萬海 (2615)-凱基-基隆券商分點個股進出

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

萬海

(2615)

可現股當沖

股價
95.8
漲跌
▲1.0
漲幅
+1.05%
成交量
68,259張
產業
上市航運類股
2381人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－凱基-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	39	96.89	63.1	97.23	95.80	-24.1	37,298	-0.06%
2024/11/20	41.3	95.59	53	96.12	94.80	-11.7	36,322	-0.03%
2024/11/19	11	92.74	8.3	92.84	93.30	2.7	35,041	0.01%
2024/11/18	10.1	91.32	12.5	91.59	90.90	-2.4	34,756	-0.01%
2024/11/15	12.2	92.00	10	92.13	90.50	2.2	34,624	0.01%
2024/11/14	13.1	90.71	11	90.59	89.80	2.1	34,403	0.01%
2024/11/13	9.1	91.45	8.6	91.69	90.60	0.5	34,579	0.00%
2024/11/12	32	93.13	12.2	93.12	91.30	19.8	34,754	0.06%
2024/11/11	45.7	94.82	35.1	93.36	94.30	10.6	34,807	0.03%
2024/11/08	23.2	94.23	35.2	95.08	93.70	-12	34,755	-0.03%
2024/11/07	43	90.83	36	91.09	91.80	7	34,903	0.02%
2024/11/06	17.2	94.07	9	93.62	93.60	8.2	34,962	0.02%
2024/11/05	35	94.44	46	94.28	94.70	-11	35,337	-0.03%
2024/11/04	117	93.97	51.2	95.21	89.80	65.8	34,898	0.19%	大買/
2024/11/01	27.3	90.45	99	89.97	94.20	-71.7	33,867	-0.21%
2024/10/30	7	86.70	5	87.66	85.70	2	33,326	0.01%
2024/10/29	17.2	86.12	4	86.50	85.70	13.2	33,492	0.04%
2024/10/28	12.3	88.13	11	88.24	88.60	1.3	33,530	0.00%
2024/10/25	4	87.00	6	87.18	86.90	-2	33,429	-0.01%
2024/10/24	13	86.18	13	86.49	86.00	0	33,446	0.00%
2024/10/23	10	88.03	6	88.35	87.70	4	33,445	0.01%
2024/10/22	20.1	88.49	15	89.09	87.60	5.1	33,552	0.02%
2024/10/21	21	87.18	27	87.73	87.90	-6	33,427	-0.02%
2024/10/18	8	85.91	2	86.15	85.30	6	33,412	0.02%
2024/10/17	19.4	86.13	33	85.97	86.40	-13.6	33,275	-0.04%
2024/10/16	24	83.03	6	82.73	82.20	18	32,997	0.05%
2024/10/15	13	81.34	5	81.78	81.10	8	33,039	0.02%
2024/10/14	44	82.51	2	82.35	82.00	42	33,346	0.13%
2024/10/11	9.2	83.93	9	83.71	83.00	0.2	33,454	0.00%
2024/10/09	20	83.42	4.1	83.71	83.00	15.9	33,604	0.05%
2024/10/08	9.1	86.28	9	85.89	85.50	0.1	33,639	0.00%
2024/10/07	16.5	86.28	68	85.79	85.70	-51.5	33,858	-0.15%
2024/10/04	28.1	89.49	2.2	89.55	89.30	25.9	33,872	0.08%
2024/10/01	35.2	99.83	32.2	101.31	99.20	3	33,637	0.01%
2024/09/30	44.9	100.26	14.5	98.39	98.00	30.3	32,958	0.09%
2024/09/27	49.2	104.85	66.1	105.98	107.50	-17	32,265	-0.05%
2024/09/26	47.2	104.12	53.9	103.44	102.00	-6.7	31,422	-0.02%
2024/09/25	73.5	95.68	217.3	94.69	99.70	-143.9	30,038	-0.48%	大賣/鉅額交易
2024/09/24	21.1	86.98	95	89.15	90.70	-73.9	27,949	-0.26%
2024/09/23	1	82.70	9.4	82.33	82.50	-8.4	26,876	-0.03%
2024/09/20	1.3	81.09	1	81.30	81.10	0.3	27,305	0.00%
2024/09/19	1	80.50	3	80.80	81.00	-2	28,026	-0.01%
2024/09/18	0	0.00	13.3	80.03	80.50	-13.3	28,900	-0.05%
2024/09/16	13.3	77.88	0	0.00	78.30	13.3	30,633	0.04%
2024/09/13	1	78.00	3	78.23	79.20	-2	31,476	-0.01%
2024/09/12	6	78.17	14	78.36	77.70	-8	32,673	-0.02%
2024/09/11	3	76.83	5	76.56	76.80	-2	33,220	-0.01%
2024/09/10	6.2	73.94	1	75.50	74.10	5.2	34,500	0.02%
2024/09/09	16	75.66	0	0.00	75.20	16	35,508	0.05%
2024/09/06	2.5	78.28	3	78.50	78.20	-0.5	36,148	0.00%
2024/09/05	6	79.78	30	80.09	78.80	-24	37,345	-0.06%
2024/09/04	31.5	77.03	19	78.37	78.70	12.5	39,131	0.03%
2024/09/03	3	80.30	2	79.65	79.50	1	40,875	0.00%
2024/09/02	57	80.28	7	80.66	79.50	50	43,141	0.12%
2024/08/30	2.2	81.16	30.1	81.80	82.90	-27.9	43,791	-0.06%
2024/08/29	3.1	78.13	9	78.76	79.20	-6	43,678	-0.01%
2024/08/28	9	78.09	9	78.20	78.10	0	45,476	0.00%
2024/08/27	22.5	78.73	2	78.00	78.30	20.5	45,817	0.04%
2024/08/26	56	80.82	23	81.32	79.90	33	45,676	0.07%
2024/08/23	36	79.61	6	79.40	79.50	30	45,635	0.07%
2024/08/22	7	80.00	16	79.98	79.70	-9	45,927	-0.02%
2024/08/21	6	79.35	21	79.79	80.40	-15	46,209	-0.03%
2024/08/20	13	80.22	13	80.38	79.20	0	46,217	0.00%
2024/08/19	11	80.41	6	79.85	79.50	5	46,054	0.01%
2024/08/16	10	80.54	18.5	80.90	80.80	-8.5	45,967	-0.02%
2024/08/15	13.4	79.08	28.6	79.94	80.40	-15.2	45,678	-0.03%
2024/08/14	30	78.35	10.2	79.33	77.70	19.8	45,246	0.04%
2024/08/13	40.9	80.15	10	78.83	79.10	30.9	44,815	0.07%
2024/08/12	46	81.52	44	80.92	82.50	2	44,178	0.00%
2024/08/09	63.9	79.72	62.4	80.82	77.20	1.5	45,149	0.00%
2024/08/08	29.4	80.33	15	79.27	78.80	14.4	49,084	0.03%
2024/08/07	51.1	81.34	58.5	81.41	84.20	-7.4	50,537	-0.01%
2024/08/06	21	79.28	29	79.31	79.60	-8	51,107	-0.02%
2024/08/05	22.5	76.31	19.3	76.20	75.00	3.2	51,191	0.01%
2024/08/02	13.4	80.52	21.3	81.26	79.70	-7.9	51,118	-0.02%
2024/08/01	10	79.30	20	79.13	79.70	-10	50,658	-0.02%
2024/07/31	6	76.45	7	77.51	77.90	-1	50,404	0.00%
2024/07/30	23.1	74.80	11	75.76	76.20	12	50,310	0.02%
2024/07/29	5	73.28	8	73.20	72.90	-3	50,441	-0.01%
2024/07/26	8	72.68	9.5	73.11	73.90	-1.5	50,553	0.00%
2024/07/23	3.1	73.09	8	73.45	74.20	-4.9	50,717	-0.01%
2024/07/22	5.5	69.65	9.2	69.32	71.00	-3.7	50,851	-0.01%
2024/07/19	15.5	72.07	0.5	71.30	71.10	15	50,442	0.03%
2024/07/18	9	73.58	10	73.85	74.00	-1	50,132	0.00%
2024/07/17	15.4	73.66	14	74.25	73.50	1.4	49,984	0.00%
2024/07/16	11.8	76.42	11	75.84	75.10	0.8	49,777	0.00%
2024/07/15	17	76.64	16	76.44	77.90	1	49,553	0.00%
2024/07/12	79	76.31	70	75.71	76.40	9	49,136	0.02%
