萬海 (2615)-凱基-中港券商分點個股進出

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
44.95
漲跌
▲1.10
漲幅
+2.51%
成交量
7,412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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/04/23	0	0.00	18	44.49	44.95	-18	7,199	-0.25%
2024/04/22	19	44.10	15	44.82	43.85	4	7,263	0.06%
2024/04/19	7	43.64	32.6	44.11	43.25	-25.6	7,188	-0.36%
2024/04/18	6	42.88	20	43.28	42.90	-14	7,189	-0.19%
2024/04/17	15	42.95	0	0.00	42.80	15	7,256	0.21%
2024/04/16	30.2	44.09	0	0.00	42.90	30.2	7,492	0.40%
2024/04/15	1	45.19	51	45.22	45.10	-50	7,909	-0.63%
2024/04/12	5	44.70	10	45.15	45.00	-5	8,164	-0.06%
2024/04/11	3	44.93	16	44.96	44.80	-13	8,591	-0.15%
2024/04/10	41	44.62	16	44.69	44.50	25	9,432	0.27%
2024/04/09	7	44.94	67	44.92	44.95	-60	9,660	-0.62%
2024/04/08	13.1	43.33	25	43.95	44.10	-11.9	10,167	-0.12%
2024/04/03	14	43.75	1	43.85	43.65	13	10,191	0.13%
2024/04/02	5	44.15	2	44.28	44.05	3	10,328	0.03%
2024/04/01	5	44.20	22	44.52	44.55	-17	10,619	-0.16%
2024/03/29	2	44.15	2	44.35	44.10	0	11,020	0.00%
2024/03/28	34.2	44.20	3	44.63	44.00	31.2	11,852	0.26%
2024/03/27	3	44.53	0	0.00	44.45	3	13,593	0.02%
2024/03/26	62	44.84	52	44.48	44.55	10	14,921	0.07%
2024/03/25	50	45.39	32	45.51	45.40	18	15,353	0.12%
2024/03/22	21	44.62	26	44.99	45.30	-5	16,105	-0.03%
2024/03/21	37	45.25	37	45.82	45.10	0	16,959	0.00%
2024/03/20	28	45.11	10	45.25	45.00	18	17,230	0.10%
2024/03/19	22	45.61	27	45.97	45.50	-5	17,402	-0.03%
2024/03/18	16	45.69	21	45.66	45.65	-5	17,526	-0.03%
2024/03/15	68	45.12	34	44.73	46.45	34	17,778	0.19%
2024/03/14	34	47.45	7	47.50	47.10	27	17,606	0.15%
2024/03/13	11	49.33	8.1	49.78	49.00	3	17,484	0.02%
2024/03/12	11	49.11	19	49.58	49.45	-8	17,429	-0.05%
2024/03/11	16	49.26	15	49.52	49.30	1	17,544	0.01%
2024/03/08	25	48.85	25	49.58	48.65	0	17,905	0.00%
2024/03/07	1.1	48.40	2	48.63	48.10	-0.9	18,241	-0.01%
2024/03/06	16	48.83	3.3	48.89	48.40	12.7	18,390	0.07%
2024/03/05	4	49.35	0	0.00	49.35	4	18,379	0.02%
2024/03/04	10	49.15	13	49.67	49.65	-3	18,350	-0.02%
2024/03/01	10	49.72	1	50.10	49.90	9	18,376	0.05%
2024/02/29	28	49.79	28	49.59	50.40	0	18,247	0.00%
2024/02/27	15	48.35	7	48.55	48.10	8	17,884	0.04%
2024/02/26	20	48.91	6	49.06	48.80	14	17,833	0.08%
2024/02/23	10	50.00	2	50.02	49.65	8	17,845	0.04%
2024/02/22	1	49.90	0	0.00	50.00	1	17,821	0.01%
2024/02/21	6.5	49.49	3	49.38	49.00	3.5	17,723	0.02%
2024/02/20	6	48.29	39.9	48.73	48.65	-33.9	17,675	-0.19%
2024/02/19	3	47.55	3	47.77	47.90	0	17,664	0.00%
2024/02/16	17.1	47.29	21	47.66	47.30	-4	17,819	-0.02%
2024/02/15	16	46.59	15	46.96	47.20	1	17,961	0.01%
2024/02/05	1.3	47.86	1.3	48.05	47.75	-0.1	17,943	0.00%
2024/02/02	36.1	48.62	1	48.40	48.20	35.1	17,983	0.19%
2024/02/01	0	49.65	10	49.75	49.65	-10	17,868	-0.06%
2024/01/31	3	49.23	8	49.15	48.90	-5	17,839	-0.03%
2024/01/30	11	49.49	1	49.75	49.45	10	17,848	0.06%
2024/01/26	6	49.48	6	49.62	49.75	0	17,882	0.00%
2024/01/25	6	49.89	0	50.10	49.75	6	17,876	0.03%
2024/01/24	0	0.00	5	50.80	50.50	-5	17,811	-0.03%
2024/01/23	7.7	50.56	7	50.27	50.20	0.7	17,846	0.00%
2024/01/19	2.1	51.65	2	51.20	51.20	0.1	17,791	0.00%
2024/01/18	3	51.93	7	51.93	52.50	-4	17,695	-0.02%
2024/01/17	31	50.88	27	50.80	51.00	4	17,539	0.02%
2024/01/16	6	51.55	8	51.88	52.00	-2	17,383	-0.01%
2024/01/15	7	53.21	1	53.00	52.80	6	17,235	0.03%
2024/01/12	0	0.00	16	52.44	52.50	-16	17,179	-0.09%
2024/01/11	10	50.66	8	50.99	50.90	2	17,038	0.01%
2024/01/10	19	50.76	16	51.00	50.70	3	16,960	0.02%
2024/01/09	65.1	52.97	46	53.68	52.40	19.1	16,693	0.11%
2024/01/08	7	56.09	6	56.43	56.20	1	16,210	0.01%
2024/01/05	50	57.28	55	56.77	57.90	-5	15,999	-0.03%
2024/01/04	86	57.26	96	57.50	57.00	-10	15,558	-0.06%
2024/01/03	29	54.95	55	55.64	55.00	-26	14,793	-0.18%
2024/01/02	49	56.19	14	57.79	54.70	35	14,512	0.24%
2023/12/29	6	54.80	6	55.43	55.00	0	13,941	0.00%
2023/12/28	17	55.65	13.4	55.69	55.20	3.6	13,906	0.03%
2023/12/27	13	56.64	44.1	57.06	56.60	-31.1	13,795	-0.23%
2023/12/26	28	55.19	42	55.55	56.00	-14	13,532	-0.10%
2023/12/25	74.2	56.17	63.3	54.89	54.50	10.9	13,140	0.08%
2023/12/22	68	60.40	76.1	59.56	60.10	-8.1	12,342	-0.07%
2023/12/21	124.1	56.83	81	56.79	59.60	43	10,570	0.41%	大買/
2023/12/20	7	54.19	12	53.87	54.50	-5	9,261	-0.05%
2023/12/19	45	53.03	145.1	53.13	52.30	-100.1	8,798	-1.14%	大賣/
2023/12/18	34.1	52.11	49	52.21	52.90	-14.9	8,116	-0.18%
2023/12/15	18	49.93	37	50.30	50.60	-19	7,335	-0.26%
2023/12/14	15	49.44	0	0.00	49.05	15	7,080	0.21%
2023/12/13	15	50.36	21.5	50.86	50.10	-6.5	6,925	-0.09%
2023/12/12	62.5	52.57	4	53.10	51.80	58.5	7,366	0.79%
2023/12/11	84	52.65	3	52.53	52.40	81	7,192	1.13%
2023/12/08	0	0.00	5	50.80	51.10	-5	6,988	-0.07%
2023/12/07	6	50.50	1	50.60	50.10	5	6,981	0.07%
2023/12/06	6	50.98	18	51.10	51.30	-12	6,957	-0.17%
2023/12/05	19	51.84	16.3	51.51	52.00	2.7	6,865	0.04%
2023/12/04	21	50.59	30.4	50.16	52.50	-9.4	6,511	-0.14%
2023/12/01	4	48.58	125.4	47.98	48.65	-121.4	6,098	-1.99%	大賣/鉅額交易
2023/11/30	26	46.74	16.1	47.14	46.70	10	5,955	0.17%
2023/11/29	34	46.52	16	46.61	46.55	18	6,006	0.30%
2023/11/28	57	46.90	10	46.95	47.00	47	6,013	0.78%
2023/11/27	10	45.90	46	46.03	46.00	-36	5,993	-0.60%
2023/11/24	11	45.58	0	0.00	45.50	11	5,985	0.18%
2023/11/23	2	45.72	6	45.65	45.75	-4	6,051	-0.07%
2023/11/22	31	45.79	11	45.75	45.65	20	6,052	0.33%
2023/11/21	6.1	46.69	0	0.00	46.55	6.1	6,010	0.10%
2023/11/20	5.2	46.95	0	0.00	46.95	5.2	6,094	0.09%
2023/11/17	5	47.35	7	47.65	47.25	-2	6,174	-0.03%
2023/11/16	55	47.58	0	0.00	47.40	55	6,207	0.89%
2023/11/15	0	0.00	7	47.16	47.85	-7	6,230	-0.11%
2023/11/14	25	47.04	22	46.84	46.10	3	6,289	0.05%
2023/11/13	1	45.30	2.1	45.49	45.75	-1.1	6,211	-0.02%
2023/11/10	9.1	45.53	3.5	45.16	45.00	5.6	6,230	0.09%
2023/11/09	2.5	46.15	1	46.65	46.35	1.5	6,191	0.02%
2023/11/08	1	46.11	1	46.00	46.10	0	6,203	0.00%
2023/11/07	1	46.80	1	46.25	46.25	0	6,245	0.00%
2023/11/06	1	46.90	4	47.21	47.45	-3	6,240	-0.05%
2023/11/03	1	47.40	3.1	47.54	47.70	-2.1	6,210	-0.03%
2023/11/02	0.1	46.85	1	47.10	47.10	-0.9	6,237	-0.01%
2023/11/01	0	46.05	0	46.25	46.40	0	6,246	0.00%
2023/10/31	1	47.10	0	0.00	46.20	1	6,272	0.02%
2023/10/30	0	0.00	3	46.15	47.45	-3	6,225	-0.05%
2023/10/27	0	0.00	6	45.38	45.50	-6	6,150	-0.10%
2023/10/26	1	44.65	1	44.80	44.70	0	6,218	0.00%
2023/10/25	6	44.87	1	44.70	44.75	5	6,288	0.08%
2023/10/24	2	44.50	0	0.00	44.60	2	6,340	0.03%
2023/10/19	7	45.51	8	45.50	45.60	-1	6,456	-0.02%
2023/10/18	3	44.63	8	44.86	44.85	-5	6,467	-0.08%
2023/10/17	6	44.93	6	45.35	44.70	0	6,481	0.00%
2023/10/16	2.1	43.85	28	44.88	45.00	-25.9	6,549	-0.40%
2023/10/13	30.1	44.83	6	44.60	44.25	24.1	6,610	0.36%
2023/10/12	2	45.13	17	45.73	45.65	-15	6,579	-0.23%
2023/10/11	28.1	45.49	5	45.40	45.25	23.1	6,647	0.35%
2023/10/05	0	46.70	2	46.90	46.75	-2	6,910	-0.03%
2023/10/04	6	45.83	33	46.14	46.35	-27	6,971	-0.39%
2023/10/03	6	46.52	6	46.63	46.00	0	7,134	0.00%
2023/10/02	10	47.50	0	0.00	47.35	10	7,230	0.14%
2023/09/28	17	48.65	10	49.35	48.30	7	7,291	0.10%
2023/09/27	11	48.95	12	49.21	48.40	-1	7,636	-0.01%
2023/09/26	12	48.77	6	48.73	48.70	6	8,660	0.07%
2023/09/25	6	48.80	5	49.25	49.20	1	9,197	0.01%
2023/09/22	1	49.45	0	0.00	49.50	1	9,463	0.01%
2023/09/21	4	50.75	6	50.60	49.80	-2	9,532	-0.02%
2023/09/20	5	51.54	2	51.60	51.30	3	9,490	0.03%
2023/09/19	5	50.72	3.1	50.01	50.50	2	9,382	0.02%
2023/09/18	8	50.60	4	50.25	50.90	4	9,376	0.04%
2023/09/15	49	50.81	47	51.08	50.60	2	9,386	0.02%
2023/09/14	17	48.44	23	47.52	48.85	-6	8,722	-0.07%
2023/09/13	30	46.30	15	46.51	46.65	15	8,628	0.17%
2023/09/12	1	46.35	43	46.67	46.80	-42	8,725	-0.48%
2023/09/11	49	45.81	78	46.31	46.00	-29	8,719	-0.33%
2023/09/08	19	46.32	38	46.42	46.30	-19	8,781	-0.22%
2023/09/07	17	45.94	0	0.00	45.65	17	8,817	0.19%
2023/09/06	80	46.58	15	47.33	46.30	65	8,880	0.73%
2023/09/05	6	46.89	5	47.06	47.30	1	8,935	0.01%
2023/09/04	5	46.53	54	46.05	46.50	-49	9,162	-0.53%
2023/09/01	9	45.01	4	45.40	44.90	5	9,167	0.05%
2023/08/31	27	45.82	19	46.31	45.30	8	9,261	0.09%
2023/08/30	0	0.00	11	45.74	45.85	-11	9,242	-0.12%
2023/08/29	32	45.49	2	45.73	45.35	30	9,324	0.32%
