,434	0.70%
2019/11/29	1	18.40	0	0.00	18.15	1	1,749	0.06%
2019/11/25	0	0.00	1	18.20	18.25	-1	1,863	-0.05%
2019/11/22	3	18.25	3	18.20	18.20	0	1,911	0.00%
2019/11/21	1	18.10	0	0.00	18.20	1	1,999	0.05%
2019/11/14	1	18.00	0	0.00	18.15	1	2,340	0.04%
2019/11/11	0.5	18.10	0	0.00	18.10	0.5	2,556	0.02%
2019/11/06	5	18.55	7	18.55	18.50	-2	2,778	-0.07%
2019/10/31	0	0.00	1	18.20	18.15	-1	3,239	-0.03%
2019/10/25	4	18.61	3	18.60	18.60	1	3,637	0.03%
2019/10/22	0	0.00	13	18.25	18.25	-13	4,431	-0.29%
2019/10/16	3	17.70	0	0.00	17.80	3	4,573	0.07%
2019/10/09	10	17.63	1	17.65	17.80	9	4,567	0.20%
2019/10/04	6	17.70	0	0.00	17.70	6	4,628	0.13%
2019/09/27	0	0.00	3	18.45	18.25	-3	4,651	-0.06%
2019/09/26	1	18.70	5	18.55	18.55	-4	4,686	-0.09%
2019/09/25	6	18.85	7	18.70	18.85	-1	4,760	-0.02%
2019/09/24	5	18.70	0	0.00	18.75	5	4,767	0.10%
2019/09/23	0	0.00	6	18.81	18.80	-6	4,779	-0.13%
2019/09/19	2	19.05	0	0.00	19.05	2	4,779	0.04%
2019/09/18	5	19.20	0	0.00	19.00	5	4,819	0.10%
2019/09/16	0	0.00	1	18.85	18.90	-1	4,869	-0.02%
2019/09/12	2	19.00	6	19.11	19.15	-4	4,891	-0.08%
2019/09/11	0	0.00	69	19.19	18.85	-69	4,908	-1.41%
2019/09/10	5	19.60	61	19.42	19.20	-56	4,870	-1.15%
2019/09/06	3	19.80	0	0.00	19.75	3	4,854	0.06%
2019/09/05	1	20.00	10	19.80	19.75	-9	4,873	-0.18%
2019/09/04	15	20.34	3	20.15	20.15	12	4,831	0.25%
2019/09/03	6	19.83	10	20.04	20.20	-4	4,719	-0.08%
2019/09/02	1	19.10	0	0.00	19.15	1	4,583	0.02%
2019/08/30	2	19.10	0	0.00	19.00	2	4,578	0.04%
2019/08/29	0	0.00	2	19.05	19.00	-2	4,544	-0.04%
2019/08/27	0	0.00	2	18.90	18.80	-2	4,607	-0.04%
2019/08/26	2	18.93	11	18.93	18.75	-9	4,612	-0.20%
2019/08/23	0	0.00	4	18.50	18.60	-4	4,582	-0.09%
2019/08/22	5	18.98	11	18.82	18.75	-6	4,606	-0.13%
2019/08/21	2	19.08	21	19.24	19.30	-19	4,570	-0.42%
2019/08/20	15	18.78	30	18.98	18.75	-15	4,536	-0.33%
2019/08/19	0	0.00	7	19.15	19.15	-7	4,493	-0.16%
2019/08/16	7	19.50	1	19.50	19.55	6	4,417	0.14%
2019/08/15	6	19.99	0	0.00	19.80	6	4,356	0.14%
2019/08/14	0	0.00	1	20.95	21.05	-1	4,292	-0.02%
2019/08/13	5	20.50	0	0.00	20.60	5	4,250	0.12%
2019/08/12	2	20.95	3	20.98	20.65	-1	4,215	-0.02%
2019/08/08	2	21.03	15	20.87	21.40	-13	4,184	-0.31%
2019/08/07	17	20.50	2	20.40	20.50	15	4,085	0.37%
2019/08/06	2	20.90	10	20.80	20.55	-8	4,031	-0.20%
2019/08/05	5	22.13	58	22.23	21.40	-53	3,939	-1.35%
2019/08/02	59	21.54	7	21.60	21.80	52	3,813	1.36%
2019/08/01	17	21.11	2	20.80	20.85	15	3,588	0.42%
2019/07/31	11	20.90	8	20.79	20.75	3	3,472	0.09%
2019/07/30	6	21.37	19	21.29	21.25	-13	3,382	-0.38%
2019/07/29	7	21.91	0	0.00	22.10	7	3,295	0.21%
2019/07/26	25	22.61	34	22.55	21.90	-9	3,167	-0.28%
2019/07/25	17	21.31	33	21.60	21.90	-16	2,829	-0.57%
2019/07/24	12	20.42	2	20.50	20.40	10	2,501	0.40%
2019/07/23	2	19.68	25	19.55	19.55	-23	2,277	-1.01%
2019/07/22	1	19.20	0	0.00	19.25	1	2,169	0.05%
2019/07/19	0	0.00	1	19.10	19.00	-1	2,103	-0.05%