2024/07/11	63.1	76.96	66	77.25	77.30	-2.9	48,805	-0.01%
2024/07/10	37.1	78.00	33.5	77.54	76.10	3.6	48,607	0.01%
2024/07/09	51.4	76.90	46	77.61	77.20	5.4	48,258	0.01%
2024/07/08	30.2	77.31	15	78.47	78.00	15.2	47,642	0.03%
2024/07/05	14.3	84.15	21.4	84.48	83.70	-7.1	46,700	-0.02%
2024/07/04	46.1	87.58	103.2	87.31	86.40	-57.1	46,213	-0.12%	大賣/
2024/07/03	68.2	87.38	70.7	87.70	87.60	-2.5	45,858	-0.01%
2024/07/02	31.1	85.25	36	85.59	84.80	-4.9	45,291	-0.01%
2024/07/01	63.3	86.61	69	87.34	86.00	-5.7	44,799	-0.01%
2024/06/28	17.3	89.60	21.4	89.20	88.60	-4	44,030	-0.01%
2024/06/27	119	89.25	116	89.34	89.20	3	43,631	0.01%	大買/大賣/
2024/06/26	77.3	89.93	72.5	91.43	89.00	4.8	43,091	0.01%
2024/06/25	64.2	90.45	74.8	90.69	91.70	-10.6	42,423	-0.02%
2024/06/24	146.4	90.16	110	91.12	88.80	36.4	41,532	0.09%	大買/大賣/
2024/06/21	212.4	93.99	193.9	96.09	92.30	18.5	40,591	0.05%	大買/大賣/
2024/06/20	54.6	92.26	60.4	92.57	92.10	-5.8	38,643	-0.01%
2024/06/19	35.2	92.39	54.4	92.63	90.00	-19.2	37,771	-0.05%
2024/06/18	100	90.50	33.1	89.70	88.80	66.9	36,480	0.18%
2024/06/17	54.5	91.31	18.1	89.83	89.10	36.4	35,801	0.10%
2024/06/14	20	90.45	29.3	90.80	92.80	-9.3	34,396	-0.03%
2024/06/13	25.2	85.96	25	86.61	84.40	0.2	33,344	0.00%
2024/06/12	69.4	84.11	58.2	83.44	83.00	11.2	32,877	0.03%
2024/06/11	63.9	93.48	47.3	92.48	88.20	16.6	31,780	0.05%
2024/06/07	68.8	98.32	67.5	98.12	96.20	1.3	29,937	0.00%
2024/06/06	33	93.03	46	95.17	96.80	-13	27,958	-0.05%
2024/06/05	19	85.73	40.6	86.80	88.00	-21.6	25,592	-0.08%
2024/06/04	21.1	80.70	27	80.34	80.00	-6	24,729	-0.02%
2024/06/03	105.4	79.74	88.1	81.09	82.00	17.3	24,299	0.07%	大買/
2024/05/31	8.5	82.63	3.1	86.82	79.70	5.4	22,456	0.02%
2024/05/30	6	85.88	5.2	86.97	87.50	0.9	22,077	0.00%
2024/05/29	42.1	88.00	40.5	88.48	85.60	1.6	21,953	0.01%
2024/05/28	50.5	84.27	61.2	86.16	87.00	-10.8	21,736	-0.05%
2024/05/27	77.1	79.11	84.2	79.64	82.10	-7.1	21,665	-0.03%
2024/05/24	0	0.00	21.2	73.61	74.90	-21.2	21,326	-0.10%
2024/05/23	0	0.00	3.2	71.41	71.10	-3.2	21,128	-0.02%
2024/05/22	1	68.40	12.1	70.77	71.20	-11.1	21,144	-0.05%
2024/05/21	16	69.12	10	69.60	68.80	6	21,103	0.03%
2024/05/20	7.4	69.89	4	70.90	70.80	3.4	21,096	0.02%
2024/05/17	2.1	70.26	2.2	70.05	70.00	0	21,037	0.00%
2024/05/16	0.2	70.50	10	71.45	71.90	-9.9	20,902	-0.05%
2024/05/15	108.1	68.93	120	69.01	70.50	-11.9	20,605	-0.06%	大買/大賣/
2024/05/14	258.8	72.07	225.4	71.90	68.40	33.3	19,005	0.18%	大買/大賣/
2024/05/13	47	69.30	74.1	69.22	70.10	-27.1	13,910	-0.19%
2024/05/10	26	61.57	56	62.87	63.80	-30	11,861	-0.25%
2024/05/09	17	54.75	38.5	56.60	58.00	-21.5	10,361	-0.21%
2024/05/08	5	52.48	36	52.88	52.80	-31	9,418	-0.33%
2024/05/07	2	51.10	31.2	50.89	50.80	-29.2	8,781	-0.33%
2024/05/06	0	0.00	4	50.00	49.80	-4	8,545	-0.05%
2024/05/03	8	49.54	12	49.96	49.40	-4	8,490	-0.05%
2024/05/02	36.1	51.03	18	51.43	49.40	18.1	8,400	0.22%
2024/04/30	10.1	49.15	8	50.16	50.70	2.1	7,939	0.03%
2024/04/29	27	49.79	8	49.74	49.55	19	7,708	0.25%
2024/04/26	17	47.65	13.3	47.92	48.35	3.8	7,407	0.05%
2024/04/25	0	0.00	16	45.26	45.50	-16	7,008	-0.23%
2024/04/24	6	45.12	6	45.28	45.45	0	7,132	0.00%
2024/04/23	7	44.68	24	44.76	44.95	-17	7,199	-0.24%
2024/04/22	6.1	44.51	23	44.86	43.85	-16.9	7,263	-0.23%
2024/04/19	7.1	44.11	14.6	43.81	43.25	-7.5	7,188	-0.10%
2024/04/18	6	42.93	0	0.00	42.90	6	7,189	0.08%
2024/04/17	10	43.20	7	43.19	42.80	3	7,256	0.04%
2024/04/16	14.6	43.57	1	43.60	42.90	13.6	7,492	0.18%
2024/04/15	2	45.25	14	45.31	45.10	-12	7,909	-0.15%
2024/04/12	1	45.00	1	45.10	45.00	0	8,164	0.00%
2024/04/11	5	44.94	11	44.91	44.80	-6	8,591	-0.07%
2024/04/10	2	44.58	1	44.50	44.50	1	9,432	0.01%
2024/04/09	5	44.92	3	44.82	44.95	2	9,660	0.02%
2024/04/08	2	43.85	2	44.05	44.10	0	10,167	0.00%
2024/04/03	17.9	43.78	1	43.75	43.65	16.9	10,191	0.17%
2024/04/02	5	44.08	1	44.05	44.05	4	10,328	0.04%
2024/03/28	2	44.33	5	44.35	44.00	-3	11,852	-0.03%
2024/03/27	4	44.58	0	0.00	44.45	4	13,593	0.03%
2024/03/26	3	44.48	1	44.60	44.55	2	14,921	0.01%
2024/03/22	2	44.85	2.3	45.21	45.30	-0.3	16,105	0.00%
2024/03/21	12	45.55	8	45.13	45.10	4	16,959	0.02%
2024/03/20	1	45.30	1	45.80	45.00	0	17,230	0.00%
2024/03/19	7	45.59	4.1	46.12	45.50	2.9	17,402	0.02%
2024/03/18	1	45.65	10	45.95	45.65	-9	17,526	-0.05%
2024/03/15	22.2	44.57	3	44.53	46.45	19.2	17,778	0.11%
2024/03/14	32	47.40	10	47.20	47.10	22	17,606	0.12%
2024/03/13	44	49.51	41	49.88	49.00	3	17,484	0.02%
2024/03/12	5	49.25	6	49.55	49.45	-1	17,429	-0.01%
2024/03/08	2	49.03	1	49.40	48.65	1	17,905	0.01%
2024/03/07	11	48.59	2	48.50	48.10	9	18,241	0.05%
2024/03/06	7	48.92	1	49.50	48.40	6	18,390	0.03%
2024/03/05	2	49.55	12	49.59	49.35	-10	18,379	-0.05%
2024/03/04	1	49.40	16	49.23	49.65	-15	18,350	-0.08%
2024/03/01	16	49.89	3	49.90	49.90	13	18,376	0.07%
2024/02/29	153	49.82	158.1	50.34	50.40	-5.1	18,247	-0.03%	大買/大賣/
2024/02/27	6	48.73	0	0.00	48.10	6	17,884	0.03%
2024/02/26	13.1	48.92	0	0.00	48.80	13.1	17,833	0.07%
2024/02/23	16	49.88	3	50.03	49.65	13	17,845	0.07%
2024/02/22	15	49.49	27.1	49.90	50.00	-12.1	17,821	-0.07%
2024/02/21	5	49.38	8.3	49.41	49.00	-3.3	17,723	-0.02%