2023/08/28	8	45.43	19	45.59	46.10	-11	9,394	-0.12%
2023/08/25	5	46.00	10	46.15	45.90	-5	9,499	-0.05%
2023/08/24	26.4	46.63	4.1	46.80	46.00	22.3	9,566	0.23%
2023/08/23	17	48.34	9	48.78	47.55	8	9,478	0.08%
2023/08/22	13	48.68	7.1	48.86	48.70	5.9	9,435	0.06%
2023/08/21	8	49.40	13	49.56	49.30	-5	9,449	-0.05%
2023/08/18	11	51.12	26	49.46	50.50	-15	9,404	-0.16%
2023/08/17	30	47.05	34.2	47.11	47.90	-4.1	9,202	-0.05%
2023/08/16	22	48.01	8	47.76	47.60	14	9,232	0.15%
2023/08/15	17	49.19	2	49.55	49.00	15	9,236	0.16%
2023/08/14	4	49.70	13	49.80	49.50	-9	9,286	-0.10%
2023/08/11	4	49.78	9	50.11	50.60	-5	9,367	-0.05%
2023/08/10	9	49.72	15	50.07	50.10	-6	9,379	-0.06%
2023/08/09	1	49.85	6	50.32	50.10	-5	9,428	-0.05%
2023/08/08	9	49.98	9	50.22	50.10	0	9,472	0.00%
2023/08/07	11	50.48	1	50.80	50.50	10	9,594	0.10%
2023/08/04	2	51.35	14.6	51.46	51.60	-12.6	9,661	-0.13%
2023/08/02	9	50.54	8	51.09	51.10	1	9,689	0.01%
2023/08/01	4	50.90	15	51.07	51.10	-11	9,706	-0.11%
2023/07/31	17	50.95	0	0.00	50.40	17	9,784	0.17%
2023/07/28	4	51.18	20	51.52	51.80	-16	9,824	-0.16%
2023/07/27	6	50.10	18	50.31	50.40	-12	9,917	-0.12%
2023/07/26	10	49.64	17.2	49.89	49.45	-7.2	9,944	-0.07%
2023/07/25	10	49.29	5	49.44	49.20	5	9,972	0.05%
2023/07/24	28	49.71	11	49.74	49.30	17	10,070	0.17%
2023/07/21	17.2	50.98	33	50.94	50.90	-15.8	10,120	-0.16%
2023/07/20	6	51.48	6.2	51.48	51.90	-0.2	10,171	0.00%
2023/07/19	23	50.69	37	51.02	50.90	-14	10,214	-0.14%
2023/07/18	36	50.66	44	51.22	50.40	-8	10,362	-0.08%
2023/07/17	3	50.83	9	51.04	51.00	-6	10,322	-0.06%
2023/07/14	14	50.34	20	50.42	50.40	-6	10,323	-0.06%
2023/07/13	24.3	49.91	22	50.61	49.30	2.2	10,335	0.02%
2023/07/12	27.4	51.89	21	52.37	51.60	6.4	10,261	0.06%
2023/07/11	5	53.68	6	53.95	53.60	-1	10,245	-0.01%
2023/07/10	41.3	54.18	32	54.46	53.60	9.3	10,259	0.09%
2023/07/07	23	56.72	21	56.81	56.70	2	10,090	0.02%
2023/07/06	5	57.54	6.1	57.55	57.60	-1.1	9,972	-0.01%
2023/07/05	15.1	57.13	39.1	57.04	57.70	-24	9,939	-0.24%
2023/07/04	53.7	59.75	51	60.47	57.30	2.7	9,675	0.03%
2023/07/03	280	58.75	272	58.47	58.90	8	8,716	0.09%	大買/大賣/
2023/06/30	23	59.02	26.1	58.83	59.00	-3.1	8,216	-0.04%
2023/06/29	9.1	57.56	4	57.95	57.30	5.1	7,941	0.06%
2023/06/28	9.2	58.63	12.1	58.99	58.40	-2.9	7,880	-0.04%
2023/06/27	7	59.00	8	59.29	58.80	-1	7,873	-0.01%
2023/06/26	8	59.14	0.1	59.10	58.80	7.9	7,871	0.10%
2023/06/21	18	59.87	16.2	59.84	60.20	1.8	7,865	0.02%
2023/06/20	1.2	61.18	2	61.55	61.00	-0.8	7,836	-0.01%
2023/06/19	3	61.53	1	61.80	61.10	2	7,892	0.03%
2023/06/16	2	62.80	5	62.90	62.60	-3	7,918	-0.04%
2023/06/15	7	61.91	3	61.93	61.70	4	7,940	0.05%
2023/06/14	2.9	62.31	7	62.84	62.20	-4.2	8,067	-0.05%
2023/06/13	6	61.83	4	61.93	61.80	2	8,375	0.02%
2023/06/12	5	61.30	6	61.37	62.10	-1	8,862	-0.01%
2023/06/09	19	61.52	17	61.22	61.80	2	9,553	0.02%
2023/06/08	4	62.10	4.6	61.04	61.50	-0.6	9,687	-0.01%
2023/06/07	8.3	59.71	13	59.78	59.80	-4.7	9,917	-0.05%
2023/06/06	6	58.98	43	59.16	59.50	-37	9,925	-0.37%
2023/06/05	7	58.21	12	58.21	58.00	-5	9,958	-0.05%
2023/06/02	3	57.90	19	57.93	58.10	-16	10,005	-0.16%
2023/06/01	16	57.24	7	57.59	57.10	9	10,059	0.09%
2023/05/31	19.2	58.51	11	58.95	58.00	8.2	10,104	0.08%
2023/05/30	52	59.39	18	59.08	58.70	34	10,281	0.33%
2023/05/29	8	59.91	44.3	60.05	60.00	-36.3	10,361	-0.35%
2023/05/26	16	59.06	47	59.16	58.90	-31	10,595	-0.29%
2023/05/25	42.1	59.39	30	59.10	58.70	12.1	10,907	0.11%
2023/05/24	32	60.13	3	60.63	60.10	29	11,227	0.26%
2023/05/23	7	60.23	2	60.25	60.10	5	11,458	0.04%
2023/05/22	39	59.76	26	60.49	60.20	13	11,482	0.11%
2023/05/19	10	60.00	52	60.40	60.30	-42	11,432	-0.37%
2023/05/18	26	59.85	4	60.00	59.60	22	11,369	0.19%
2023/05/17	14	59.69	37	60.24	60.20	-23	11,390	-0.20%
2023/05/16	12	59.64	7	59.87	59.60	5	11,367	0.04%
2023/05/15	11.2	58.26	36	59.56	60.20	-24.8	11,413	-0.22%
2023/05/12	4	59.03	2	59.35	59.20	2	11,434	0.02%
2023/05/11	99.1	60.03	20	60.45	59.10	79.1	11,447	0.69%
2023/05/10	8.5	60.98	54	61.56	61.60	-45.5	11,368	-0.40%
2023/05/09	1	60.10	22	60.22	60.20	-21	11,394	-0.18%
2023/05/08	5	59.44	3	59.60	59.40	2	11,536	0.02%
2023/05/05	13.7	59.63	12	59.80	59.50	1.7	11,898	0.01%
2023/05/04	30	60.45	10	60.62	60.10	20	11,984	0.17%
2023/05/03	57.2	61.46	5	61.68	60.50	52.2	12,004	0.44%
2023/05/02	9	63.29	4	63.50	63.20	5	11,970	0.04%
2023/04/28	8	65.00	11	65.10	65.00	-3	12,084	-0.02%
2023/04/27	12	62.89	25	63.39	63.70	-13	12,176	-0.11%
2023/04/26	26.1	63.28	25	63.62	63.70	1.1	12,253	0.01%
2023/04/25	29	64.78	47	64.45	64.20	-18	12,258	-0.15%
2023/04/24	17	64.74	33	65.24	65.50	-16	12,374	-0.13%
2023/04/21	86.3	65.66	22	65.65	65.00	64.3	12,497	0.51%
2023/04/20	10	68.26	16	67.91	67.70	-6	12,473	-0.05%
2023/04/19	8	68.49	0	0.00	68.00	8	12,630	0.06%
2023/04/18	4	70.12	1	69.60	69.00	3	12,772	0.02%
2023/04/17	4	70.95	13	70.65	70.50	-9	12,889	-0.07%
2023/04/14	1	68.50	4	69.60	69.90	-3	13,041	-0.02%
2023/04/13	18	68.51	12	68.55	68.50	6	13,235	0.05%
2023/04/12	2	69.10	5	69.46	68.80	-3	13,442	-0.02%
2023/04/11	1	68.80	5	69.10	68.60	-4	13,740	-0.03%
2023/04/10	11	68.95	9	69.22	68.80	2	14,135	0.01%
2023/04/07	4	68.75	31	68.61	69.40	-27	14,505	-0.19%
2023/04/06	20	68.14	15	68.19	67.80	5	14,953	0.03%
2023/03/31	3	68.93	3	69.13	68.50	0	15,727	0.00%
2023/03/30	4	68.65	2	69.00	68.50	2	17,126	0.01%
2023/03/29	5.2	69.08	1	70.00	68.80	4.2	17,649	0.02%
2023/03/28	4	70.03	4	70.15	69.30	0	18,203	0.00%
2023/03/27	3.1	70.03	2.2	70.13	69.70	1	18,992	0.01%
2023/03/24	1	69.80	4	70.13	70.50	-3	19,983	-0.02%
2023/03/23	23	69.92	22	69.60	69.90	1	20,125	0.01%
2023/03/22	14	70.40	36	69.76	70.40	-22	20,171	-0.11%
2023/03/21	31	69.29	20.4	69.50	69.00	10.6	20,226	0.05%
2023/03/20	36	69.88	69	70.45	69.60	-33	20,233	-0.16%
2023/03/17	17	68.89	12	69.06	69.00	5	20,203	0.02%
2023/03/16	55	68.84	50	69.67	68.20	5	20,128	0.03%
2023/03/15	270.2	71.74	244.6	71.06	71.00	25.6	19,886	0.13%	大買/大賣/
2023/03/14	273	73.53	248	74.07	72.50	25	19,571	0.13%	大買/大賣/
2023/03/13	4	79.88	5.2	80.23	80.50	-1.2	18,898	-0.01%
2023/03/10	75.9	80.71	46	81.83	79.10	29.9	18,755	0.16%
2023/03/09	1	80.00	5	80.50	80.10	-4	18,527	-0.02%
2023/03/08	11	79.25	22	78.90	79.00	-11	18,647	-0.06%
2023/03/07	5	80.46	5	81.00	80.70	0	18,699	0.00%
2023/03/06	21	80.76	3.2	80.96	80.60	17.9	18,803	0.09%
2023/03/03	11	80.56	24.1	80.60	81.10	-13.1	19,016	-0.07%
2023/03/02	13	79.90	26	80.33	80.70	-13	19,149	-0.07%
2023/03/01	5	77.96	1	79.60	78.60	4	18,998	0.02%
2023/02/24	27	79.91	36.1	79.31	79.60	-9.1	18,961	-0.05%
2023/02/23	4	78.78	14	79.47	79.20	-10	18,829	-0.05%
2023/02/22	18	77.76	11	77.76	76.70	7	18,592	0.04%
2023/02/21	22	76.05	37.8	75.75	77.50	-15.8	18,344	-0.09%
2023/02/20	8	73.69	23.3	74.06	74.00	-15.3	18,296	-0.08%
2023/02/17	11	72.86	36	72.99	73.30	-25	18,522	-0.13%
2023/02/16	4	73.88	6.5	73.85	73.70	-2.5	18,664	-0.01%
2023/02/15	29	73.99	16.1	73.80	73.70	12.9	19,073	0.07%
2023/02/14	49	74.71	28.1	74.90	74.80	20.9	19,329	0.11%
2023/02/13	12	73.94	4	73.80	73.80	8	19,474	0.04%
2023/02/10	16.1	76.05	7	75.64	75.50	9.1	19,706	0.05%
2023/02/09	5	77.24	1	77.10	76.90	4	20,025	0.02%
2023/02/08	7	77.83	8	77.73	77.90	-1	20,279	0.00%
2023/02/07	18	76.92	23	77.26	77.60	-5	20,350	-0.02%
2023/02/06	9	76.68	4	78.00	76.10	5	20,482	0.02%
2023/02/03	12	80.35	22	79.80	79.50	-10	20,459	-0.05%
2023/02/02	15.1	77.68	11	78.28	78.60	4.1	20,220	0.02%
2023/02/01	8	76.48	9	76.71	76.70	-1	20,217	0.00%
2023/01/31	20	75.90	7	75.87	75.90	13	20,313	0.06%
2023/01/30	11	74.31	17	75.05	75.60	-6	20,414	-0.03%
2023/01/17	15	74.26	9	74.56	73.60	6	20,433	0.03%
2023/01/16	11.2	73.47	11	73.52	73.70	0.2	20,475	0.00%
2023/01/13	7	74.57	5	74.40	74.50	2	20,424	0.01%
2023/01/12	23	75.23	9	75.02	74.10	14	20,536	0.07%
2023/01/11	6	77.27	6	76.63	76.10	0	20,473	0.00%
2023/01/10	9.1	77.50	9	77.23	76.50	0.1	20,444	0.00%
2023/01/09	7	77.40	8.3	77.28	77.50	-1.3	20,639	-0.01%
2023/01/06	2	76.65	1	76.40	77.80	1	20,709	0.00%
2023/01/05	4.1	77.92	7	77.57	77.10	-2.9	20,762	-0.01%
2023/01/04	11.3	78.51	14	77.43	77.10	-2.8	20,903	-0.01%
2023/01/03	9	80.31	12	79.93	79.20	-3	20,825	-0.01%