2019/07/18	1	19.20	0	0.00	19.00	1	2,087	0.05%
2019/07/17	4	18.80	0	0.00	18.80	4	2,068	0.19%
2019/07/16	0	0.00	6	18.75	18.90	-6	2,088	-0.29%
2019/07/15	0	0.00	3	18.87	18.80	-3	2,073	-0.14%
2019/07/12	0	0.00	11	19.00	19.00	-11	2,055	-0.54%
2019/07/10	0.9	19.25	0	0.00	19.25	0.9	1,967	0.05%
2019/07/05	0	0.00	1	19.25	19.25	-1	1,893	-0.05%
2019/07/04	2	19.33	17	19.28	19.25	-15	1,874	-0.80%
2019/07/03	14	19.06	1	19.00	19.10	13	1,844	0.70%
2019/07/02	5	18.80	45	18.75	19.10	-40	1,787	-2.24%
2019/07/01	1	18.15	4	18.25	18.25	-3	1,709	-0.18%
2019/06/27	0	0.00	13	18.38	18.40	-13	1,678	-0.77%
2019/06/26	2	18.20	5	18.35	18.35	-3	1,659	-0.18%
2019/06/25	1	18.20	20	18.23	18.25	-19	1,643	-1.16%
2019/06/24	10	18.00	0	0.00	18.15	10	1,602	0.62%
2019/06/21	1	18.25	2	18.20	18.00	-1	1,576	-0.06%
2019/06/20	0	0.00	5	17.95	17.95	-5	1,518	-0.33%
2019/06/17	0	0.00	12	18.30	18.45	-12	1,425	-0.84%
2019/06/14	1	18.50	0	0.00	18.40	1	1,419	0.07%
2019/06/13	14	18.28	0	0.00	18.40	14	1,370	1.02%
2019/06/10	0	0.00	1	17.90	17.80	-1	1,310	-0.08%
2019/06/04	0	0.00	1	17.85	18.00	-1	1,236	-0.08%
2019/06/03	0	0.00	2	18.25	17.85	-2	1,208	-0.17%
2019/05/31	9	18.84	121	18.63	18.85	-112	1,114	-10.05%	大賣/鉅額交易
2019/05/30	4	18.86	0	0.00	18.85	4	1,052	0.38%
2019/05/29	82	18.30	2	18.30	18.50	80	994	8.04%
2019/05/28	37	18.04	5	18.15	18.20	32	944	3.39%
2019/05/27	17	17.86	1	18.15	18.05	16	905	1.77%
2019/05/24	65	17.76	4	17.85	17.90	61	854	7.14%
2019/05/23	63	17.44	76	17.54	17.60	-13	823	-1.58%
2019/05/22	22	17.45	20	17.50	17.50	2	811	0.25%
2019/05/21	135	17.44	21	17.38	17.55	114	794	14.35%	大買/鉅額交易
2019/05/20	20	17.15	4	17.14	17.10	16	751	2.13%
2019/05/17	5	17.13	0	0.00	16.95	5	745	0.67%
2019/05/15	0	0.00	3	16.90	16.85	-3	712	-0.42%
2019/05/14	4	16.41	3	16.35	16.70	1	687	0.15%
2019/05/13	0	0.00	10	16.60	16.50	-10	676	-1.48%
2019/05/10	0	0.00	1	16.20	16.35	-1	666	-0.15%
2019/04/25	20	16.33	0	0.00	16.25	20	612	3.26%
2019/04/23	20	16.45	0	0.00	16.45	20	600	3.33%
2019/04/19	0	0.00	10	16.15	16.10	-10	554	-1.80%
2019/04/16	0	0.00	2.7	16.09	16.15	-2.7	538	-0.50%
2019/04/12	1	16.20	0	0.00	16.15	1	531	0.19%
2019/04/03	0	0.00	1	16.10	16.15	-1	481	-0.21%
2019/03/27	0	0.00	2	16.15	16.20	-2	448	-0.45%
2019/03/21	1	16.10	0	0.00	16.05	1	454	0.22%
2019/03/20	0	0.00	1	16.15	16.20	-1	460	-0.22%
2019/03/19	0	0.00	1	16.15	16.00	-1	461	-0.22%
2019/03/18	0	0.00	1	16.10	16.10	-1	459	-0.22%
2019/02/21	10	16.33	5	16.40	16.40	5	504	0.99%
2019/01/28	1	15.90	0	0.00	15.95	1	454	0.22%
2018/12/07	0	0.00	1	16.10	16.05	-1	806	-0.12%
2018/12/06	3	15.80	4	15.85	15.85	-1	823	-0.12%
2018/11/30	12	15.90	0	0.00	15.90	12	870	1.38%
2018/11/28	0	0.00	5	15.95	16.00	-5	870	-0.57%
2018/11/21	0	0.00	1	15.55	15.50	-1	876	-0.11%
2018/11/20	5	15.55	0	0.00	15.50	5	880	0.57%
2018/11/19	6	15.60	0	0.00	15.55	6	902	0.66%
2018/11/14	1	15.45	0	0.00	15.35	1	962	0.10%