2024/02/20	0.1	48.52	2	48.73	48.65	-1.9	17,675	-0.01%
2024/02/19	3	47.60	1	47.30	47.90	2	17,664	0.01%
2024/02/16	2	47.33	0	0.00	47.30	2	17,819	0.01%
2024/02/15	1.1	46.51	6	47.24	47.20	-5	17,961	-0.03%
2024/02/05	0.2	47.90	4	48.00	47.75	-3.8	17,943	-0.02%
2024/02/02	18	48.64	0	0.00	48.20	18	17,983	0.10%
2024/02/01	2	50.00	1	49.70	49.65	1	17,868	0.01%
2024/01/31	5	49.00	0	0.00	48.90	5	17,839	0.03%
2024/01/30	0	0.00	1	50.00	49.45	-1	17,848	-0.01%
2024/01/26	2	49.63	0	0.00	49.75	2	17,882	0.01%
2024/01/25	6	49.86	6	49.94	49.75	0	17,876	0.00%
2024/01/24	1	50.40	2	50.80	50.50	-1	17,811	-0.01%
2024/01/23	13	50.32	1	50.30	50.20	12	17,846	0.07%
2024/01/22	12	49.61	23	50.54	50.70	-11	17,889	-0.06%
2024/01/19	10	52.02	2	51.60	51.20	8	17,791	0.04%
2024/01/18	3	52.10	3	52.30	52.50	0	17,695	0.00%
2024/01/17	15	50.91	2	50.90	51.00	13	17,539	0.07%
2024/01/16	0	0.00	4	52.03	52.00	-4	17,383	-0.02%
2024/01/15	9	53.10	16	53.46	52.80	-7	17,235	-0.04%
2024/01/12	4	52.40	5	52.56	52.50	-1	17,179	-0.01%
2024/01/11	10	50.80	3	50.97	50.90	7	17,038	0.04%
2024/01/10	10	50.73	3	50.87	50.70	7	16,960	0.04%
2024/01/09	22.1	52.59	3	52.67	52.40	19.1	16,693	0.11%
2024/01/08	7.2	56.43	20	56.28	56.20	-12.9	16,210	-0.08%
2024/01/05	8	57.26	9	57.66	57.90	-1	15,999	-0.01%
2024/01/04	74	57.16	79.4	56.84	57.00	-5.4	15,558	-0.03%
2024/01/03	9	55.49	3	55.27	55.00	6	14,793	0.04%
2024/01/02	29.2	57.24	13.2	57.23	54.70	16	14,512	0.11%
2023/12/29	5	55.08	9	54.93	55.00	-4	13,941	-0.03%
2023/12/28	14	56.36	35	55.44	55.20	-21	13,906	-0.15%
2023/12/27	9	57.17	5	57.14	56.60	4	13,795	0.03%
2023/12/26	3	55.07	43	55.50	56.00	-40	13,532	-0.30%
2023/12/25	88.2	56.49	50	55.11	54.50	38.1	13,140	0.29%
2023/12/22	788	60.53	806.2	61.02	60.10	-18.2	12,342	-0.15%	大買/大賣/
2023/12/21	92.4	56.31	77.9	57.01	59.60	14.5	10,570	0.14%
2023/12/20	22.1	53.00	43.1	53.13	54.50	-21.1	9,261	-0.23%
2023/12/19	21.1	53.42	33	53.54	52.30	-12	8,798	-0.14%
2023/12/18	58.2	51.82	20.1	52.77	52.90	38.1	8,116	0.47%
2023/12/15	8	50.06	17	50.16	50.60	-9	7,335	-0.12%
2023/12/14	21	49.14	0	0.00	49.05	21	7,080	0.30%
2023/12/13	12.2	50.32	2.1	49.97	50.10	10	6,925	0.15%
2023/12/12	6.4	53.04	8	52.70	51.80	-1.6	7,366	-0.02%
2023/12/11	2	52.45	14.1	52.39	52.40	-12.1	7,192	-0.17%
2023/12/08	12	50.95	10	50.75	51.10	2	6,988	0.03%
2023/12/07	16.1	50.57	50	50.11	50.10	-34	6,981	-0.49%
2023/12/06	11	50.30	11.1	51.20	51.30	-0.1	6,957	0.00%
2023/12/05	21	51.40	15.1	51.43	52.00	6	6,865	0.09%
2023/12/04	42	49.84	9	51.08	52.50	33	6,511	0.51%
2023/12/01	3	48.32	41.1	47.94	48.65	-38.1	6,098	-0.62%
2023/11/30	1	46.60	10	47.05	46.70	-9	5,955	-0.15%
2023/11/29	10	46.45	1	46.60	46.55	9	6,006	0.15%
2023/11/28	1	46.90	5	46.90	47.00	-4	6,013	-0.07%
2023/11/27	0	0.00	1	46.05	46.00	-1	5,993	-0.02%
2023/11/24	1	45.75	0	0.00	45.50	1	5,985	0.02%
2023/11/23	2	45.70	30	45.75	45.75	-28	6,051	-0.46%
2023/11/22	0.1	46.00	0	0.00	45.65	0.1	6,052	0.00%
2023/11/21	4.7	46.60	0	0.00	46.55	4.7	6,010	0.08%
2023/11/20	0.1	47.00	0	0.00	46.95	0.1	6,094	0.00%
2023/11/16	1	47.35	11	47.49	47.40	-10	6,207	-0.16%
2023/11/15	1	47.25	12.1	47.33	47.85	-11.1	6,230	-0.18%
2023/11/14	11	46.14	2	47.20	46.10	9	6,289	0.14%
2023/11/13	0	0.00	3	46.60	45.75	-3	6,211	-0.05%
2023/11/10	3.1	45.15	0	0.00	45.00	3.1	6,230	0.05%
2023/11/09	0.1	46.25	1	46.20	46.35	-1	6,191	-0.02%
2023/11/07	10	46.45	0	0.00	46.25	10	6,245	0.16%
2023/11/06	15	47.23	0	0.00	47.45	15	6,240	0.24%
2023/11/03	0	0.00	0.1	47.44	47.70	-0.1	6,210	0.00%
2023/11/01	10	46.50	1	46.15	46.40	9	6,246	0.14%
2023/10/31	0	46.70	10	46.85	46.20	-10	6,272	-0.16%
2023/10/30	0	0.00	1	46.95	47.45	-1	6,225	-0.02%
2023/10/27	0	0.00	0	45.41	45.50	0	6,150	0.00%
2023/10/26	1	44.75	3	44.92	44.70	-2	6,218	-0.03%
2023/10/25	5	44.65	1	44.85	44.75	4	6,288	0.06%
2023/10/24	1.1	44.40	5.1	44.40	44.60	-4	6,340	-0.06%
2023/10/20	2	44.43	1	44.90	44.90	1	6,415	0.02%
2023/10/18	1	44.61	20	44.52	44.85	-19	6,467	-0.29%
2023/10/17	3	44.80	2	45.30	44.70	1	6,481	0.02%
2023/10/16	0	44.10	3	44.30	45.00	-3	6,549	-0.05%
2023/10/13	16	44.30	0	0.00	44.25	16	6,610	0.24%
2023/10/12	2.1	45.50	2.1	45.63	45.65	0	6,579	0.00%
2023/10/11	3.1	45.62	1.1	45.95	45.25	2	6,647	0.03%
2023/10/06	6.1	46.90	0	0.00	46.95	6.1	6,776	0.09%
2023/10/05	7	46.84	0	0.00	46.75	7	6,910	0.10%
2023/10/04	5	46.12	2	46.25	46.35	3	6,971	0.04%
2023/10/03	3.4	46.13	0	0.00	46.00	3.4	7,134	0.05%
2023/10/02	1	47.70	0	0.00	47.35	1	7,230	0.01%
2023/09/27	4	48.95	2	48.73	48.40	2	7,636	0.03%
2023/09/26	0	0.00	1	49.10	48.70	-1	8,660	-0.01%
2023/09/25	2	49.18	0.1	49.15	49.20	1.9	9,197	0.02%
2023/09/22	5	49.53	2	49.75	49.50	3	9,463	0.03%
2023/09/21	7	50.07	1	51.30	49.80	6	9,532	0.06%
2023/09/20	31	51.20	38	51.89	51.30	-7	9,490	-0.07%
2023/09/19	1	50.10	7	50.79	50.50	-6	9,382	-0.06%
2023/09/18	4.1	50.21	2	50.70	50.90	2.1	9,376	0.02%
2023/09/15	17	51.08	15.3	50.97	50.60	1.7	9,386	0.02%
2023/09/14	3	48.52	4.1	48.40	48.85	-1.1	8,722	-0.01%
2023/09/13	3	46.58	1	46.15	46.65	2	8,628	0.02%
2023/09/12	0	0.00	1	46.80	46.80	-1	8,725	-0.01%
2023/09/11	1	46.00	0	0.00	46.00	1	8,719	0.01%