2022/12/30	6.3	80.49	7.2	80.57	80.10	-0.9	20,753	0.00%
2022/12/29	18	79.27	7	79.36	79.20	11	20,637	0.05%
2022/12/28	21	80.56	15	80.18	79.00	6	20,583	0.03%
2022/12/27	25	83.35	21	84.02	82.10	4	20,463	0.02%
2022/12/26	16	83.97	17	84.21	82.40	-1	20,553	0.00%
2022/12/23	25	85.20	18	85.23	86.20	7	20,344	0.03%
2022/12/22	158	85.27	141.2	86.01	87.20	16.8	19,732	0.09%	大買/大賣/
2022/12/21	18.1	78.95	17	79.26	79.80	1.1	18,579	0.01%
2022/12/20	32	77.59	24.3	77.78	76.70	7.7	18,285	0.04%
2022/12/19	72	79.03	82	77.81	76.20	-10	18,086	-0.06%
2022/12/16	107.2	78.01	96	78.09	78.80	11.2	17,509	0.06%	大買/
2022/12/15	10	72.03	5	72.30	72.50	5	16,827	0.03%
2022/12/14	4	70.10	8.4	69.47	70.70	-4.4	17,223	-0.03%
2022/12/13	5	70.14	6	70.40	70.30	-1	17,331	-0.01%
2022/12/12	2	69.50	0	0.00	69.30	2	17,584	0.01%
2022/12/09	1	69.10	3	69.73	70.10	-2	17,814	-0.01%
2022/12/08	0	68.90	0	0.00	68.60	0	18,088	0.00%
2022/12/07	3	69.90	3	70.63	69.10	0	18,250	0.00%
2022/12/06	9	71.35	11	71.53	70.60	-2	18,254	-0.01%
2022/12/05	5.3	74.58	1.2	75.01	74.30	4.2	18,390	0.02%
2022/12/02	2	74.90	2	75.50	74.50	0	18,584	0.00%
2022/12/01	9	76.02	10	76.48	75.30	-1	18,774	-0.01%
2022/11/30	3	74.60	7	75.20	76.10	-4	18,698	-0.02%
2022/11/29	9	73.68	3	73.70	74.70	6	18,769	0.03%
2022/11/28	3	75.07	2	72.90	72.90	1	18,998	0.01%
2022/11/25	1	76.60	3.1	76.49	74.90	-2.1	18,973	-0.01%
2022/11/24	9.1	73.45	6.2	73.19	75.40	2.9	19,000	0.02%
2022/11/23	1	70.10	6.2	70.49	71.10	-5.2	18,785	-0.03%
2022/11/22	9.3	69.45	9	69.62	69.10	0.3	18,934	0.00%
2022/11/21	1	70.50	0	0.00	69.50	1	18,878	0.01%
2022/11/18	1.1	72.08	0	0.00	71.80	1.1	18,843	0.01%
2022/11/17	5	74.88	3	75.10	74.20	2	18,944	0.01%
2022/11/16	1	74.80	0	74.60	75.30	1	18,910	0.01%
2022/11/15	0.3	73.90	2	73.80	74.60	-1.7	18,998	-0.01%
2022/11/14	2.3	74.52	37	74.22	74.10	-34.7	18,805	-0.18%
2022/11/11	4	75.35	15.4	75.00	73.50	-11.4	18,698	-0.06%
2022/11/10	45.7	74.13	6.1	73.93	74.40	39.6	18,395	0.22%
2022/11/09	3.9	71.89	8	71.99	72.00	-4.1	18,244	-0.02%
2022/11/08	17	71.68	10.1	71.67	70.40	6.9	18,282	0.04%
2022/11/07	3.1	68.81	6	69.58	70.00	-2.9	18,009	-0.02%
2022/11/04	6	67.07	3	66.53	66.60	3	17,759	0.02%
2022/11/03	2	64.70	3	65.80	65.80	-1	17,605	-0.01%
2022/11/02	3	66.67	1.1	66.50	66.50	1.9	17,748	0.01%
2022/11/01	4	67.74	4	66.58	66.00	0	17,590	0.00%
2022/10/31	0	68.10	2.6	67.91	67.70	-2.6	17,596	-0.01%
2022/10/28	13.1	69.89	2	68.50	68.50	11.1	17,585	0.06%
2022/10/27	2	70.50	7.2	69.80	70.50	-5.2	17,529	-0.03%
2022/10/26	12	66.80	14	67.32	69.20	-2	17,483	-0.01%
2022/10/25	4	68.53	3	68.17	67.70	1	17,395	0.01%
2022/10/24	1.2	69.32	4	69.63	68.50	-2.8	17,586	-0.02%
2022/10/21	1	67.00	0.2	66.96	66.50	0.8	17,570	0.00%
2022/10/20	10.7	64.00	10.2	64.41	66.90	0.5	17,578	0.00%
2022/10/19	0	68.00	1	68.50	67.90	-1	17,706	-0.01%
2022/10/18	8	66.60	40	66.80	67.00	-32	17,674	-0.18%
2022/10/17	16.1	65.04	4	64.28	64.90	12.1	17,705	0.07%
2022/10/14	19	68.15	35.2	68.48	68.80	-16.2	17,512	-0.09%
2022/10/13	82.1	67.10	69	67.22	65.40	13	17,873	0.07%
2022/10/12	26	68.77	13	68.68	68.30	13	18,252	0.07%
2022/10/11	2	72.80	2	71.80	72.20	0	18,103	0.00%
2022/10/07	6.1	74.28	8	73.79	73.20	-1.9	17,998	-0.01%
2022/10/06	1	72.70	8	73.01	73.60	-7	18,048	-0.04%
2022/10/05	6.1	73.42	5	73.12	72.90	1.1	18,103	0.01%
2022/10/04	3	72.06	4.2	71.93	71.60	-1.2	18,225	-0.01%
2022/10/03	11.2	69.29	16.4	70.08	70.30	-5.1	18,110	-0.03%
2022/09/30	4.2	65.48	4.1	65.97	66.80	0.1	17,994	0.00%
2022/09/29	4	67.23	5.1	67.56	66.50	-1.1	17,966	-0.01%
2022/09/28	8.4	67.65	6.1	68.64	65.70	2.3	17,990	0.01%
2022/09/27	5.1	70.70	7.3	70.79	71.00	-2.1	18,355	-0.01%
2022/09/26	23.2	71.29	2.4	71.93	69.40	20.8	18,480	0.11%
2022/09/23	24.1	76.79	33.4	76.13	74.90	-9.3	18,620	-0.05%
2022/09/22	22.1	75.87	6	75.57	74.70	16.1	18,861	0.09%
2022/09/21	34.1	77.01	43.5	77.51	78.30	-9.4	19,104	-0.05%
2022/09/20	17	75.40	14.3	75.81	75.10	2.7	19,163	0.01%
2022/09/19	16.8	76.03	3	75.43	74.10	13.8	19,630	0.07%
2022/09/16	4.5	79.47	2	80.25	80.70	2.5	19,925	0.01%
2022/09/15	3.5	80.23	8	81.44	80.70	-4.5	20,286	-0.02%
2022/09/14	12.2	75.44	15.1	76.61	79.10	-2.9	20,546	-0.01%
2022/09/13	1	77.89	19.6	78.16	77.70	-18.6	20,614	-0.09%
2022/09/12	23	77.97	25.1	79.45	76.90	-2.1	20,925	-0.01%
2022/09/08	5	73.37	22	73.60	74.10	-17	20,836	-0.08%
2022/09/07	4	74.43	2	74.00	74.50	2	20,908	0.01%
2022/09/06	8	77.09	2	77.20	76.80	6	20,750	0.03%
2022/09/05	12.7	77.21	2	76.25	76.20	10.7	20,692	0.05%
2022/09/02	13.9	80.10	9.2	79.51	78.00	4.8	20,581	0.02%
2022/09/01	2.6	84.67	7.8	84.46	83.70	-5.1	20,346	-0.03%
2022/08/31	57.2	84.86	56.5	83.12	86.80	0.7	20,415	0.00%
2022/08/30	3.5	86.26	3	86.00	86.10	0.5	20,129	0.00%
2022/08/29	6.3	87.16	31	86.54	86.30	-24.7	20,111	-0.12%
2022/08/26	0.1	93.70	15	93.24	93.10	-14.9	20,046	-0.07%
2022/08/25	3.2	92.69	4.1	92.83	92.80	-0.9	20,010	0.00%
2022/08/24	3.2	92.75	0	0.00	91.30	3.2	20,068	0.02%
2022/08/23	3.2	94.98	0	95.20	94.60	3.2	20,090	0.02%
2022/08/22	46.2	96.32	44	96.87	95.10	2.2	20,154	0.01%
2022/08/19	36.1	101.11	30	102.00	100.50	6.1	20,021	0.03%
2022/08/18	0	0.00	1	101.00	101.00	-1	20,220	0.00%
2022/08/17	11.1	101.05	11	101.50	101.50	0.1	20,697	0.00%
2022/08/16	47.1	100.01	48.1	100.78	99.90	-1	21,251	0.00%
2022/08/15	2.1	102.71	0	101.50	101.50	2.1	21,871	0.01%
2022/08/12	10	104.50	11	103.55	104.50	-1	21,770	0.00%
2022/08/11	0	0.00	1	103.00	103.00	-1	21,901	0.00%
2022/08/10	41.4	104.50	44	105.10	103.00	-2.6	21,885	-0.01%
2022/08/09	20.1	105.40	12	105.83	105.00	8.1	21,937	0.04%
2022/08/08	52	106.69	52	106.59	107.50	0	21,826	0.00%
2022/08/05	3	107.00	3.1	106.51	107.50	-0.1	21,846	0.00%
2022/08/04	0.1	104.50	1	103.00	104.00	-1	21,921	0.00%
2022/08/03	0	0.00	1	105.00	104.50	-1	21,955	0.00%
2022/08/02	2	103.75	1	104.50	105.00	1	22,088	0.00%
2022/08/01	2	107.00	0	0.00	107.50	2	22,109	0.01%
2022/07/29	31	106.02	44.2	106.77	107.00	-13.2	22,202	-0.06%
2022/07/28	14	103.18	11	104.05	102.00	3	22,118	0.01%
2022/07/27	0.1	103.50	2.1	103.97	104.50	-2	22,091	-0.01%
2022/07/26	5.1	101.21	2	101.00	100.50	3.1	22,099	0.01%
2022/07/25	13.6	104.84	10	106.00	104.00	3.6	21,952	0.02%
2022/07/22	4	106.50	11	106.82	106.50	-7	21,993	-0.03%
2022/07/21	13	105.92	8.2	105.76	105.50	4.8	22,013	0.02%
2022/07/20	18.8	106.79	19	105.47	103.50	-0.2	21,989	0.00%
2022/07/19	7.1	130.40	20.5	128.11	131.00	-13.4	21,598	-0.06%
2022/07/18	4	119.75	7	119.79	121.00	-3	21,147	-0.01%
2022/07/15	1	117.50	2	118.50	117.00	-1	21,144	0.00%
2022/07/14	12	117.13	16	116.38	118.50	-4	21,219	-0.02%
2022/07/13	2.2	114.59	8	114.69	113.50	-5.8	21,063	-0.03%
2022/07/12	7.2	113.83	6	110.83	112.00	1.2	20,966	0.01%
2022/07/11	4	121.13	21	120.48	120.50	-17	20,719	-0.08%
2022/07/08	49	120.89	13	120.62	120.50	36	20,675	0.17%
2022/07/07	3	115.00	5	116.20	116.50	-2	20,505	-0.01%
2022/07/06	2.1	114.02	1	113.50	113.50	1.1	20,500	0.01%
2022/07/05	43.1	115.60	27	114.04	116.00	16.1	20,405	0.08%
2022/07/04	23	113.09	24	113.75	115.50	-1	19,948	0.00%
2022/07/01	26	118.34	29	118.38	111.00	-3	19,836	-0.02%
2022/06/30	13	119.35	17	117.68	119.00	-4	19,480	-0.02%
2022/06/29	105.2	123.08	237.2	124.91	120.00	-132	19,155	-0.69%	大買/大賣/鉅額交易
2022/06/28	133	127.17	11.2	126.44	128.00	121.8	18,787	0.65%	大買/鉅額交易
2022/06/27	443	124.92	430.1	124.56	128.00	12.9	18,412	0.07%	大買/大賣/
2022/06/24	22.5	118.21	21.4	114.45	116.50	1.1	17,937	0.01%
2022/06/23	39.7	114.95	37.2	114.76	110.50	2.5	17,617	0.01%
2022/06/22	56	120.18	67	118.56	120.00	-11	17,276	-0.06%
2022/06/21	1	121.00	2	123.75	123.50	-1	16,758	-0.01%
2022/06/20	7.2	125.56	3	123.67	119.50	4.2	16,534	0.03%
2022/06/17	155.1	133.45	158.1	131.97	131.00	-3	16,156	-0.02%	大買/大賣/
2022/06/16	8.6	135.61	2	139.00	131.00	6.6	15,984	0.04%
2022/06/15	5.1	141.70	1.3	141.62	140.50	3.7	16,030	0.02%
2022/06/14	0	142.50	0	0.00	143.00	0	16,380	0.00%
2022/06/13	3.3	143.92	11	144.64	143.00	-7.7	17,312	-0.04%
2022/06/10	6.2	150.52	0	152.00	150.00	6.2	17,735	0.03%
2022/06/09	6.1	155.75	2	156.50	155.00	4.1	17,977	0.02%
2022/06/08	0	160.50	3	160.50	161.50	-3	18,124	-0.02%