2018/10/31	2	15.10	0	0.00	15.10	2	1,143	0.17%
2018/10/29	5	15.30	0	0.00	15.40	5	1,124	0.44%
2018/10/19	2	16.15	0	0.00	15.95	2	1,125	0.18%
2018/10/15	6	15.67	1	15.75	16.05	5	1,143	0.44%
2018/10/12	2	15.25	0	0.00	15.70	2	1,130	0.18%
2018/10/05	3	16.43	18	16.30	16.30	-15	1,202	-1.25%
2018/10/04	16	16.68	0	0.00	16.60	16	1,195	1.34%
2018/10/01	5	16.80	0	0.00	16.75	5	1,223	0.41%
2018/09/27	5	16.75	0	0.00	16.75	5	1,237	0.40%
2018/09/26	5	16.75	0	0.00	16.90	5	1,249	0.40%
2018/08/24	6	16.74	0	0.00	16.75	6	1,343	0.45%
2018/08/22	0	0.00	46	17.45	17.20	-46	1,339	-3.43%
2018/08/21	46	17.20	0	0.00	17.30	46	1,318	3.49%
2018/08/08	0	0.00	1	16.80	16.80	-1	1,290	-0.08%
2018/08/02	1	16.70	0	0.00	16.70	1	1,370	0.07%
2018/07/30	1	16.70	0	0.00	16.65	1	1,366	0.07%
2018/07/24	20	16.80	0	0.00	16.80	20	1,348	1.48%
2018/07/23	0	0.00	1	16.85	16.85	-1	1,324	-0.08%
2018/07/11	1	16.75	0	0.00	16.80	1	1,211	0.08%
2018/07/09	0	0.00	1	17.00	16.80	-1	1,264	-0.08%
2018/07/04	0	0.00	1	17.20	17.20	-1	1,325	-0.08%
2018/07/03	1	17.05	0	0.00	17.10	1	1,330	0.08%
2018/07/02	0	0.00	1	17.00	16.95	-1	1,322	-0.08%
2018/06/29	0	0.00	1	16.90	16.90	-1	1,315	-0.08%
2018/06/26	1	16.70	1	16.60	16.65	0	1,300	0.00%
2018/05/30	0	0.00	1	16.50	16.45	-1	1,577	-0.06%
2018/05/21	10	16.55	1	16.65	16.55	9	1,595	0.56%
2018/05/16	1	16.40	0	0.00	16.50	1	1,621	0.06%
2018/05/15	4	16.49	0	0.00	16.50	4	1,604	0.25%
2018/05/11	1	16.95	0	0.00	16.95	1	1,651	0.06%
2018/05/08	1	17.10	0	0.00	17.05	1	1,681	0.06%
2018/05/03	1	17.05	0	0.00	17.05	1	1,743	0.06%
2018/04/26	0	0.00	1	17.20	17.00	-1	1,812	-0.06%
2018/04/24	1	17.05	0	0.00	17.05	1	1,835	0.05%
2018/04/16	1	17.00	0	0.00	17.10	1	1,970	0.05%
2018/04/13	1	17.10	0	0.00	17.25	1	2,008	0.05%
2018/04/09	0	0.00	1	18.00	17.90	-1	2,055	-0.05%
2018/03/23	7	17.81	0	0.00	18.00	7	2,196	0.32%
2018/03/16	0	0.00	1	18.60	18.60	-1	2,168	-0.05%
2018/03/14	2	18.00	1	18.05	18.10	1	2,215	0.05%
2018/03/13	5	18.05	0	0.00	18.00	5	2,281	0.22%
2018/03/12	1	18.05	0	0.00	18.10	1	2,314	0.04%
2018/03/07	0	0.00	10	18.05	18.00	-10	2,771	-0.36%
2018/03/05	10	17.95	0	0.00	17.90	10	2,921	0.34%
2018/03/02	1	18.00	0	0.00	18.05	1	2,931	0.03%
2018/03/01	10	18.10	0	0.00	18.25	10	2,968	0.34%
2018/02/27	10	18.15	0	0.00	18.30	10	3,010	0.33%
2018/02/26	4	18.10	0	0.00	18.00	4	3,151	0.13%
2018/02/22	1	18.10	0	0.00	18.25	1	3,201	0.03%
2018/02/21	0	0.00	10	18.20	18.15	-10	3,239	-0.31%
2018/02/09	0	0.00	10	17.65	17.65	-10	3,225	-0.31%
2018/02/07	0	0.00	1	17.80	17.80	-1	3,250	-0.03%
2018/02/06	22	17.77	0	0.00	17.25	22	3,230	0.68%
2018/02/01	0	0.00	2	18.68	18.70	-2	3,129	-0.06%
2018/01/24	0	0.00	5	19.30	19.40	-5	3,116	-0.16%
2018/01/16	0	0.00	5	20.00	19.85	-5	3,140	-0.16%
2018/01/10	0	0.00	10	19.90	19.90	-10	3,335	-0.30%
2018/01/05	0	0.00	12	19.76	19.75	-12	3,296	-0.36%
2018/01/03	11	19.56	0	0.00	19.60	11	3,300	0.33%