2023/09/08	14	46.55	15	46.62	46.30	-1	8,781	-0.01%
2023/09/07	1	45.65	0	0.00	45.65	1	8,817	0.01%
2023/09/06	5	46.37	2	46.33	46.30	3	8,880	0.03%
2023/09/05	10.1	47.35	23	46.96	47.30	-12.9	8,935	-0.14%
2023/09/04	12	46.67	16.3	46.35	46.50	-4.3	9,162	-0.05%
2023/09/01	13	45.09	0	0.00	44.90	13	9,167	0.14%
2023/08/31	5	45.67	1	46.20	45.30	4	9,261	0.04%
2023/08/30	3.2	45.75	5	45.65	45.85	-1.8	9,242	-0.02%
2023/08/29	5	45.43	0	0.00	45.35	5	9,324	0.05%
2023/08/28	1	45.30	4.3	45.69	46.10	-3.3	9,394	-0.03%
2023/08/25	3	45.98	4	46.04	45.90	-1	9,499	-0.01%
2023/08/24	6	46.61	23	46.73	46.00	-17	9,566	-0.18%
2023/08/23	10	48.08	0	0.00	47.55	10	9,478	0.11%
2023/08/22	3	48.67	1	49.00	48.70	2	9,435	0.02%
2023/08/21	26	49.75	0	0.00	49.30	26	9,449	0.28%
2023/08/18	18	50.31	27	50.87	50.50	-9	9,404	-0.10%
2023/08/17	17	47.09	2.4	47.71	47.90	14.7	9,202	0.16%
2023/08/16	5	47.69	0	0.00	47.60	5	9,232	0.05%
2023/08/15	3	49.00	0	0.00	49.00	3	9,236	0.03%
2023/08/11	0	0.00	8	50.20	50.60	-8	9,367	-0.09%
2023/08/10	0.1	49.88	0	0.00	50.10	0.1	9,379	0.00%
2023/08/09	2	49.88	0	0.00	50.10	2	9,428	0.02%
2023/08/08	1	50.00	11	50.02	50.10	-10	9,472	-0.11%
2023/08/07	2.1	50.50	0	0.00	50.50	2.1	9,594	0.02%
2023/08/04	0	0.00	1.6	51.50	51.60	-1.6	9,661	-0.02%
2023/08/02	1	50.40	1	51.10	51.10	0	9,689	0.00%
2023/08/01	0.1	50.60	3	51.17	51.10	-3	9,706	-0.03%
2023/07/31	20	50.64	5	50.50	50.40	15	9,784	0.15%
2023/07/28	3	51.10	5	51.28	51.80	-2	9,824	-0.02%
2023/07/27	13	50.31	6	50.38	50.40	7	9,917	0.07%
2023/07/26	4	49.84	13	49.83	49.45	-9	9,944	-0.09%
2023/07/25	10	49.35	0	0.00	49.20	10	9,972	0.10%
2023/07/24	5	49.62	3	49.43	49.30	2	10,070	0.02%
2023/07/21	5	50.92	3	50.90	50.90	2	10,120	0.02%
2023/07/20	1	50.90	2	51.65	51.90	-1	10,171	-0.01%
2023/07/19	0	0.00	1	51.30	50.90	-1	10,214	-0.01%
2023/07/18	0	0.00	2	51.40	50.40	-2	10,362	-0.02%
2023/07/17	2.2	50.51	0	0.00	51.00	2.2	10,322	0.02%
2023/07/14	1.3	50.30	11.6	50.61	50.40	-10.3	10,323	-0.10%
2023/07/13	8	50.22	1	50.21	49.30	7	10,335	0.07%
2023/07/12	2	52.40	4	51.20	51.60	-2	10,261	-0.02%
2023/07/11	2	53.60	3	53.43	53.60	-1	10,245	-0.01%
2023/07/10	12	54.03	6	54.28	53.60	6	10,259	0.06%
2023/07/07	5	56.80	3	56.40	56.70	2	10,090	0.02%
2023/07/06	11.1	57.59	3	57.63	57.60	8.1	9,972	0.08%
2023/07/05	42	57.24	45	57.42	57.70	-3	9,939	-0.03%
2023/07/04	25	60.83	23	60.35	57.30	2	9,675	0.02%
2023/07/03	11	58.31	47	58.07	58.90	-36	8,716	-0.41%
2023/06/30	12	59.09	18	58.84	59.00	-6	8,216	-0.07%
2023/06/29	5.1	57.70	3	57.47	57.30	2.1	7,941	0.03%
2023/06/28	14.3	58.83	0	0.00	58.40	14.3	7,880	0.18%
2023/06/27	2	59.10	0	0.00	58.80	2	7,873	0.03%
2023/06/26	12	59.69	3	59.70	58.80	9	7,871	0.11%
2023/06/21	26.1	60.06	6	59.77	60.20	20.1	7,865	0.26%
2023/06/20	1	61.50	0	0.00	61.00	1	7,836	0.01%
2023/06/19	3.1	61.80	0	0.00	61.10	3.1	7,892	0.04%
2023/06/16	0	0.00	6	62.65	62.60	-6	7,918	-0.08%
2023/06/15	1.1	61.86	27	62.20	61.70	-25.9	7,940	-0.33%
2023/06/14	12	62.66	44	62.47	62.20	-32	8,067	-0.40%
2023/06/13	0	0.00	3	61.80	61.80	-3	8,375	-0.04%
2023/06/12	37	61.18	14	61.77	62.10	23	8,862	0.26%
2023/06/09	12	61.72	1	61.50	61.80	11	9,553	0.12%
2023/06/08	12.1	61.48	14.1	61.91	61.50	-2	9,687	-0.02%
2023/06/07	9	59.80	2.1	59.70	59.80	6.9	9,917	0.07%
2023/06/06	16	59.02	13.1	59.36	59.50	2.9	9,925	0.03%
2023/06/05	0	0.00	6.1	58.22	58.00	-6.1	9,958	-0.06%
2023/06/02	10	57.90	10	57.90	58.10	0	10,005	0.00%
2023/06/01	12	57.60	9	57.63	57.10	3	10,059	0.03%
2023/05/31	4	58.65	0	0.00	58.00	4	10,104	0.04%
2023/05/30	19	58.72	2	58.85	58.70	17	10,281	0.17%
2023/05/29	2	59.80	123.1	60.39	60.00	-121.1	10,361	-1.17%	大賣/鉅額交易
2023/05/26	4.1	58.95	5	59.32	58.90	-0.9	10,595	-0.01%
2023/05/25	3	59.73	4.3	59.04	58.70	-1.3	10,907	-0.01%
2023/05/23	3.1	60.39	2	60.45	60.10	1.1	11,458	0.01%
2023/05/22	11	60.76	10.1	60.30	60.20	1	11,482	0.01%
2023/05/19	0.1	59.90	39	60.35	60.30	-38.9	11,432	-0.34%
2023/05/18	22	60.25	32	59.80	59.60	-10	11,369	-0.09%
2023/05/17	3	59.70	6	59.87	60.20	-3	11,390	-0.03%
2023/05/16	6	59.68	1	60.00	59.60	5	11,367	0.04%
2023/05/15	2	59.85	2	57.95	60.20	0	11,413	0.00%
2023/05/12	1	59.10	7	59.13	59.20	-6	11,434	-0.05%
2023/05/11	8	60.06	0	0.00	59.10	8	11,447	0.07%
2023/05/10	2	61.30	5.1	61.33	61.60	-3.1	11,368	-0.03%
2023/05/09	2	60.25	1	60.50	60.20	1	11,394	0.01%
2023/05/08	15.1	59.61	4	59.43	59.40	11.1	11,536	0.10%
2023/05/05	5.2	59.75	6.1	59.42	59.50	-0.9	11,898	-0.01%
2023/05/04	5.1	60.35	2	60.45	60.10	3.1	11,984	0.03%
2023/05/03	48.1	61.43	2	61.45	60.50	46.1	12,004	0.38%
2023/05/02	5.1	63.34	0	0.00	63.20	5.1	11,970	0.04%
2023/04/28	4	65.08	25	64.76	65.00	-21	12,084	-0.17%
2023/04/27	5	62.60	1	63.30	63.70	4	12,176	0.03%
2023/04/26	5	63.24	1	63.40	63.70	4	12,253	0.03%
2023/04/25	12.2	64.67	5	65.19	64.20	7.2	12,258	0.06%
2023/04/24	0.1	65.50	3	65.27	65.50	-2.9	12,374	-0.02%
2023/04/21	39.9	66.21	21	65.70	65.00	18.9	12,497	0.15%
2023/04/20	12	68.30	6	68.02	67.70	6	12,473	0.05%
2023/04/19	34.1	68.86	2	68.00	68.00	32.1	12,630	0.25%
2023/04/18	5.1	69.72	13	69.69	69.00	-7.9	12,772	-0.06%