2022/06/06	19	160.95	11	163.05	158.50	8	19,086	0.04%
2022/06/01	2	161.47	4	160.25	159.50	-2	20,734	-0.01%
2022/05/31	2	156.75	0	0.00	157.00	2	22,047	0.01%
2022/05/30	3.1	160.16	2	159.75	158.50	1.1	22,405	0.00%
2022/05/27	2	158.25	5.2	158.96	160.50	-3.2	22,706	-0.01%
2022/05/26	6.1	160.10	3	160.83	156.50	3.1	23,032	0.01%
2022/05/25	17.1	162.05	13	160.65	160.50	4.1	23,196	0.02%
2022/05/24	10.1	164.54	16.2	163.61	161.50	-6.1	23,415	-0.03%
2022/05/23	4.1	160.05	17.1	162.59	163.50	-13	23,452	-0.06%
2022/05/20	0.1	148.00	1	148.00	149.00	-1	23,616	0.00%
2022/05/19	3.1	142.18	2	145.75	146.00	1.1	24,528	0.00%
2022/05/18	0.2	144.50	10	144.95	147.50	-9.9	25,491	-0.04%
2022/05/17	5.5	145.34	3	146.00	143.00	2.5	26,034	0.01%
2022/05/16	6.1	149.75	1	152.00	148.00	5.1	26,380	0.02%
2022/05/13	5	152.80	5.2	151.35	153.50	-0.2	26,755	0.00%
2022/05/12	0	0.00	1	147.61	148.50	-1	27,852	0.00%
2022/05/11	7	150.57	8	151.69	151.50	-1	28,048	0.00%
2022/05/10	6	150.42	6.1	151.59	151.50	-0.1	28,426	0.00%
2022/05/09	6	150.08	4	152.38	148.00	2	28,842	0.01%
2022/05/06	4.1	147.67	1	149.00	151.50	3.1	29,843	0.01%
2022/05/05	12	151.30	12	153.71	153.00	0	29,960	0.00%
2022/05/04	4.1	149.48	4	149.13	148.50	0.1	29,923	0.00%
2022/05/03	2.8	143.98	1	145.00	146.00	1.8	30,123	0.01%
2022/04/29	10.1	146.45	8	146.19	146.00	2.1	30,426	0.01%
2022/04/28	1.3	142.32	2	144.50	142.00	-0.7	30,615	0.00%
2022/04/27	4	143.63	4	142.88	144.00	0	30,648	0.00%
2022/04/26	1.1	147.45	2	148.00	145.00	-0.9	30,761	0.00%
2022/04/25	2.1	149.74	3	149.67	148.00	-0.9	30,860	0.00%
2022/04/22	2	156.75	2	156.00	156.00	0	30,890	0.00%
2022/04/21	3	158.33	1.1	158.02	157.50	1.9	31,098	0.01%
2022/04/20	4	156.50	2	156.25	155.50	2	31,348	0.01%
2022/04/19	0	0.00	0	155.50	156.00	0	31,482	0.00%
2022/04/18	0.1	151.48	68	151.32	151.00	-67.9	31,728	-0.21%
2022/04/15	11.2	155.26	18	155.61	155.00	-6.8	32,036	-0.02%
2022/04/14	6.2	157.80	3	159.50	154.50	3.2	32,163	0.01%
2022/04/13	24	156.85	30.1	156.83	158.00	-6.1	32,253	-0.02%
2022/04/12	77	149.39	62	149.52	153.00	15	32,311	0.05%
2022/04/11	23	154.02	24.1	154.73	151.50	-1	32,351	0.00%
2022/04/08	38.1	154.26	22	154.36	154.00	16.1	32,947	0.05%
2022/04/07	44.3	152.87	1.4	154.47	149.50	42.9	33,063	0.13%
2022/04/06	23	154.98	17	155.09	156.00	6	33,093	0.02%
2022/04/01	5	160.00	2.1	159.03	160.00	2.9	33,478	0.01%
2022/03/31	30	158.40	27	159.07	158.50	3	33,528	0.01%
2022/03/30	104.3	160.39	108.1	158.40	160.00	-3.8	33,688	-0.01%	大買/大賣/
2022/03/29	3.1	157.47	0	0.00	154.50	3.1	33,769	0.01%
2022/03/28	36	155.93	67	154.86	156.00	-31	34,092	-0.09%
2022/03/25	4.5	154.54	1	155.00	153.50	3.5	34,467	0.01%
2022/03/24	4.1	160.52	0.1	162.00	160.00	4	34,857	0.01%
2022/03/23	0	164.25	2	165.50	163.00	-2	35,566	-0.01%
2022/03/22	3	163.67	3	165.33	162.50	0	36,222	0.00%
2022/03/21	8.1	163.63	5	164.00	163.00	3.1	37,126	0.01%
2022/03/18	7.3	162.44	3.1	162.19	163.00	4.2	38,261	0.01%
2022/03/17	112	166.27	113	164.24	168.00	-1	38,841	0.00%	大買/大賣/
2022/03/16	88.9	166.73	88	168.48	161.50	0.9	39,919	0.00%
2022/03/15	121.1	174.00	123	175.52	172.50	-1.9	39,944	0.00%	大買/大賣/
2022/03/14	25	179.40	21	179.14	182.00	4	41,030	0.01%
2022/03/11	113.1	174.32	114	175.08	175.00	-0.9	42,473	0.00%	大買/大賣/
2022/03/10	41.1	178.58	45	178.84	176.50	-3.9	43,249	-0.01%
2022/03/09	126	173.88	120.1	174.46	174.00	5.9	43,857	0.01%	大買/大賣/
2022/03/08	49	176.32	55	176.75	170.50	-6	44,460	-0.01%
2022/03/07	310.1	186.78	263	185.83	180.00	47.1	43,865	0.11%	大買/大賣/
2022/03/04	273.3	195.82	305.2	195.76	192.00	-31.9	43,042	-0.07%	大買/大賣/
2022/03/03	28	193.84	20.2	194.99	192.00	7.8	41,921	0.02%
2022/03/02	22	191.93	21	192.76	190.50	1	41,774	0.00%
2022/03/01	17	191.77	21.1	192.96	193.00	-4.1	41,636	-0.01%
2022/02/25	87	186.96	85.1	186.38	187.00	1.9	41,391	0.00%
2022/02/24	25.1	188.63	19.2	186.97	182.00	5.9	41,218	0.01%
2022/02/23	63	188.20	66	189.35	190.00	-3	40,843	-0.01%
2022/02/22	86.1	185.34	79	186.51	181.50	7.1	40,488	0.02%
2022/02/21	66.1	196.85	59	197.47	195.00	7.1	39,762	0.02%
2022/02/18	150.1	195.73	161	187.01	194.50	-10.9	39,031	-0.03%	大買/大賣/
2022/02/17	72	186.42	87	186.79	183.00	-15	38,225	-0.04%
2022/02/16	65	183.22	68.2	183.72	183.50	-3.2	37,912	-0.01%
2022/02/15	29	180.45	40	180.83	178.50	-11	38,206	-0.03%
2022/02/14	40	179.75	32	179.77	180.00	8	38,783	0.02%
2022/02/11	58	172.95	57	172.31	172.00	1	38,390	0.00%
2022/02/10	9	174.50	13	173.08	175.50	-4	39,037	-0.01%
2022/02/09	29.8	174.61	31	174.63	173.50	-1.2	39,741	0.00%
2022/02/08	44	169.61	54.1	172.57	172.00	-10.1	39,830	-0.03%
2022/02/07	6	161.23	1	154.08	162.00	5	39,996	0.01%
2022/01/26	16.1	149.31	15.2	147.92	147.50	0.9	41,239	0.00%
2022/01/25	57.5	146.38	10	148.15	145.50	47.5	41,581	0.11%
2022/01/24	18.1	151.33	13	151.38	153.00	5.1	41,813	0.01%
2022/01/21	6.1	155.74	1.1	158.64	151.50	5	42,137	0.01%
2022/01/20	6	161.17	8	162.38	161.00	-2	42,290	0.00%
2022/01/19	10	163.15	5	162.72	161.50	5	42,524	0.01%
2022/01/18	5.1	166.79	4	167.64	166.00	1.1	42,715	0.00%
2022/01/17	200.3	169.22	189	169.50	166.00	11.3	43,550	0.03%	大買/大賣/
2022/01/14	7	169.93	6	170.58	173.50	1	44,029	0.00%
2022/01/13	11.1	173.07	28	169.09	168.50	-16.9	44,460	-0.04%
2022/01/12	109.6	178.06	107.2	177.45	176.00	2.4	44,725	0.01%	大買/大賣/
2022/01/11	35.2	181.54	40.3	181.78	181.50	-5.1	45,521	-0.01%
2022/01/10	6	181.75	10	182.05	179.50	-4	46,605	-0.01%
2022/01/07	106	186.48	116	188.79	187.50	-10	47,315	-0.02%	大買/大賣/
2022/01/06	30.1	192.20	8.1	190.81	191.00	22	48,866	0.04%
2022/01/05	32.2	190.30	45	191.84	191.00	-12.8	49,726	-0.03%
2022/01/04	22	188.61	3.8	187.52	191.50	18.2	50,499	0.04%
2022/01/03	15.2	186.50	19.5	187.92	187.50	-4.3	51,296	-0.01%
2021/12/30	9.2	198.95	4	199.00	198.50	5.2	51,827	0.01%
2021/12/29	35.2	201.19	44	201.05	201.00	-8.8	52,778	-0.02%
2021/12/28	19	203.39	9	201.94	200.50	10	54,654	0.02%
2021/12/27	7	199.21	0	0.00	199.00	7	55,451	0.01%
2021/12/24	5.3	201.64	6.3	201.33	199.00	-1	56,326	0.00%
2021/12/23	4	203.49	6	203.17	200.00	-2	56,322	0.00%
2021/12/22	45	202.86	50.1	204.06	204.00	-5.1	56,540	-0.01%
2021/12/21	15	201.04	37.3	203.38	207.00	-22.3	56,543	-0.04%
2021/12/20	33	198.20	19	200.11	199.00	14	56,620	0.02%
2021/12/17	84.1	200.78	101	201.26	200.00	-17	56,644	-0.03%	大賣/
2021/12/16	31	199.90	12	198.75	196.50	19	56,315	0.03%
2021/12/15	63	195.46	34.2	195.66	199.00	28.8	56,196	0.05%
2021/12/14	42	194.46	60	196.85	189.50	-18	56,156	-0.03%
2021/12/13	14	207.29	17.1	205.00	201.50	-3.1	55,319	-0.01%
2021/12/10	67.1	207.41	81.4	206.38	210.50	-14.3	55,553	-0.03%
2021/12/09	27	199.74	26.4	201.01	208.00	0.7	54,894	0.00%
2021/12/08	88.9	198.26	96.1	196.53	197.00	-7.3	54,715	-0.01%
2021/12/07	465.1	188.81	483.1	190.03	191.00	-18	54,241	-0.03%	大買/大賣/
2021/12/06	126	175.93	131.1	174.77	176.50	-5.1	53,587	-0.01%	大買/大賣/
2021/12/03	88.2	167.24	70.5	167.16	164.50	17.7	53,625	0.03%
2021/12/02	91.2	168.13	111.7	161.40	169.50	-20.5	53,692	-0.04%	大賣/
2021/12/01	43.1	154.94	32	155.42	154.50	11.1	53,099	0.02%
2021/11/30	36.1	156.22	53	155.82	156.50	-17	53,553	-0.03%
2021/11/29	104.1	153.07	66	152.93	153.00	38.1	54,150	0.07%	大買/
2021/11/26	242	153.82	138	154.57	152.00	104	55,260	0.19%	大買/大賣/鉅額交易
2021/11/25	9.1	157.22	20	157.25	157.50	-10.9	55,943	-0.02%
2021/11/24	25.1	153.66	24	154.44	154.00	1.1	56,530	0.00%
2021/11/23	6.1	155.93	9	154.33	154.00	-2.9	58,328	0.00%
2021/11/22	34	157.21	44	155.73	154.50	-10	60,206	-0.02%
2021/11/19	12	157.92	13	157.42	156.00	-1	61,871	0.00%
2021/11/18	2	161.00	15	160.80	160.50	-13	64,140	-0.02%
2021/11/17	27	158.74	6	158.00	158.50	21	66,010	0.03%
2021/11/16	25	160.42	10.5	160.76	161.00	14.5	67,378	0.02%
2021/11/15	6.9	158.95	8	158.56	157.00	-1.1	69,856	0.00%
2021/11/12	14	159.46	33	160.06	159.00	-19	71,211	-0.03%
2021/11/11	236.6	161.82	239	161.27	159.50	-2.4	71,484	0.00%	大買/大賣/
2021/11/10	77	185.68	66.1	185.36	177.00	10.9	72,107	0.02%
2021/11/09	67.1	184.73	62.1	186.56	183.50	5	73,224	0.01%
2021/11/08	141.1	185.28	144.4	186.30	190.00	-3.3	73,787	0.00%	大買/大賣/
2021/11/05	25	175.92	31	174.10	178.00	-6	74,735	-0.01%
2021/11/04	72.1	177.89	59	177.44	174.50	13	76,083	0.02%
2021/11/03	46	170.09	42.2	174.01	171.50	3.8	76,323	0.00%
2021/11/02	32	161.56	35.1	162.71	161.00	-3.1	76,868	0.00%
2021/11/01	44	162.37	33	160.64	158.50	10.9	77,612	0.01%
2021/10/29	125.2	160.76	112.3	158.54	160.00	13	78,267	0.02%	大買/大賣/
2021/10/28	84.1	155.68	85.2	156.85	153.50	-1.2	79,584	0.00%
2021/10/27	96.6	154.10	81.1	154.75	153.00	15.5	82,036	0.02%
2021/10/26	19.1	157.37	21.3	158.25	157.00	-2.2	84,992	0.00%
2021/10/25	101	157.10	102.6	155.57	157.50	-1.6	87,571	0.00%	大買/大賣/
2021/10/22	99	154.19	92	155.01	152.50	7	90,066	0.01%
2021/10/21	36	161.64	20	162.35	159.00	16	91,770	0.02%
2021/10/20	36	160.08	36	160.49	159.50	0	92,550	0.00%
2021/10/19	109.3	159.01	130	160.10	158.00	-20.8	94,278	-0.02%	大買/大賣/
2021/10/18	80	154.14	67.3	153.61	160.00	12.7	96,471	0.01%
2021/10/15	51	162.17	61	161.56	161.00	-10	97,931	-0.01%
2021/10/14	68	160.82	64.2	158.06	164.50	3.8	98,982	0.00%
2021/10/13	39	158.43	37	157.91	155.00	2	99,248	0.00%
2021/10/12	312.1	155.34	307	155.39	153.50	5.1	101,711	0.01%	大買/大賣/
2021/10/08	40	166.94	41	167.43	169.50	-1	102,911	0.00%
2021/10/07	97.1	171.89	115	171.51	171.50	-17.9	105,121	-0.02%	大賣/
2021/10/06	32	165.66	25	166.00	161.50	7	106,167	0.01%
2021/10/05	396.1	170.27	427	168.16	173.00	-30.9	107,309	-0.03%	大買/大賣/
2021/10/04	647.1	170.57	700.5	170.64	165.50	-53.4	108,342	-0.05%	大買/大賣/
2021/10/01	242.2	186.65	239	189.68	183.50	3.2	110,613	0.00%	大買/大賣/
2021/09/30	43.1	203.46	43	203.22	203.50	0.1	112,158	0.00%
2021/09/29	29	201.16	16	201.28	200.50	13	113,993	0.01%
2021/09/28	27.1	202.41	31	201.89	203.50	-3.9	115,755	0.00%
2021/09/27	24	213.35	33	212.61	208.00	-9	117,732	-0.01%
2021/09/24	25	214.06	29.1	214.65	215.00	-4.1	121,860	0.00%
2021/09/23	38.5	209.07	21.1	208.55	207.50	17.5	123,853	0.01%
2021/09/22	29.1	205.46	27	204.48	203.00	2.1	127,961	0.00%
2021/09/17	55	207.99	49	206.74	210.00	6	129,019	0.00%
2021/09/16	15.2	202.91	8	201.44	200.50	7.2	131,239	0.01%
2021/09/15	38.1	201.30	49.4	201.06	205.00	-11.3	132,972	-0.01%
2021/09/14	22.3	206.54	48	203.63	201.50	-25.7	136,191	-0.02%
2021/09/13	71.3	213.22	53	212.31	210.00	18.3	138,442	0.01%
2021/09/10	75.3	210.63	90	210.80	211.50	-14.7	139,336	-0.01%
2021/09/09	56.1	207.43	46	208.12	207.50	10.1	140,530	0.01%
2021/09/08	59	213.26	52.1	213.34	213.00	6.9	141,059	0.00%
2021/09/07	91.2	205.68	71	205.60	209.50	20.2	141,359	0.01%
2021/09/06	33.5	219.20	39	215.21	211.00	-5.5	140,707	0.00%
2021/09/03	40.1	226.77	29	225.28	222.00	11.1	140,444	0.01%
2021/09/02	8	238.25	17.1	239.42	235.50	-9.1	139,951	-0.01%
2021/09/01	302.1	235.00	290	235.01	235.00	12.1	139,269	0.01%	大買/大賣/
2021/08/31	68.1	248.39	63.1	247.84	248.00	5	138,045	0.00%
2021/08/30	81.1	254.12	72.1	252.81	249.00	9.1	137,102	0.01%
2021/08/27	97.1	256.77	88	257.68	252.00	9.1	136,378	0.01%
2021/08/26	96.4	254.67	105.1	256.64	258.00	-8.7	134,570	-0.01%	大賣/
2021/08/25	106.7	258.48	139.7	259.04	262.00	-33	132,823	-0.02%	大買/大賣/
2021/08/24	162.1	248.61	107	246.25	244.00	55.1	131,087	0.04%	大買/大賣/
2021/08/23	155	245.63	162.1	246.22	248.00	-7.1	129,142	-0.01%	大買/大賣/
2021/08/20	109	218.30	103	218.36	225.50	6	129,352	0.00%	大買/大賣/
2021/08/19	274	225.75	349	224.79	213.00	-75	130,804	-0.06%	大買/大賣/
2021/08/18	226	217.42	172.3	211.90	226.00	53.7	129,864	0.04%	大買/大賣/
2021/08/17	98.1	213.21	85.7	212.92	205.50	12.4	130,875	0.01%
2021/08/16	385	214.99	385.1	213.84	215.00	-0.1	131,847	0.00%	大買/大賣/
2021/08/13	194	226.88	191	226.55	215.00	3	131,260	0.00%	大買/大賣/
2021/08/12	164.3	218.74	164.2	219.04	230.00	0.1	131,665	0.00%	大買/大賣/
2021/08/11	667.6	215.08	688	216.21	217.00	-20.4	131,247	-0.02%	大買/大賣/
2021/08/10	282.7	229.02	285	228.10	225.00	-2.3	129,537	0.00%	大買/大賣/
2021/08/09	361.1	236.17	352.1	236.44	229.00	8.9	128,839	0.01%	大買/大賣/
2021/08/06	520.6	234.73	518.1	231.44	231.00	2.5	128,536	0.00%	大買/大賣/
2021/08/05	205.2	223.59	204.1	223.32	221.00	1.1	127,154	0.00%	大買/大賣/
2021/08/04	153.3	234.06	171.2	233.25	233.00	-17.9	126,543	-0.01%	大買/大賣/
2021/08/03	80.2	232.38	58	232.85	229.00	22.2	126,639	0.02%
2021/08/02	705	230.64	705.2	230.62	232.00	-0.2	125,565	0.00%	大買/大賣/
2021/07/30	875.6	241.33	842.1	239.74	223.50	33.5	123,176	0.03%	大買/大賣/
2021/07/29	203.4	239.71	216.2	237.52	248.00	-12.9	120,666	-0.01%	大買/大賣/
2021/07/28	261.1	207.98	274.2	208.66	225.50	-13.1	118,502	-0.01%	大買/大賣/
2021/07/27	343.3	204.85	374.1	205.49	205.00	-30.9	116,098	-0.03%	大買/大賣/
2021/07/26	317.7	223.93	340	222.50	216.50	-22.4	115,006	-0.02%	大買/大賣/
2021/07/23	276.2	246.40	225.5	244.93	240.00	50.7	113,819	0.04%	大買/大賣/
2021/07/22	357.7	227.11	363.9	229.54	240.00	-6.3	112,099	-0.01%	大買/大賣/
2021/07/21	776.4	247.06	781	248.98	238.50	-4.7	109,689	0.00%	大買/大賣/
2021/07/20	579.4	266.73	554	268.60	260.50	25.4	107,231	0.02%	大買/大賣/
2021/07/19	98.1	290.30	113.2	291.03	286.00	-15.1	105,706	-0.01%	大賣/
2021/07/16	355.5	292.33	350.2	293.59	286.00	5.3	105,178	0.01%	大買/大賣/
2021/07/15	147	271.51	139.8	272.39	278.50	7.2	102,364	0.01%	大買/大賣/
2021/07/14	558.3	251.38	622.5	250.66	253.50	-64.2	101,196	-0.06%	大買/大賣/
2021/07/13	404.5	268.22	352.3	269.89	258.50	52.2	98,531	0.05%	大買/大賣/
2021/07/12	518.4	287.84	531.3	289.32	287.00	-12.9	96,744	-0.01%	大買/大賣/
2021/07/09	323.5	282.68	293.6	282.21	275.00	30	94,700	0.03%	大買/大賣/
2021/07/08	454.9	273.98	484.6	274.79	304.00	-29.7	92,400	-0.03%	大買/大賣/
2021/07/07	723.6	279.56	710.6	278.63	276.50	13	89,534	0.01%	大買/大賣/
2021/07/06	156.8	306.28	141.1	308.64	296.00	15.6	87,537	0.02%	大買/大賣/
2021/07/05	373.8	309.30	337.2	309.11	302.00	36.6	85,714	0.04%	大買/大賣/
2021/07/02	266.8	334.33	275	333.55	326.50	-8.2	83,762	-0.01%	大買/大賣/
2021/07/01	235.5	337.64	279.6	337.58	336.00	-44	81,705	-0.05%	大買/大賣/
2021/06/30	185	309.55	143.3	307.87	321.00	41.8	77,304	0.05%	大買/大賣/
2021/06/29	341.4	308.95	308.3	304.57	292.00	33	75,146	0.04%	大買/大賣/
2021/06/28	70.1	297.07	161	293.05	300.00	-90.9	71,395	-0.13%	大賣/
2021/06/25	709.2	264.62	665	264.91	273.00	44.2	70,194	0.06%	大買/大賣/
2021/06/24	774	236.62	812.1	237.70	248.50	-38.1	67,663	-0.06%	大買/大賣/
2021/06/23	1,127.6	247.98	1,066	249.95	226.00	61.6	65,883	0.09%	大買/大賣/
2021/06/22	302.1	263.25	312	263.76	251.00	-9.9	61,674	-0.02%	大買/大賣/
2021/06/21	151	244.02	278	238.35	249.00	-127	58,851	-0.22%	大買/大賣/鉅額交易
2021/06/18	586	220.76	441.4	221.35	226.50	144.6	58,156	0.25%	大買/大賣/鉅額交易
2021/06/17	129.1	203.18	101	203.90	206.00	28.1	56,643	0.05%	大買/大賣/
2021/06/16	109.1	209.23	136	208.03	205.50	-26.9	55,154	-0.05%	大買/大賣/
2021/06/15	15	183.90	12	189.13	191.50	3	53,839	0.01%
2021/06/11	23.1	169.71	20.3	169.43	174.50	2.8	53,432	0.01%
2021/06/10	25	154.34	34	158.41	159.00	-9	53,228	-0.02%
2021/06/09	16.2	161.96	28	161.11	160.00	-11.8	53,324	-0.02%
2021/06/08	17	155.06	16.5	160.63	165.00	0.5	53,404	0.00%
2021/06/07	36.2	152.94	24	148.60	153.00	12.2	53,464	0.02%
2021/06/04	12.1	157.67	23	157.78	155.50	-10.9	53,521	-0.02%
2021/06/03	16.2	160.76	17.2	162.74	161.00	-1	53,592	0.00%
2021/06/02	11	161.23	5.1	161.39	160.00	6	53,515	0.01%
2021/06/01	9.1	146.71	31	151.35	159.50	-22	53,205	-0.04%
2021/05/31	62.3	149.88	4.1	145.21	145.00	58.2	53,006	0.11%
2021/05/28	87	149.63	98.6	149.74	154.50	-11.6	52,533	-0.02%
2021/05/27	353.4	139.45	339	139.46	140.50	14.4	50,723	0.03%	大買/大賣/
2021/05/26	87	121.97	107	121.95	128.00	-20	47,866	-0.04%	大賣/
2021/05/25	392.1	119.13	379	119.38	116.50	13.1	46,237	0.03%	大買/大賣/
2021/05/24	171	120.95	190	121.16	125.00	-19	43,825	-0.04%	大買/大賣/
2021/05/21	5.3	113.50	19	111.89	114.00	-13.8	42,234	-0.03%
2021/05/20	182.3	101.19	200	101.07	104.00	-17.7	41,724	-0.04%	大買/大賣/
2021/05/19	28	91.91	149.1	93.50	94.60	-121.1	39,609	-0.31%	大賣/鉅額交易
2021/05/18	18	84.51	16	85.46	86.00	2	39,042	0.01%
2021/05/17	101	79.11	49	77.94	78.20	52	38,911	0.13%	大買/
2021/05/14	257	78.49	243.1	78.05	81.60	13.9	37,764	0.04%	大買/大賣/
2021/05/13	83	81.55	75	81.77	80.10	8	36,679	0.02%
2021/05/12	57	90.44	36	90.96	88.90	21	36,346	0.06%
2021/05/11	56	102.13	75	101.15	98.70	-19	36,361	-0.05%
2021/05/10	54	97.54	22	98.58	101.50	32	35,317	0.09%