2023/04/17	4	70.80	4.2	70.87	70.50	-0.2	12,889	0.00%
2023/04/14	2	69.50	9	69.76	69.90	-7	13,041	-0.05%
2023/04/13	7	68.63	8	68.63	68.50	-1	13,235	-0.01%
2023/04/12	2	69.00	1	69.30	68.80	1	13,442	0.01%
2023/04/11	1	68.70	0	0.00	68.60	1	13,740	0.01%
2023/04/10	3	69.07	1	68.80	68.80	2	14,135	0.01%
2023/04/07	22.2	68.27	26	69.44	69.40	-3.8	14,505	-0.03%
2023/04/06	7	68.21	3	67.80	67.80	4	14,953	0.03%
2023/03/31	3	69.20	2	69.15	68.50	1	15,727	0.01%
2023/03/30	2	69.00	13	68.67	68.50	-11	17,126	-0.06%
2023/03/29	5	69.46	21	69.66	68.80	-16	17,649	-0.09%
2023/03/28	8	70.36	2	70.10	69.30	6	18,203	0.03%
2023/03/27	2	70.00	0	0.00	69.70	2	18,992	0.01%
2023/03/24	23	70.06	2	69.95	70.50	21	19,983	0.11%
2023/03/23	8	69.84	3	69.90	69.90	5	20,125	0.02%
2023/03/22	11	69.05	14	69.68	70.40	-3	20,171	-0.01%
2023/03/21	4	69.38	0	0.00	69.00	4	20,226	0.02%
2023/03/20	2	70.15	33	70.14	69.60	-31	20,233	-0.15%
2023/03/17	0.1	68.90	1	69.10	69.00	-0.9	20,203	0.00%
2023/03/16	40	68.56	36	68.67	68.20	4	20,128	0.02%
2023/03/15	40	71.58	36.6	71.69	71.00	3.5	19,886	0.02%
2023/03/14	52.3	73.03	14	73.61	72.50	38.3	19,571	0.20%
2023/03/13	11.1	79.98	24.1	80.71	80.50	-13	18,898	-0.07%
2023/03/10	52	80.75	18.1	81.11	79.10	33.9	18,755	0.18%
2023/03/09	3	79.83	9	80.00	80.10	-6	18,527	-0.03%
2023/03/08	8	79.31	1	79.00	79.00	7	18,647	0.04%
2023/03/07	3	80.93	7.2	81.12	80.70	-4.2	18,699	-0.02%
2023/03/06	9.1	80.81	5.3	80.96	80.60	3.8	18,803	0.02%
2023/03/03	18	80.47	12.1	80.84	81.10	6	19,016	0.03%
2023/03/02	9	80.51	13.1	80.49	80.70	-4.1	19,149	-0.02%
2023/03/01	10	78.22	5	78.24	78.60	5	18,998	0.03%
2023/02/24	5	79.02	31	79.21	79.60	-26	18,961	-0.14%
2023/02/23	8	78.63	22.1	78.61	79.20	-14.1	18,829	-0.07%
2023/02/22	6	77.83	37	78.08	76.70	-31	18,592	-0.17%
2023/02/21	6	76.32	18	76.33	77.50	-12	18,344	-0.07%
2023/02/20	3	73.37	8	73.93	74.00	-5	18,296	-0.03%
2023/02/17	5	72.82	1	73.20	73.30	4	18,522	0.02%
2023/02/16	0	0.00	0.2	73.70	73.70	-0.2	18,664	0.00%
2023/02/15	4	73.90	10	73.73	73.70	-6	19,073	-0.03%
2023/02/14	17	74.87	3	74.87	74.80	14	19,329	0.07%
2023/02/13	23	73.81	2.2	73.86	73.80	20.9	19,474	0.11%
2023/02/10	2	75.75	10	75.70	75.50	-8	19,706	-0.04%
2023/02/09	4	77.03	0	0.00	76.90	4	20,025	0.02%
2023/02/08	1	77.90	32	77.58	77.90	-31	20,279	-0.15%
2023/02/07	2	76.70	3	77.17	77.60	-1	20,350	0.00%
2023/02/06	12.2	77.05	7	76.71	76.10	5.2	20,482	0.03%
2023/02/03	33	80.04	18	80.50	79.50	15	20,459	0.07%
2023/02/02	11	77.75	15	77.96	78.60	-4	20,220	-0.02%
2023/02/01	3	76.40	4	76.63	76.70	-1	20,217	0.00%
2023/01/31	5	75.76	9.5	75.90	75.90	-4.5	20,313	-0.02%
2023/01/30	15	73.81	14	74.46	75.60	1	20,414	0.00%
2023/01/17	15	74.03	2	75.05	73.60	13	20,433	0.06%
2023/01/16	9.2	73.46	13	73.85	73.70	-3.8	20,475	-0.02%
2023/01/13	9	74.42	3	74.53	74.50	6	20,424	0.03%
2023/01/12	16.4	75.37	6	75.02	74.10	10.4	20,536	0.05%
2023/01/11	34	76.79	21	76.80	76.10	13	20,473	0.06%
2023/01/10	4	77.80	3	77.17	76.50	1	20,444	0.00%
2023/01/09	11	77.32	13	77.16	77.50	-2	20,639	-0.01%
2023/01/06	4	76.38	8	77.06	77.80	-4	20,709	-0.02%
2023/01/05	7	77.87	6	78.22	77.10	1	20,762	0.00%
2023/01/04	11.1	77.55	5	78.14	77.10	6.1	20,903	0.03%
2023/01/03	6.1	79.78	2	79.45	79.20	4.1	20,825	0.02%
2022/12/30	6	80.25	9.1	80.56	80.10	-3.1	20,753	-0.01%
2022/12/29	11	79.18	8	79.14	79.20	3	20,637	0.01%
2022/12/28	15.1	79.72	11	79.45	79.00	4.1	20,583	0.02%
2022/12/27	27	84.04	10	84.24	82.10	17	20,463	0.08%
2022/12/26	28	83.85	22.1	82.91	82.40	6	20,553	0.03%
2022/12/23	36.1	85.46	32	85.48	86.20	4.1	20,344	0.02%
2022/12/22	118	86.00	127.7	86.09	87.20	-9.7	19,732	-0.05%	大買/大賣/
2022/12/21	8	78.34	10	78.75	79.80	-2	18,579	-0.01%
2022/12/20	22.1	77.97	20	78.54	76.70	2.1	18,285	0.01%
2022/12/19	16.2	78.50	5	76.66	76.20	11.2	18,086	0.06%
2022/12/16	66	77.69	92.2	77.41	78.80	-26.2	17,509	-0.15%
2022/12/15	12	71.68	22	71.79	72.50	-10	16,827	-0.06%
2022/12/14	10	70.00	0	0.00	70.70	10	17,223	0.06%
2022/12/13	2	70.30	2	69.90	70.30	0	17,331	0.00%
2022/12/12	1.1	70.57	1	69.30	69.30	0.1	17,584	0.00%
2022/12/09	9	69.64	1	69.60	70.10	8	17,814	0.04%
2022/12/08	2	68.45	1	68.60	68.60	1	18,088	0.01%
2022/12/07	6	69.13	1	69.60	69.10	5	18,250	0.03%
2022/12/06	5	72.08	2	70.55	70.60	3	18,254	0.02%
2022/12/05	1	74.30	0	0.00	74.30	1	18,390	0.01%
2022/12/02	2	74.95	2	75.10	74.50	0	18,584	0.00%
2022/12/01	4	76.28	5	76.58	75.30	-1	18,774	-0.01%
2022/11/30	10	74.84	21	75.46	76.10	-11	18,698	-0.06%
2022/11/29	2	73.90	0	0.00	74.70	2	18,769	0.01%
2022/11/28	15	73.61	5	73.00	72.90	10	18,998	0.05%
2022/11/25	9	76.47	9	75.39	74.90	0	18,973	0.00%
2022/11/24	0.1	71.80	16	74.97	75.40	-15.9	19,000	-0.08%
2022/11/23	2	70.65	13	70.62	71.10	-11	18,785	-0.06%
2022/11/22	11	69.81	2	69.55	69.10	9	18,934	0.05%
2022/11/21	9	70.00	0	0.00	69.50	9	18,878	0.05%
2022/11/18	7	73.57	2	72.35	71.80	5	18,843	0.03%
2022/11/17	4	75.19	6.1	74.72	74.20	-2.1	18,944	-0.01%
2022/11/16	10	74.69	10	74.87	75.30	0	18,910	0.00%
2022/11/15	13	74.78	14	73.41	74.60	-1	18,998	-0.01%
2022/11/14	17	74.53	16	74.36	74.10	1	18,805	0.01%
2022/11/11	28	75.21	22	74.44	73.50	6	18,698	0.03%