2021/05/07	50	89.36	50	89.71	92.30	0	34,558	0.00%
2021/05/06	50	91.88	55	89.74	89.90	-5	34,312	-0.01%
2021/05/05	92	91.31	92	92.43	92.50	0	33,721	0.00%
2021/05/04	43	95.29	69	93.46	91.40	-26	33,189	-0.08%
2021/05/03	146	100.75	95.2	100.97	101.50	50.8	32,428	0.16%	大買/
2021/04/29	40	93.28	82	92.15	94.70	-42	31,563	-0.13%
2021/04/28	66.1	95.09	41	95.45	92.50	25.1	31,936	0.08%
2021/04/27	85	93.58	67.6	94.05	91.20	17.5	31,941	0.05%
2021/04/26	61	89.20	47	88.52	90.20	14	31,963	0.04%
2021/04/23	28.2	83.38	25	82.35	82.00	3.2	32,715	0.01%
2021/04/22	34.5	91.00	30.1	90.78	85.80	4.5	32,945	0.01%
2021/04/21	102	87.38	126.7	87.96	89.60	-24.7	32,068	-0.08%	大買/大賣/
2021/04/20	20.2	81.08	24	80.79	81.50	-3.8	31,928	-0.01%
2021/04/19	28	78.85	21	78.89	80.60	7	32,264	0.02%
2021/04/16	9	67.90	28.4	69.50	73.30	-19.4	32,430	-0.06%
2021/04/15	4	65.58	5	66.72	66.70	-1	32,892	0.00%
2021/04/14	25.1	64.70	28	63.26	65.30	-2.9	34,186	-0.01%
2021/04/13	5	63.92	7.3	63.95	64.30	-2.3	34,459	-0.01%
2021/04/12	4.2	62.69	18	63.52	64.00	-13.8	35,159	-0.04%
2021/04/09	8	57.29	30	56.58	58.20	-22	36,862	-0.06%
2021/04/08	16	58.73	26.1	58.51	58.90	-10.1	37,908	-0.03%
2021/04/07	22.1	57.91	24	58.00	58.70	-1.9	39,236	0.00%
2021/04/06	52.1	57.07	34.2	57.11	57.40	17.9	42,280	0.04%
2021/04/01	42.2	56.14	25	56.11	55.90	17.2	43,279	0.04%
2021/03/31	158	56.39	141	56.48	55.10	17	44,129	0.04%	大買/大賣/
2021/03/30	25	54.52	51	54.64	54.60	-26	44,067	-0.06%
2021/03/29	40	54.86	32.5	54.89	55.40	7.5	44,720	0.02%
2021/03/26	15.1	50.76	8.1	51.80	52.90	7	46,649	0.01%
2021/03/25	27.1	50.15	5	50.22	49.90	22.1	47,659	0.05%
2021/03/24	51.1	51.61	38	52.22	52.00	13.1	48,732	0.03%
2021/03/23	115.2	53.04	112	52.31	51.70	3.2	48,863	0.01%	大買/大賣/
2021/03/22	55.1	52.77	93.3	53.86	54.50	-38.2	48,009	-0.08%
2021/03/19	37	49.74	10	49.55	49.55	27	47,755	0.06%
2021/03/18	6	49.76	13.6	49.71	49.95	-7.6	48,015	-0.02%
2021/03/17	11	49.41	18	49.27	49.00	-7	48,441	-0.01%
2021/03/16	4	48.35	1	48.50	48.65	3	48,956	0.01%
2021/03/15	6	48.63	5	48.76	48.70	1	49,649	0.00%
2021/03/12	4	48.60	10	48.09	47.40	-6	50,455	-0.01%
2021/03/11	3.7	47.69	18	47.58	47.25	-14.3	50,756	-0.03%
2021/03/10	3	47.50	4.2	47.31	47.00	-1.2	50,926	0.00%
2021/03/09	15	45.56	19.2	46.57	47.50	-4.2	51,141	-0.01%
2021/03/08	3	45.80	0	0.00	45.40	3	51,479	0.01%
2021/03/05	18	45.96	9	46.30	45.85	9	51,890	0.02%
2021/03/04	8	46.42	14	46.30	46.05	-6	52,319	-0.01%
2021/03/03	83	46.92	73	46.35	47.30	10	52,717	0.02%
2021/03/02	4	47.65	5	48.88	45.50	-1	53,775	0.00%
2021/02/26	9.3	46.99	30	47.25	47.95	-20.7	54,074	-0.04%
2021/02/25	2	47.45	5	47.26	47.30	-3	54,060	-0.01%
2021/02/24	3	46.62	10	46.59	46.00	-7	54,183	-0.01%
2021/02/23	27	47.60	16	48.00	46.70	11	54,262	0.02%
2021/02/22	21	47.08	35.6	46.93	46.75	-14.6	54,800	-0.03%
2021/02/19	13.1	44.48	13	44.57	44.50	0.1	54,951	0.00%
2021/02/18	46.5	45.45	42	45.56	45.25	4.5	55,206	0.01%
2021/02/17	35	43.39	32.1	43.46	43.90	3	54,788	0.01%
2021/02/05	13	42.94	12	42.51	42.20	1	54,773	0.00%
2021/02/04	16	43.37	15	42.80	43.50	1	54,818	0.00%
2021/02/03	17.2	43.23	29	43.30	42.25	-11.8	55,361	-0.02%
2021/02/02	119	44.01	113	44.19	43.50	6	56,019	0.01%	大買/大賣/
2021/02/01	66	41.97	61	41.43	41.35	5	55,488	0.01%
2021/01/29	14.1	44.01	6	42.46	42.80	8.1	55,267	0.01%
2021/01/28	45	44.93	65	45.23	44.75	-20	55,130	-0.04%
2021/01/27	38	45.50	54	45.51	44.55	-16	54,963	-0.03%
2021/01/26	13.4	45.81	23	45.91	45.60	-9.6	55,058	-0.02%
2021/01/25	19	46.04	28.1	45.92	45.65	-9.1	54,998	-0.02%
2021/01/22	22.4	44.09	31	44.93	44.80	-8.6	54,629	-0.02%
2021/01/21	82	44.32	96	44.42	42.70	-14	54,212	-0.03%
2021/01/20	51.4	42.48	60	43.09	42.10	-8.6	53,579	-0.02%
2021/01/19	226	44.76	153	44.57	43.20	73	52,968	0.14%	大買/大賣/
2021/01/18	123	43.84	118	44.01	45.10	5	52,507	0.01%	大買/大賣/
2021/01/15	75.1	45.17	63.1	45.11	43.25	11.9	51,347	0.02%
2021/01/14	17	49.11	16	49.28	48.05	1	50,492	0.00%
2021/01/13	75	48.85	78	49.04	48.00	-3	50,040	-0.01%
2021/01/12	124	49.35	143	49.54	49.05	-19	49,715	-0.04%	大買/大賣/
2021/01/11	104	50.06	107	50.08	50.40	-3	48,278	-0.01%	大買/大賣/
2021/01/08	111	48.22	100	48.41	48.50	11	47,488	0.02%	大買/
2021/01/07	152.1	46.96	143	47.03	47.35	9.1	46,536	0.02%	大買/大賣/
2021/01/06	52.2	51.81	48	52.62	50.30	4.2	45,072	0.01%
2021/01/05	264	54.94	250.1	55.08	54.60	13.9	44,340	0.03%	大買/大賣/
2021/01/04	242	55.56	236.3	55.87	57.10	5.7	43,023	0.01%	大買/大賣/
2020/12/31	22.6	51.54	45.2	51.67	52.90	-22.6	40,875	-0.06%
2020/12/30	193	49.80	238	49.42	50.10	-45	39,737	-0.11%	大買/大賣/
2020/12/29	604	51.65	543.1	51.78	49.35	60.9	38,285	0.16%	大買/大賣/
2020/12/28	192	52.26	178	52.08	52.80	14	35,075	0.04%	大買/大賣/
2020/12/25	250.2	47.79	216	48.05	48.00	34.2	33,634	0.10%	大買/大賣/
2020/12/24	125	45.96	171	45.98	45.25	-46	32,551	-0.14%	大買/大賣/
2020/12/23	91	43.86	61	44.44	45.45	30	32,156	0.09%
2020/12/22	443	45.68	628	46.51	43.15	-185	31,216	-0.59%	大買/大賣/鉅額交易
2020/12/21	369	46.72	205.3	46.90	47.50	163.7	28,681	0.57%	大買/大賣/鉅額交易
2020/12/18	79	43.51	89.4	43.41	43.20	-10.4	27,305	-0.04%
2020/12/17	27	41.67	107	41.70	42.35	-80	25,975	-0.31%	大賣/
2020/12/16	38	40.71	52	40.61	41.00	-14	25,507	-0.05%
2020/12/15	50	40.81	32	41.09	40.00	18	25,254	0.07%
2020/12/14	31	41.12	34	41.30	40.75	-3	24,601	-0.01%
2020/12/11	92	40.66	41	39.94	38.95	51	24,110	0.21%
2020/12/10	42	42.26	72.1	42.03	41.40	-30.1	23,548	-0.13%
2020/12/09	28.5	41.17	48	41.52	41.40	-19.5	22,943	-0.08%
2020/12/08	440.3	41.28	366.8	41.64	40.60	73.5	22,173	0.33%	大買/大賣/
2020/12/07	15	38.29	7	38.55	38.25	8	21,113	0.04%
2020/12/04	32	38.40	20	38.50	38.00	12	20,573	0.06%
2020/12/03	23.9	40.21	96	39.77	39.50	-72.1	20,136	-0.36%
2020/12/02	69.1	40.53	47	40.33	40.00	22.1	19,824	0.11%
2020/12/01	72.2	41.78	9	41.73	41.10	63.2	19,317	0.33%
2020/11/30	59.5	43.09	27.7	43.02	43.70	31.9	18,836	0.17%
2020/11/27	30	41.63	47.1	41.93	43.00	-17.1	18,393	-0.09%
2020/11/26	59.5	41.76	28	41.08	40.65	31.5	17,895	0.18%
2020/11/25	32	39.17	97	39.51	40.90	-65	16,799	-0.39%
2020/11/24	23	37.50	13	37.60	37.20	10	16,009	0.06%
2020/11/23	48	37.74	39	37.52	37.45	9	15,818	0.06%
2020/11/20	22	37.23	23	37.64	36.75	-1	15,621	-0.01%
2020/11/19	197	36.99	150	37.00	37.45	47	15,539	0.30%	大買/大賣/
2020/11/18	95	34.95	99.1	35.66	36.40	-4.1	14,552	-0.03%
2020/11/17	90	32.81	78.8	33.14	33.35	11.2	13,788	0.08%
2020/11/16	10	31.74	25	31.68	31.55	-15	13,474	-0.11%
2020/11/13	9	31.10	14	30.96	30.60	-5	13,393	-0.04%
2020/11/12	8	31.78	7	31.74	31.20	1	13,198	0.01%
2020/11/11	21	30.15	16.1	31.19	32.45	4.9	13,081	0.04%
2020/11/10	156.2	31.85	144	31.83	29.80	12.2	12,631	0.10%	大買/大賣/
2020/11/09	3	32.25	24.6	31.21	32.25	-21.6	11,564	-0.19%
2020/11/06	14	29.19	3	29.27	29.35	11	11,333	0.10%
2020/11/05	3	29.05	8	29.01	28.95	-5	11,279	-0.04%
2020/11/04	8	28.49	20.5	27.94	28.90	-12.5	11,238	-0.11%
2020/11/03	18	28.46	111	27.97	28.60	-93	11,022	-0.84%	大賣/
2020/11/02	110.1	27.50	17	27.65	27.00	93.1	10,673	0.87%	大買/
2020/10/30	1	26.30	1	26.30	26.20	0	10,273	0.00%
2020/10/28	42.2	26.66	39	26.53	26.15	3.2	10,059	0.03%
2020/10/27	9.1	26.16	23	26.29	26.10	-13.9	9,870	-0.14%
2020/10/26	32	26.12	27	26.24	26.85	5	9,717	0.05%
2020/10/23	2	25.03	0	0.00	24.60	2	9,230	0.02%
2020/10/22	1	24.55	0	0.00	24.45	1	9,161	0.01%
2020/10/21	12	25.32	12	25.30	25.30	0	9,085	0.00%
2020/10/20	2	24.88	4	25.16	25.25	-2	8,840	-0.02%
2020/10/19	0	0.00	1	23.55	23.55	-1	8,522	-0.01%
2020/10/15	5	24.46	0	0.00	24.05	5	8,399	0.06%
2020/10/14	1.3	24.68	20	24.90	24.55	-18.7	8,292	-0.23%
2020/10/13	65	24.86	33	24.75	25.05	32	8,112	0.39%
2020/10/12	0	0.00	2	22.65	23.15	-2	7,687	-0.03%
2020/10/08	7	23.51	2	23.60	23.80	5	7,540	0.07%
2020/10/07	13	23.85	55	23.83	24.45	-42	7,351	-0.57%
2020/10/06	46	23.11	22	23.01	23.45	24	7,094	0.34%
2020/10/05	6	21.95	31	22.29	22.85	-25	6,852	-0.36%
2020/09/30	0	0.00	1	21.40	21.25	-1	6,606	-0.02%
2020/09/29	37	22.00	15	21.73	21.00	22	6,614	0.33%
2020/09/28	12	21.58	11	21.47	21.65	1	6,365	0.02%
2020/09/25	0	0.00	5	20.44	20.45	-5	6,001	-0.08%
2020/09/24	0	0.00	3	19.22	19.20	-3	5,795	-0.05%
2020/09/16	1	20.00	1	19.60	20.10	0	5,575	0.00%