2022/11/10	17	73.16	32	73.71	74.40	-15	18,395	-0.08%
2022/11/09	11	71.37	7	72.03	72.00	4	18,244	0.02%
2022/11/08	13	71.35	7.1	72.02	70.40	5.9	18,282	0.03%
2022/11/07	6	69.27	45	68.87	70.00	-39	18,009	-0.22%
2022/11/04	6	66.68	8	67.01	66.60	-2	17,759	-0.01%
2022/11/03	8	65.80	6.5	65.82	65.80	1.6	17,605	0.01%
2022/11/02	10	67.22	8	67.65	66.50	2	17,748	0.01%
2022/11/01	8	66.53	6.7	67.10	66.00	1.3	17,590	0.01%
2022/10/31	5	67.24	4.1	68.09	67.70	0.9	17,596	0.01%
2022/10/28	5	68.96	5	69.34	68.50	0	17,585	0.00%
2022/10/27	7.1	68.86	5	70.14	70.50	2.1	17,529	0.01%
2022/10/26	4	67.48	5	68.34	69.20	-1	17,483	-0.01%
2022/10/25	12	69.16	12	68.19	67.70	0	17,395	0.00%
2022/10/24	13	68.89	14	68.99	68.50	-1	17,586	-0.01%
2022/10/21	15.7	67.19	17	66.98	66.50	-1.4	17,570	-0.01%
2022/10/20	8	64.23	8	64.41	66.90	0	17,578	0.00%
2022/10/19	17	68.01	22.2	68.48	67.90	-5.2	17,706	-0.03%
2022/10/18	12	66.66	27	66.81	67.00	-15	17,674	-0.08%
2022/10/17	20	63.43	6.8	64.11	64.90	13.2	17,705	0.07%
2022/10/14	6	68.50	16.1	69.36	68.80	-10.1	17,512	-0.06%
2022/10/13	2	67.95	1	67.20	65.40	1	17,873	0.01%
2022/10/12	8	69.10	6	68.75	68.30	2	18,252	0.01%
2022/10/11	7	72.44	6	72.45	72.20	1	18,103	0.01%
2022/10/07	12	74.13	11.1	74.32	73.20	0.9	17,998	0.01%
2022/10/06	16	72.48	10.1	72.17	73.60	5.9	18,048	0.03%
2022/10/05	17	72.92	71	72.88	72.90	-54	18,103	-0.30%
2022/10/04	5	71.36	6	71.62	71.60	-1	18,225	-0.01%
2022/10/03	20.9	70.56	24	70.33	70.30	-3.2	18,110	-0.02%
2022/09/30	9	64.16	29	65.02	66.80	-20	17,994	-0.11%
2022/09/29	12	66.77	8.1	67.61	66.50	3.9	17,966	0.02%
2022/09/28	12.1	66.98	9.2	66.90	65.70	3	17,990	0.02%
2022/09/27	15.1	70.36	5.2	71.08	71.00	9.8	18,355	0.05%
2022/09/26	15	71.69	4.4	70.70	69.40	10.6	18,480	0.06%
2022/09/23	8	75.78	7	76.97	74.90	1	18,620	0.01%
2022/09/22	32	75.59	13	75.40	74.70	19	18,861	0.10%
2022/09/21	47	77.00	64.4	77.53	78.30	-17.4	19,104	-0.09%
2022/09/20	25	75.53	19	75.73	75.10	6	19,163	0.03%
2022/09/19	18.1	77.15	17.2	76.14	74.10	0.9	19,630	0.00%
2022/09/16	11	78.95	12	79.50	80.70	-1	19,925	-0.01%
2022/09/15	36	81.20	28.1	81.58	80.70	8	20,286	0.04%
2022/09/14	5	76.54	17	78.42	79.10	-12	20,546	-0.06%
2022/09/13	6	78.02	6	78.10	77.70	0	20,614	0.00%
2022/09/12	25	78.33	23	77.92	76.90	2	20,925	0.01%
2022/09/08	13	73.42	8	73.41	74.10	5	20,836	0.02%
2022/09/07	5	73.90	5	75.00	74.50	0	20,908	0.00%
2022/09/06	5.1	77.50	7.7	77.52	76.80	-2.6	20,750	-0.01%
2022/09/05	12.2	77.02	6	76.65	76.20	6.2	20,692	0.03%
2022/09/02	14	79.99	15.2	80.80	78.00	-1.2	20,581	-0.01%
2022/09/01	4	84.55	7	84.21	83.70	-3	20,346	-0.01%
2022/08/31	11.2	85.05	19.2	85.01	86.80	-8.1	20,415	-0.04%
2022/08/30	18	86.44	1	86.10	86.10	17	20,129	0.08%
2022/08/29	8	87.19	4	87.08	86.30	4	20,111	0.02%
2022/08/26	5	93.58	7	93.64	93.10	-2	20,046	-0.01%
2022/08/25	2	92.65	4	92.98	92.80	-2	20,010	-0.01%
2022/08/24	10	92.77	0	0.00	91.30	10	20,068	0.05%
2022/08/23	7	94.99	5	95.36	94.60	2	20,090	0.01%
2022/08/22	11	95.72	6	96.05	95.10	5	20,154	0.02%
2022/08/19	0	0.00	1	101.00	100.50	-1	20,021	0.00%
2022/08/18	6	101.00	3	101.17	101.00	3	20,220	0.01%
2022/08/17	1	101.50	1	102.00	101.50	0	20,697	0.00%
2022/08/16	8	100.10	3.1	100.34	99.90	4.9	21,251	0.02%
2022/08/15	5	101.70	6	101.74	101.50	-1	21,871	0.00%
2022/08/12	1	104.00	1	104.50	104.50	0	21,770	0.00%
2022/08/11	6	103.17	2	103.00	103.00	4	21,901	0.02%
2022/08/10	6	104.25	3.1	103.02	103.00	3	21,885	0.01%
2022/08/09	16	105.44	21	105.55	105.00	-5	21,937	-0.02%
2022/08/08	5	106.40	3	107.33	107.50	2	21,826	0.01%
2022/08/05	1	106.50	10	106.80	107.50	-9	21,846	-0.04%
2022/08/04	3	103.50	2	104.00	104.00	1	21,921	0.00%
2022/08/03	18	104.81	8.1	105.00	104.50	10	21,955	0.05%
2022/08/02	7	104.07	21	105.81	105.00	-14	22,088	-0.06%
2022/08/01	5	105.70	8	107.06	107.50	-3	22,109	-0.01%
2022/07/29	2	106.50	7	106.86	107.00	-5	22,202	-0.02%
2022/07/28	5	103.20	1	103.00	102.00	4	22,118	0.02%
2022/07/27	0	0.00	3	102.50	104.50	-3	22,091	-0.01%
2022/07/26	13	100.69	6	101.50	100.50	7	22,099	0.03%
2022/07/25	3	104.50	2	104.25	104.00	1	21,952	0.00%
2022/07/22	10	106.05	5	106.70	106.50	5	21,993	0.02%
2022/07/21	48.1	105.90	7	106.29	105.50	41.1	22,013	0.19%
2022/07/20	41	106.31	12	106.50	103.50	29	21,989	0.13%
2022/07/19	17.2	128.63	31.1	128.76	131.00	-13.9	21,598	-0.06%
2022/07/18	2.7	119.65	9.1	119.95	121.00	-6.4	21,147	-0.03%
2022/07/15	9.1	117.84	4	118.25	117.00	5.1	21,144	0.02%
2022/07/14	6.5	115.86	18.1	116.16	118.50	-11.6	21,219	-0.05%
2022/07/13	26	116.60	17.9	114.62	113.50	8.1	21,063	0.04%
2022/07/12	10.9	113.95	14.5	112.72	112.00	-3.6	20,966	-0.02%
2022/07/11	10	119.80	4.3	120.50	120.50	5.7	20,719	0.03%
2022/07/08	6.5	120.04	7	120.36	120.50	-0.5	20,675	0.00%
2022/07/07	4	115.25	3	115.50	116.50	1	20,505	0.00%
2022/07/06	8	114.06	6	114.00	113.50	2	20,500	0.01%
2022/07/05	11.1	115.30	10	115.10	116.00	1.1	20,405	0.01%
2022/07/04	3	112.67	5.1	113.80	115.50	-2.1	19,948	-0.01%
2022/07/01	4.7	117.47	8	115.63	111.00	-3.4	19,836	-0.02%
2022/06/30	4	119.00	4	119.00	119.00	0	19,480	0.00%