2020/09/11	0	0.00	2	20.40	20.00	-2	5,337	-0.04%
2020/09/08	0	0.00	1	20.05	20.00	-1	5,129	-0.02%
2020/09/07	5	20.51	0	0.00	20.15	5	5,064	0.10%
2020/09/04	4	20.08	0	0.00	20.00	4	4,899	0.08%
2020/09/03	2	20.75	30	20.35	20.45	-28	4,775	-0.59%
2020/09/02	1	20.50	5	20.75	20.70	-4	4,671	-0.09%
2020/09/01	9	20.97	2	21.00	20.95	7	4,595	0.15%
2020/08/31	8	21.71	0	0.00	21.20	8	4,531	0.18%
2020/08/28	1	21.00	1	20.70	21.00	0	4,317	0.00%
2020/08/27	0	0.00	5	21.10	20.90	-5	4,277	-0.12%
2020/08/26	37	22.17	4.3	22.05	22.10	32.7	4,161	0.79%
2020/08/25	4	21.21	31.3	21.38	21.75	-27.3	3,937	-0.69%
2020/08/21	15	20.25	0	0.00	20.10	15	3,516	0.43%
2020/08/20	5	20.01	25	19.83	19.95	-20	3,447	-0.58%
2020/08/19	20	20.53	3	20.83	20.35	17	3,250	0.52%
2020/08/18	6	19.64	8	20.09	20.10	-2	3,028	-0.07%
2020/08/17	0	0.00	3	20.40	20.05	-3	2,835	-0.11%
2020/08/14	3	20.10	14	19.91	19.90	-11	2,607	-0.42%
2020/08/13	6	19.40	30	19.18	19.05	-24	2,275	-1.05%
2020/08/12	3	18.63	13	18.75	18.80	-10	2,218	-0.45%
2020/08/11	0	0.00	2	18.98	18.80	-2	2,191	-0.09%
2020/08/10	5	18.74	0	0.00	19.00	5	2,144	0.23%
2020/08/06	4	18.29	5	17.50	18.30	-1	2,057	-0.05%
2020/08/03	6	17.00	0	0.00	17.05	6	2,024	0.30%
2020/07/29	0	0.00	0.6	17.00	17.00	-0.6	2,021	-0.03%
2020/07/24	2	17.60	2	17.50	17.50	0	2,094	0.00%
2020/07/23	1	17.65	0	0.00	17.70	1	2,086	0.05%
2020/07/21	1	17.90	0	0.00	18.00	1	2,088	0.05%
2020/07/20	5	18.00	0	0.00	17.90	5	2,074	0.24%
2020/07/17	0	0.00	4	17.85	18.10	-4	2,067	-0.19%
2020/07/15	1	18.50	1	18.55	18.60	0	2,041	0.00%
2020/07/14	6	18.32	2	18.70	18.70	4	2,051	0.19%
2020/07/13	1	18.55	0	0.00	18.80	1	2,028	0.05%
2020/07/10	1	18.25	0	0.00	18.65	1	2,028	0.05%
2020/07/08	6	18.56	7	18.69	18.70	-1	1,906	-0.05%
2020/07/07	5	17.91	3	17.92	18.40	2	1,792	0.11%
2020/07/06	2	17.30	24	17.35	17.65	-22	1,677	-1.31%
2020/07/03	0	0.00	5	16.70	16.90	-5	1,623	-0.31%
2020/06/23	0	0.00	5	16.60	16.60	-5	1,770	-0.28%
2020/06/12	5	16.35	0	0.00	16.40	5	2,137	0.23%
2020/06/11	0	0.00	10	16.70	16.65	-10	2,176	-0.46%
2020/06/10	5	17.00	0	0.00	17.00	5	2,191	0.23%
2020/06/09	0	0.00	1	17.05	17.00	-1	2,236	-0.04%
2020/06/08	0	0.00	9	17.02	17.05	-9	2,256	-0.40%
2020/06/03	0	0.00	7	16.57	16.55	-7	2,275	-0.31%
2020/06/02	2	16.25	0	0.00	16.20	2	2,271	0.09%
2020/06/01	0	0.00	0.1	16.30	16.30	-0.1	2,267	-0.01%
2020/05/29	0	0.00	10	16.30	16.30	-10	2,270	-0.44%
2020/05/28	10	16.25	0	0.00	16.05	10	2,270	0.44%
2020/05/27	0	0.00	6	16.53	16.35	-6	2,255	-0.27%
2020/05/25	0	0.00	2	16.15	16.10	-2	2,242	-0.09%
2020/05/22	5	16.05	2	16.25	15.95	3	2,257	0.13%
2020/05/15	2	15.75	0	0.00	15.55	2	2,291	0.09%
2020/05/14	10	15.75	0	0.00	15.60	10	2,297	0.44%
2020/05/13	11	15.97	0	0.00	15.95	11	2,283	0.48%
2020/05/11	0	0.00	5	16.80	16.85	-5	2,245	-0.22%
2020/05/08	2	16.80	0	0.00	16.75	2	2,240	0.09%
2020/05/07	0	0.00	25	16.64	16.70	-25	2,254	-1.11%
2020/05/06	2	16.40	0	0.00	16.45	2	2,259	0.09%
2020/05/05	5	16.55	0	0.00	16.40	5	2,265	0.22%
2020/04/29	5	16.70	0	0.00	16.70	5	2,270	0.22%
2020/04/27	1	16.20	0	0.00	16.40	1	2,274	0.04%
2020/04/24	5	15.85	5	15.95	15.95	0	2,262	0.00%
2020/04/23	1	15.85	5	16.00	16.00	-4	2,263	-0.18%
2020/04/22	10	15.75	0	0.00	15.80	10	2,263	0.44%
2020/04/21	7	16.11	7	16.25	15.95	0	2,263	0.00%
2020/04/17	0	0.00	5	16.15	16.15	-5	2,199	-0.23%
2020/04/16	5	15.75	5	15.90	15.95	0	2,161	0.00%
2020/04/15	0	0.00	11	16.11	16.10	-11	2,151	-0.51%
2020/04/14	0	0.00	5	15.35	15.45	-5	2,122	-0.24%
2020/04/13	5	15.05	0	0.00	15.05	5	2,124	0.24%
2020/04/09	0	0.00	11	15.13	15.10	-11	2,110	-0.52%
2020/04/08	1	14.60	0	0.00	14.95	1	2,082	0.05%
2020/04/07	1	14.50	0	0.00	14.50	1	2,062	0.05%
2020/04/06	0	0.00	1	14.30	14.30	-1	2,026	-0.05%
2020/04/01	1	13.80	0	0.00	14.35	1	2,011	0.05%
2020/03/31	2	13.85	8	14.10	13.75	-6	1,958	-0.31%
2020/03/27	7	13.89	5	13.95	13.90	2	1,903	0.11%
2020/03/26	0	0.00	4	13.40	13.60	-4	1,872	-0.21%
2020/03/25	8	13.40	1	13.30	13.25	7	1,844	0.38%
2020/03/24	1	12.70	5	12.70	12.60	-4	1,814	-0.22%
2020/03/20	5	12.30	5	12.60	12.55	0	1,783	0.00%
2020/03/19	9	11.87	0	0.00	11.90	9	1,715	0.52%
2020/03/18	4	13.46	0	0.00	13.15	4	1,612	0.25%
2020/03/17	5	13.80	0	0.00	13.40	5	1,565	0.32%
2020/03/16	1	14.50	0	0.00	14.30	1	1,524	0.07%
2020/03/13	10	14.60	5	15.00	15.10	5	1,496	0.33%
2020/03/12	7	16.05	0	0.00	15.70	7	1,441	0.49%
2020/03/11	0	0.00	1	16.80	16.50	-1	1,418	-0.07%
2020/03/10	69	16.35	8	16.62	16.65	61	1,406	4.34%
2020/03/09	10	16.66	51	16.55	16.50	-41	1,389	-2.95%
2020/03/06	0	0.00	8	16.90	16.90	-8	1,383	-0.58%
2020/03/04	5	17.00	0	0.00	17.20	5	1,368	0.37%
2020/03/02	0	0.00	10	17.15	17.15	-10	1,366	-0.73%
2020/02/27	5	17.35	0	0.00	17.35	5	1,348	0.37%
2020/02/26	0	0.00	15	17.55	17.50	-15	1,341	-1.12%
2020/02/25	20	17.20	5	17.40	17.40	15	1,336	1.12%
2020/02/19	1	17.50	0	0.00	17.50	1	1,290	0.08%
2020/02/14	0	0.00	3	17.20	17.15	-3	1,266	-0.24%
2020/02/12	3	16.95	0	0.00	17.05	3	1,248	0.24%
2020/02/04	8	16.93	0	0.00	16.95	8	1,235	0.65%
2020/02/03	1	17.00	10	17.00	17.05	-9	1,212	-0.74%
2020/01/31	3	17.00	0	0.00	17.00	3	1,180	0.25%
2020/01/17	0	0.00	1	18.20	18.20	-1	1,153	-0.09%
2020/01/15	5	18.20	0	0.00	18.30	5	1,200	0.42%
2020/01/09	0	0.00	5	18.45	18.45	-5	1,260	-0.40%
2020/01/08	15	17.98	0	0.00	18.00	15	1,276	1.18%
2020/01/06	5	18.40	0	0.00	18.35	5	1,249	0.40%
2020/01/03	5	18.60	0	0.00	18.60	5	1,270	0.39%
2019/12/25	0	0.00	1	18.60	18.60	-1	1,346	-0.07%
2019/12/23	0	0.00	0	18.50	18.50	0	1,381	0.00%
2019/12/20	0	0.00	20	18.45	18.60	-20	1,378	-1.45%
2019/12/18	0	0.00	10	18.35	18.50	-10	1,364	-0.73%
2019/12/16	1	17.95	0.8	17.95	18.10	0.2	1,342	0.02%
2019/12/13	12	17.90	1	17.85	17.85	11	1,341	0.82%
2019/12/12	1	18.30	2	18.25	18.15	-1	1,324	-0.08%
2019/11/29	0	0.00	1	18.20	18.15	-1	1,749	-0.06%
2019/11/28	1	18.45	0	0.00	18.45	1	1,766	0.06%
2019/11/27	3	18.30	0	0.00	18.35	3	1,807	0.17%
2019/11/26	0	0.00	1	18.20	18.20	-1	1,841	-0.05%
2019/10/25	0	0.00	10	18.60	18.60	-10	3,637	-0.27%
2019/10/17	5	17.75	0	0.00	17.65	5	4,570	0.11%
2019/10/16	2	17.70	0	0.00	17.80	2	4,573	0.04%
2019/10/15	4	17.98	0	0.00	17.90	4	4,555	0.09%
2019/10/09	2	17.70	0	0.00	17.80	2	4,567	0.04%
2019/10/04	1	17.75	0	0.00	17.70	1	4,628	0.02%
2019/10/02	2	18.25	0	0.00	18.35	2	4,604	0.04%
2019/10/01	1	18.30	5	18.40	18.25	-4	4,625	-0.09%
2019/09/27	0	0.00	6	18.20	18.25	-6	4,651	-0.13%
2019/09/24	4	18.69	0	0.00	18.75	4	4,767	0.08%
2019/09/20	1	18.90	0	0.00	18.85	1	4,796	0.02%
2019/09/18	0	0.00	4	19.15	19.00	-4	4,819	-0.08%
2019/09/17	0	0.00	0.6	19.10	19.10	-0.6	4,828	-0.01%
2019/09/16	2	18.85	2	18.85	18.90	0	4,869	0.00%
2019/09/12	1	19.05	1	19.05	19.15	0	4,891	0.00%
2019/09/11	4	19.00	0	0.00	18.85	4	4,908	0.08%
2019/09/10	6	19.33	5	19.51	19.20	1	4,870	0.02%
2019/09/09	2	19.90	7	19.85	19.90	-5	4,820	-0.10%
2019/09/06	2	19.80	6	19.75	19.75	-4	4,854	-0.08%
2019/09/05	23	19.87	64	19.84	19.75	-41	4,873	-0.84%
2019/09/04	12	20.33	1	20.20	20.15	11	4,831	0.23%
2019/09/03	45	19.92	27	19.82	20.20	18	4,719	0.38%
2019/09/02	6	19.05	6	19.10	19.15	0	4,583	0.00%
2019/08/30	2	19.20	2	19.05	19.00	0	4,578	0.00%
2019/08/29	1	19.15	0	0.00	19.00	1	4,544	0.02%
2019/08/28	5	18.94	1	18.95	18.80	4	4,533	0.09%
2019/08/26	0	0.00	10	18.85	18.75	-10	4,612	-0.22%
2019/08/22	12	18.70	0	0.00	18.75	12	4,606	0.26%
2019/08/21	6	19.20	6	19.35	19.30	0	4,570	0.00%
2019/08/20	22	18.75	17	18.72	18.75	5	4,536	0.11%
2019/08/19	1	19.10	3	19.08	19.15	-2	4,493	-0.04%
2019/08/16	6	19.43	1	19.60	19.55	5	4,417	0.11%
2019/08/15	30	20.19	1	19.80	19.80	29	4,356	0.67%
2019/08/14	1	21.05	1	21.00	21.05	0	4,292	0.00%
2019/08/13	1	20.90	1	20.60	20.60	0	4,250	0.00%
2019/08/12	23	21.02	28	20.73	20.65	-5	4,215	-0.12%
2019/08/08	3	20.90	10	21.20	21.40	-7	4,184	-0.17%
2019/08/07	30	20.38	20	20.30	20.50	10	4,085	0.24%
2019/08/06	2	20.65	0	0.00	20.55	2	4,031	0.05%
2019/08/05	6	22.05	5	22.35	21.40	1	3,939	0.03%
2019/08/02	3	21.17	32	21.61	21.80	-29	3,813	-0.76%
2019/08/01	15	20.88	5	20.85	20.85	10	3,588	0.28%
2019/07/31	31	20.89	24.1	20.85	20.75	6.9	3,472	0.20%
2019/07/30	22	21.75	21	21.30	21.25	1	3,382	0.03%
2019/07/29	55	21.79	42	22.07	22.10	13	3,295	0.39%