2022/06/29	16	122.22	10	123.75	120.00	6	19,155	0.03%
2022/06/28	8	126.69	9	127.72	128.00	-1	18,787	-0.01%
2022/06/27	15	126.57	23.1	124.12	128.00	-8.1	18,412	-0.04%
2022/06/24	8	115.88	12	116.79	116.50	-4	17,937	-0.02%
2022/06/23	22	115.43	20	111.83	110.50	2	17,617	0.01%
2022/06/22	17	117.94	16	118.00	120.00	1	17,276	0.01%
2022/06/21	5.1	122.67	16	120.75	123.50	-10.9	16,758	-0.07%
2022/06/20	32.2	124.10	10	122.65	119.50	22.2	16,534	0.13%
2022/06/17	4.1	131.49	7.5	131.10	131.00	-3.5	16,156	-0.02%
2022/06/16	24.3	136.04	4	135.76	131.00	20.3	15,984	0.13%
2022/06/15	8	142.50	6	142.58	140.50	2	16,030	0.01%
2022/06/14	4	143.13	2	142.00	143.00	2	16,380	0.01%
2022/06/13	4.6	143.61	2.2	144.23	143.00	2.5	17,312	0.01%
2022/06/10	4	150.50	1	152.00	150.00	3	17,735	0.02%
2022/06/09	11.1	156.09	5	155.70	155.00	6.1	17,977	0.03%
2022/06/08	1.2	160.51	3	160.50	161.50	-1.8	18,124	-0.01%
2022/06/07	1.1	158.64	1	159.50	159.00	0.1	18,565	0.00%
2022/06/06	5.2	162.39	7.2	160.84	158.50	-2	19,086	-0.01%
2022/06/02	6.2	159.42	5.3	158.73	158.50	0.9	19,672	0.00%
2022/06/01	4.6	160.24	9	160.83	159.50	-4.4	20,734	-0.02%
2022/05/31	6	158.17	2	157.00	157.00	4	22,047	0.02%
2022/05/30	8	160.00	28.3	159.02	158.50	-20.3	22,405	-0.09%
2022/05/27	3.3	158.29	8.3	158.56	160.50	-5	22,706	-0.02%
2022/05/26	7	159.00	5.4	160.22	156.50	1.6	23,032	0.01%
2022/05/25	51.5	161.83	29.4	160.98	160.50	22.1	23,196	0.10%
2022/05/24	51.2	164.70	45	161.97	161.50	6.2	23,415	0.03%
2022/05/23	6	157.67	41.1	161.69	163.50	-35.1	23,452	-0.15%
2022/05/20	7	147.85	7.2	148.34	149.00	-0.2	23,616	0.00%
2022/05/19	13.2	141.41	15	144.60	146.00	-1.8	24,528	-0.01%
2022/05/18	19.2	145.66	20.1	145.65	147.50	-0.9	25,491	0.00%
2022/05/17	14	145.93	10	146.20	143.00	4	26,034	0.02%
2022/05/16	14	149.64	11.7	149.91	148.00	2.4	26,380	0.01%
2022/05/13	4.5	151.61	12	152.54	153.50	-7.5	26,755	-0.03%
2022/05/12	11	151.23	24	152.75	148.50	-13	27,852	-0.05%
2022/05/11	7	151.79	10.5	151.71	151.50	-3.5	28,048	-0.01%
2022/05/10	18.5	150.86	15.5	151.03	151.50	3	28,426	0.01%
2022/05/09	35	151.56	12	148.17	148.00	23	28,842	0.08%
2022/05/06	10	150.70	5.7	151.25	151.50	4.4	29,843	0.01%
2022/05/05	4	150.75	6.1	151.61	153.00	-2.1	29,960	-0.01%
2022/05/04	3	148.67	1.1	149.89	148.50	1.9	29,923	0.01%
2022/05/03	1.1	144.02	6.2	145.19	146.00	-5.1	30,123	-0.02%
2022/04/29	2	146.75	4	145.63	146.00	-2	30,426	-0.01%
2022/04/28	7	143.36	4	142.75	142.00	3	30,615	0.01%
2022/04/27	8.2	142.14	7	143.29	144.00	1.2	30,648	0.00%
2022/04/26	9.3	147.31	4.1	147.63	145.00	5.2	30,761	0.02%
2022/04/25	10.3	149.64	3	148.50	148.00	7.3	30,860	0.02%
2022/04/22	6	155.67	3	156.33	156.00	3	30,890	0.01%
2022/04/21	23	158.02	24.2	158.45	157.50	-1.2	31,098	0.00%
2022/04/20	28.4	156.54	28	156.79	155.50	0.4	31,348	0.00%
2022/04/19	1.2	156.34	3	155.00	156.00	-1.8	31,482	-0.01%
2022/04/18	5.3	151.59	1	151.00	151.00	4.3	31,728	0.01%
2022/04/15	5	155.30	13	154.77	155.00	-8	32,036	-0.02%
2022/04/14	8	156.38	6	155.08	154.50	2	32,163	0.01%
2022/04/13	2	156.25	7.1	156.80	158.00	-5.1	32,253	-0.02%
2022/04/12	13	149.38	9	150.50	153.00	4	32,311	0.01%
2022/04/11	2	154.25	0	0.00	151.50	2	32,351	0.01%
2022/04/08	6	153.92	7	153.93	154.00	-1	32,947	0.00%
2022/04/07	11.1	151.26	3	154.00	149.50	8.1	33,063	0.02%
2022/04/06	10	154.85	7	154.43	156.00	3	33,093	0.01%
2022/04/01	18	157.70	34	158.43	160.00	-16	33,478	-0.05%
2022/03/31	0	158.00	5	158.70	158.50	-5	33,528	-0.01%
2022/03/30	5	158.30	5	159.10	160.00	0	33,688	0.00%
2022/03/29	15.2	156.83	6	156.17	154.50	9.2	33,769	0.03%
2022/03/28	4.2	154.72	5	155.80	156.00	-0.8	34,092	0.00%
2022/03/25	15.5	155.73	13	153.65	153.50	2.5	34,467	0.01%
2022/03/24	6	161.00	7	161.07	160.00	-1	34,857	0.00%
2022/03/23	5	163.40	4	164.88	163.00	1	35,566	0.00%
2022/03/22	10	163.70	3	165.67	162.50	7	36,222	0.02%
2022/03/21	9.3	164.28	7	164.21	163.00	2.3	37,126	0.01%
2022/03/18	12	161.75	8	163.25	163.00	4	38,261	0.01%
2022/03/17	15.1	163.63	15	165.20	168.00	0.1	38,841	0.00%
2022/03/16	32.5	166.68	35.1	161.14	161.50	-2.7	39,919	-0.01%
2022/03/15	9	179.17	9	178.83	172.50	0	39,944	0.00%
2022/03/14	4	179.13	11.4	179.65	182.00	-7.4	41,030	-0.02%
2022/03/11	9	174.39	27	175.02	175.00	-18	42,473	-0.04%
2022/03/10	5	179.50	3	178.17	176.50	2	43,249	0.00%
2022/03/09	8	174.00	35	174.17	174.00	-27	43,857	-0.06%
2022/03/08	145	179.01	133.2	167.53	170.50	11.8	44,460	0.03%	大買/大賣/
2022/03/07	151	189.87	142.8	182.58	180.00	8.3	43,865	0.02%	大買/大賣/
2022/03/04	35	196.26	49.1	198.27	192.00	-14.1	43,042	-0.03%
2022/03/03	23	194.20	47.2	192.51	192.00	-24.2	41,921	-0.06%
2022/03/02	46.3	193.36	45	191.04	190.50	1.3	41,774	0.00%
2022/03/01	6.2	193.18	12	192.42	193.00	-5.8	41,636	-0.01%
2022/02/25	1	187.50	3.1	186.71	187.00	-2.1	41,391	-0.01%
2022/02/24	15.5	185.98	12.1	185.91	182.00	3.4	41,218	0.01%
2022/02/23	26	186.38	33.4	188.64	190.00	-7.4	40,843	-0.02%
2022/02/22	43.3	184.92	12	183.50	181.50	31.3	40,488	0.08%
2022/02/21	68.1	198.15	11.5	197.78	195.00	56.6	39,762	0.14%
2022/02/18	23	190.26	52.4	191.03	194.50	-29.4	39,031	-0.08%