2019/07/26	93	22.43	95	22.25	21.90	-2	3,167	-0.06%
2019/07/25	92	20.91	148	21.09	21.90	-56	2,829	-1.98%	大賣/
2019/07/24	3	20.28	1	20.50	20.40	2	2,501	0.08%
2019/07/23	0	0.00	8	19.67	19.55	-8	2,277	-0.35%
2019/07/22	5	19.15	0	0.00	19.25	5	2,169	0.23%
2019/07/15	0	0.00	1	18.75	18.80	-1	2,073	-0.05%
2019/07/05	0	0.00	1	19.25	19.25	-1	1,893	-0.05%
2019/07/03	3	18.93	0	0.00	19.10	3	1,844	0.16%
2019/07/02	1	18.85	0	0.00	19.10	1	1,787	0.06%
2019/07/01	1	18.30	0	0.00	18.25	1	1,709	0.06%
2019/06/28	0	0.00	2	18.35	18.10	-2	1,697	-0.12%
2019/06/20	0	0.00	28	18.21	17.95	-28	1,518	-1.84%
2019/06/19	0	0.00	1	18.45	18.40	-1	1,477	-0.07%
2019/06/14	8	18.64	0	0.00	18.40	8	1,419	0.56%
2019/06/13	0	0.00	1	18.25	18.40	-1	1,370	-0.07%
2019/06/11	0	0.00	12	17.90	17.95	-12	1,317	-0.91%
2019/06/10	0	0.00	2	17.90	17.80	-2	1,310	-0.15%
2019/06/06	25	17.93	3	17.90	17.95	22	1,279	1.72%
2019/06/05	3	18.15	50	18.15	18.20	-47	1,250	-3.76%
2019/06/04	4	17.98	0	0.00	18.00	4	1,236	0.32%
2019/06/03	20	17.86	0	0.00	17.85	20	1,208	1.66%
2019/05/31	16	18.44	1	18.45	18.85	15	1,114	1.35%
2019/05/30	1	18.85	6	18.87	18.85	-5	1,052	-0.48%
2019/05/29	14	18.44	0	0.00	18.50	14	994	1.41%
2019/05/27	3	17.93	1.2	18.17	18.05	1.9	905	0.20%
2019/05/24	14	17.79	1	17.65	17.90	13	854	1.52%
2019/05/21	0.2	17.50	1	17.20	17.55	-0.9	794	-0.11%
2019/05/20	0	0.00	2	17.15	17.10	-2	751	-0.27%
2019/05/17	0	0.00	1	16.90	16.95	-1	745	-0.13%
2019/05/16	0	0.00	1	17.10	17.05	-1	727	-0.14%
2019/05/15	0	0.00	2	16.85	16.85	-2	712	-0.28%
2019/05/09	0	0.00	36	16.33	16.25	-36	666	-5.40%
2019/05/08	0	0.00	21	16.33	16.40	-21	667	-3.15%
2019/05/06	0	0.00	13	16.35	16.35	-13	665	-1.95%
2019/04/25	0	0.00	0	16.30	16.25	0	612	-0.01%
2019/04/11	0.8	16.20	0	0.00	16.25	0.8	525	0.15%
2019/04/03	8.1	16.05	0	0.00	16.15	8.1	481	1.68%
2019/03/08	0	0.00	1	16.05	16.20	-1	495	-0.20%
2019/02/25	5	16.20	0	0.00	16.20	5	512	0.97%
2019/01/23	0	0.00	10	15.81	15.75	-10	467	-2.14%
2019/01/21	2	15.70	0	0.00	15.65	2	489	0.41%
2018/12/27	16	15.78	0	0.00	15.70	16	726	2.20%
2018/12/26	10	15.70	0	0.00	15.65	10	739	1.35%
2018/12/19	8	16.05	0	0.00	16.10	8	781	1.02%
2018/12/18	50	16.20	0	0.00	16.00	50	785	6.37%
2018/12/03	32	16.15	0	0.00	16.15	32	870	3.68%
2018/11/20	0	0.00	2	15.55	15.50	-2	880	-0.23%
2018/11/16	2	15.55	0	0.00	15.55	2	910	0.22%
2018/11/15	0	0.00	10	15.50	15.45	-10	932	-1.07%
2018/11/12	10	15.15	0	0.00	15.20	10	1,049	0.95%
2018/11/05	0	0.00	5	15.25	15.25	-5	1,126	-0.44%
2018/11/01	0	0.00	0	15.40	15.15	0	1,134	0.00%
2018/10/31	14	15.14	3	15.13	15.10	11	1,143	0.96%
2018/10/30	1	15.15	0	0.00	15.10	1	1,137	0.09%
2018/10/22	0	0.00	2	16.20	16.30	-2	1,109	-0.18%
2018/10/18	0	0.00	1	15.90	16.15	-1	1,138	-0.09%
2018/10/17	1	15.80	0	0.00	15.65	1	1,139	0.09%
2018/10/15	3	15.50	0	0.00	16.05	3	1,143	0.26%
2018/10/11	0	0.00	10	15.50	15.40	-10	1,146	-0.87%
2018/10/08	5	16.10	5	16.20	16.10	0	1,180	0.00%
2018/10/05	1	16.30	15	16.40	16.30	-14	1,202	-1.16%
2018/10/04	1	16.60	0	0.00	16.60	1	1,195	0.08%
2018/09/27	11	16.78	15	16.85	16.75	-4	1,237	-0.32%
2018/09/26	2	16.70	5	16.90	16.90	-3	1,249	-0.24%
2018/09/20	5	16.70	0	0.00	16.65	5	1,287	0.39%
2018/09/19	22	16.80	0	0.00	16.80	22	1,299	1.69%
2018/09/14	13	16.98	0	0.00	16.95	13	1,334	0.97%
2018/09/13	5	16.95	5	17.10	17.10	0	1,338	0.00%
2018/08/30	0	0.00	15	16.80	16.80	-15	1,342	-1.12%
2018/08/29	0	0.00	5	16.80	16.80	-5	1,351	-0.37%
2018/08/28	0	0.00	2	16.80	16.80	-2	1,346	-0.15%
2018/08/27	10	16.85	10	16.75	16.85	0	1,344	0.00%
2018/08/24	20	16.80	0	0.00	16.75	20	1,343	1.49%
2018/08/23	5	17.10	2	17.23	17.10	3	1,336	0.22%
2018/08/22	12	17.26	1	17.25	17.20	11	1,339	0.82%
2018/08/21	2	17.15	5	17.10	17.30	-3	1,318	-0.23%
2018/08/15	5	16.80	1	16.80	16.90	4	1,214	0.33%
2018/08/14	0	0.00	13	16.80	16.80	-13	1,213	-1.07%
2018/08/13	0	0.00	6	16.79	16.80	-6	1,224	-0.49%
2018/08/10	0	0.00	5	16.80	16.80	-5	1,212	-0.41%
2018/08/09	1	16.85	10	16.85	16.80	-9	1,241	-0.72%
2018/08/07	2	16.88	0	0.00	16.85	2	1,336	0.15%
2018/08/06	6	16.84	0	0.00	16.80	6	1,349	0.44%
2018/08/03	0	0.00	5	16.75	16.75	-5	1,358	-0.37%
2018/08/02	0	0.00	15	16.75	16.70	-15	1,370	-1.09%
2018/08/01	10	16.65	0	0.00	16.65	10	1,369	0.73%
2018/07/31	5	16.65	3	16.60	16.60	2	1,374	0.15%
2018/07/30	0	0.00	10	16.80	16.65	-10	1,366	-0.73%
2018/07/27	0	0.00	10	16.85	16.80	-10	1,368	-0.73%
2018/07/26	10	16.70	5	16.70	16.80	5	1,377	0.36%
2018/07/25	15	16.67	2	16.85	16.65	13	1,362	0.95%
2018/07/24	8	16.80	0	0.00	16.80	8	1,348	0.59%
2018/07/23	10	16.90	0	17.00	16.85	10	1,324	0.75%
2018/07/20	15	17.08	91.1	17.06	17.05	-76.1	1,311	-5.80%
2018/07/19	0	0.00	15	17.07	17.10	-15	1,313	-1.14%
2018/07/18	18	17.13	8	17.05	17.10	10	1,319	0.76%
2018/07/10	0	0.00	15	16.88	16.75	-15	1,215	-1.23%
2018/07/09	0	0.00	10	16.88	16.80	-10	1,264	-0.79%
2018/07/06	15	16.72	5	16.90	16.75	10	1,275	0.78%
2018/07/05	15	16.92	0	0.00	16.80	15	1,316	1.14%
2018/07/04	4	17.16	20	17.14	17.20	-16	1,325	-1.21%
2018/07/03	23	17.10	1	17.05	17.10	22	1,330	1.65%
2018/07/02	5	16.85	0	0.00	16.95	5	1,322	0.38%
2018/06/29	5	16.90	1	16.90	16.90	4	1,315	0.30%
2018/06/28	10	16.60	10	16.60	16.55	0	1,295	0.00%
2018/06/27	20	16.65	0	0.00	16.50	20	1,301	1.54%
2018/06/26	2	16.55	0	0.00	16.65	2	1,300	0.15%
2018/06/25	10	16.65	0	0.00	16.55	10	1,308	0.76%
2018/06/21	8	16.65	0	0.00	16.65	8	1,336	0.60%
2018/06/20	0	0.00	13	16.55	16.65	-13	1,356	-0.96%
2018/06/19	2	16.45	3	16.65	16.45	-1	1,357	-0.07%
2018/06/15	24	16.70	0	0.00	16.50	24	1,356	1.77%
2018/06/14	7	16.65	0	0.00	16.65	7	1,369	0.51%
2018/06/13	1	16.65	0	0.00	16.65	1	1,409	0.07%
2018/06/08	0	0.00	5	16.65	16.70	-5	1,484	-0.34%
2018/06/07	5	16.80	0	0.00	16.75	5	1,501	0.33%
2018/06/06	5	16.75	0	0.00	16.70	5	1,534	0.33%
2018/06/05	0	0.00	0.5	16.50	16.60	-0.5	1,541	-0.03%
2018/06/04	0	0.00	1	16.75	16.60	-1	1,558	-0.06%
2018/05/31	5	16.55	0	0.00	16.65	5	1,562	0.32%
2018/05/30	7	16.46	0	0.00	16.45	7	1,577	0.44%
2018/05/28	12	16.60	0	0.00	16.65	12	1,595	0.75%
2018/05/25	0	0.00	12	16.42	16.45	-12	1,598	-0.75%
2018/05/24	0	0.00	10	16.45	16.40	-10	1,598	-0.63%
2018/05/23	9	16.48	0	0.00	16.40	9	1,608	0.56%
2018/05/22	2	16.75	0	0.00	16.55	2	1,590	0.13%
2018/05/21	3	16.50	0	0.00	16.55	3	1,595	0.19%
2018/05/18	2	16.50	0	0.00	16.60	2	1,610	0.12%
2018/05/17	7	16.56	0	0.00	16.55	7	1,629	0.43%
2018/05/15	0	0.00	4	16.55	16.50	-4	1,604	-0.25%
2018/05/08	0	0.00	16	17.06	17.05	-16	1,681	-0.95%
2018/05/07	0	0.00	8	17.05	17.05	-8	1,692	-0.47%
2018/04/25	1	17.00	0	0.00	17.00	1	1,827	0.05%
2018/04/24	1	17.10	0	0.00	17.05	1	1,835	0.05%
2018/04/17	5	17.05	0	0.00	17.05	5	1,940	0.26%
2018/04/12	12	17.26	0	0.00	17.30	12	1,976	0.61%
2018/03/28	0	0.00	1	18.00	17.90	-1	2,191	-0.05%
2018/03/23	0	0.00	7	17.95	18.00	-7	2,196	-0.32%
2018/03/21	0	0.00	2	18.20	18.15	-2	2,186	-0.09%
2018/03/19	0	0.00	2	18.35	18.50	-2	2,189	-0.09%
2018/03/15	10	17.90	0	0.00	17.85	10	2,191	0.46%
2018/03/13	2	18.05	0	0.00	18.00	2	2,281	0.09%
2018/03/08	0	0.00	10	17.95	18.05	-10	2,489	-0.40%
2018/03/05	0	0.00	30	17.95	17.90	-30	2,921	-1.03%
2018/03/02	0	0.00	5	18.05	18.05	-5	2,931	-0.17%
2018/02/26	5	18.05	0	0.00	18.00	5	3,151	0.16%
2018/02/23	10	18.18	0	0.00	18.10	10	3,173	0.32%
2018/02/22	3	18.15	0	0.00	18.25	3	3,201	0.09%
2018/02/21	4	17.95	0	0.00	18.15	4	3,239	0.12%
2018/02/07	18	17.80	0	0.00	17.80	18	3,250	0.55%
2018/02/06	192	17.44	191	17.50	17.25	1	3,230	0.03%	大買/大賣/
2018/01/31	1	18.50	10	18.50	18.60	-9	3,128	-0.29%
2018/01/23	1	19.20	0	0.00	19.20	1	3,105	0.03%
2018/01/18	0	0.00	1	19.95	19.85	-1	3,078	-0.03%
2018/01/17	0	0.00	2	19.90	20.00	-2	3,103	-0.06%
2018/01/15	0	0.00	1	19.95	19.95	-1	3,177	-0.03%
2018/01/12	2	19.90	5	19.88	20.00	-3	3,398	-0.09%
2018/01/11	1	20.05	0	0.00	19.90	1	3,369	0.03%
2018/01/10	1	19.85	0	0.00	19.90	1	3,335	0.03%
2018/01/09	1	20.00	0	0.00	19.95	1	3,311	0.03%
2018/01/08	0	0.00	4	19.75	19.65	-4	3,293	-0.12%
2018/01/05	5	19.71	0	0.00	19.75	5	3,296	0.15%
2018/01/04	26	19.42	2	19.48	19.45	24	3,285	0.73%
2018/01/03	5	19.94	2	19.83	19.60	3	3,300	0.09%
2018/01/02	4	20.10	1	20.00	19.85	3	3,233	0.09%