2022/02/17	60	186.00	30	184.78	183.00	30	38,225	0.08%
2022/02/16	8	183.50	24	184.48	183.50	-16	37,912	-0.04%
2022/02/15	30	181.16	28	179.70	178.50	2	38,206	0.01%
2022/02/14	78.1	179.49	68	179.65	180.00	10.1	38,783	0.03%
2022/02/11	25	174.16	23.4	175.44	172.00	1.6	38,390	0.00%
2022/02/10	33	175.18	43	175.41	175.50	-10	39,037	-0.03%
2022/02/09	48.4	176.86	35.1	173.10	173.50	13.3	39,741	0.03%
2022/02/08	48.4	169.29	31.7	173.06	172.00	16.7	39,830	0.04%
2022/02/07	23	153.37	23	153.87	162.00	0	39,996	0.00%
2022/01/26	2.1	149.79	3	149.00	147.50	-0.9	41,239	0.00%
2022/01/25	7.3	147.75	6	146.83	145.50	1.3	41,581	0.00%
2022/01/24	58	150.84	56.1	149.68	153.00	1.9	41,813	0.00%
2022/01/21	9.3	155.79	8	152.94	151.50	1.3	42,137	0.00%
2022/01/20	5	161.90	11	161.77	161.00	-6	42,290	-0.01%
2022/01/19	29.2	162.13	24	161.73	161.50	5.2	42,524	0.01%
2022/01/18	17.1	166.06	16	166.94	166.00	1.1	42,715	0.00%
2022/01/17	10.4	168.43	8	166.88	166.00	2.4	43,550	0.01%
2022/01/14	7	168.64	9.2	169.04	173.50	-2.2	44,029	0.00%
2022/01/13	15.1	172.19	9	172.83	168.50	6.1	44,460	0.01%
2022/01/12	5.2	177.59	6	177.67	176.00	-0.8	44,725	0.00%
2022/01/11	6	180.08	26.1	181.81	181.50	-20.1	45,521	-0.04%
2022/01/10	23.3	180.87	18	180.06	179.50	5.3	46,605	0.01%
2022/01/07	13.4	188.05	12	187.88	187.50	1.4	47,315	0.00%
2022/01/06	0	192.00	0	0.00	191.00	0	48,866	0.00%
2022/01/05	33	189.94	35	191.57	191.00	-2	49,726	0.00%
2022/01/04	13	188.04	15.1	187.17	191.50	-2.1	50,499	0.00%
2022/01/03	102.4	189.16	37.3	185.80	187.50	65.1	51,296	0.13%	大買/
2021/12/30	17	198.88	7	199.14	198.50	10	51,827	0.02%
2021/12/29	5.1	200.70	7	200.79	201.00	-1.9	52,778	0.00%
2021/12/28	6	201.08	6	204.17	200.50	0	54,654	0.00%
2021/12/27	13.1	199.84	15	198.30	199.00	-1.9	55,451	0.00%
2021/12/24	6	201.92	2	199.00	199.00	4	56,326	0.01%
2021/12/23	5	204.50	2	202.00	200.00	3	56,322	0.01%
2021/12/22	51.2	204.17	14	203.79	204.00	37.2	56,540	0.07%
2021/12/21	4	203.50	6.5	203.12	207.00	-2.5	56,543	0.00%
2021/12/20	11	198.00	21	198.43	199.00	-10	56,620	-0.02%
2021/12/17	7	201.50	73	203.16	200.00	-66	56,644	-0.12%
2021/12/16	7.4	199.93	20.2	197.37	196.50	-12.9	56,315	-0.02%
2021/12/15	13	194.88	13.2	195.29	199.00	-0.2	56,196	0.00%
2021/12/14	86	198.54	46	193.59	189.50	40	56,156	0.07%
2021/12/13	20.4	207.02	16.2	206.59	201.50	4.2	55,319	0.01%
2021/12/10	118.3	207.79	115.6	207.86	210.50	2.7	55,553	0.00%	大買/大賣/
2021/12/09	130	203.40	155.3	202.36	208.00	-25.3	54,894	-0.05%	大買/大賣/
2021/12/08	106.4	197.04	95.3	197.13	197.00	11.1	54,715	0.02%	大買/
2021/12/07	83.9	181.55	159.8	180.70	191.00	-75.9	54,241	-0.14%	大賣/
2021/12/06	118	175.94	65.6	173.15	176.50	52.4	53,587	0.10%	大買/
2021/12/03	51.4	168.83	24.1	167.51	164.50	27.3	53,625	0.05%
2021/12/02	34	163.43	148	159.80	169.50	-114	53,692	-0.21%	大賣/鉅額交易
2021/12/01	20	155.10	18	155.92	154.50	2	53,099	0.00%
2021/11/30	18	155.25	27	156.30	156.50	-9	53,553	-0.02%
2021/11/29	84	151.76	16	155.72	153.00	68	54,150	0.13%
2021/11/26	35.1	154.05	6	156.25	152.00	29.1	55,260	0.05%
2021/11/25	9	157.17	12.1	157.02	157.50	-3.1	55,943	-0.01%
2021/11/24	3	154.33	4	154.38	154.00	-1	56,530	0.00%
2021/11/23	8	155.88	10	156.80	154.00	-2	58,328	0.00%
2021/11/22	12.1	155.58	20	155.53	154.50	-7.9	60,206	-0.01%
2021/11/19	25	157.54	2.3	157.09	156.00	22.7	61,871	0.04%
2021/11/18	23	160.41	30	161.20	160.50	-7	64,140	-0.01%
2021/11/17	9	156.22	17	156.71	158.50	-8	66,010	-0.01%
2021/11/16	14	159.14	45	160.07	161.00	-31	67,378	-0.05%
2021/11/15	12.3	158.44	30.7	160.31	157.00	-18.4	69,856	-0.03%
2021/11/12	33.1	159.44	22	160.77	159.00	11.1	71,211	0.02%
2021/11/11	64.1	169.94	30	171.30	159.50	34.1	71,484	0.05%
2021/11/10	37	181.15	28	182.34	177.00	9	72,107	0.01%
2021/11/09	24.2	185.56	17.3	186.85	183.50	6.9	73,224	0.01%
2021/11/08	28	183.57	22.7	186.21	190.00	5.3	73,787	0.01%
2021/11/05	23.2	174.94	20.1	175.33	178.00	3.1	74,735	0.00%
2021/11/04	52	176.59	35.1	176.58	174.50	16.9	76,083	0.02%
2021/11/03	18	171.94	79	175.39	171.50	-61	76,323	-0.08%
2021/11/02	5.1	161.80	8	162.50	161.00	-2.9	76,868	0.00%
2021/11/01	22	162.80	21.2	162.91	158.50	0.8	77,612	0.00%
2021/10/29	8	158.00	16.3	158.55	160.00	-8.3	78,267	-0.01%
2021/10/28	34	157.06	43	156.12	153.50	-9	79,584	-0.01%
2021/10/27	39.2	154.11	18.3	154.64	153.00	20.9	82,036	0.03%
2021/10/26	25	159.10	25.6	157.34	157.00	-0.6	84,992	0.00%
2021/10/25	30	156.18	45.3	156.39	157.50	-15.3	87,571	-0.02%
2021/10/22	46	154.15	26.5	156.80	152.50	19.5	90,066	0.02%
2021/10/21	17.5	160.54	17.3	163.91	159.00	0.2	91,770	0.00%
2021/10/20	24	161.79	31.2	161.47	159.50	-7.2	92,550	-0.01%
2021/10/19	86.5	161.64	67	161.22	158.00	19.5	94,278	0.02%
2021/10/18	84	153.13	107.8	151.00	160.00	-23.8	96,471	-0.02%	大賣/
2021/10/15	51.1	161.98	16.5	161.06	161.00	34.6	97,931	0.04%
2021/10/14	51	162.07	68	159.37	164.50	-17	98,982	-0.02%
2021/10/13	66.5	158.10	73	158.43	155.00	-6.5	99,248	-0.01%
2021/10/12	45.4	155.84	27	155.74	153.50	18.4	101,711	0.02%
2021/10/08	114	165.79	113.1	166.48	169.50	0.9	102,911	0.00%	大買/大賣/
2021/10/07	137	169.71	158.5	169.57	171.50	-21.5	105,121	-0.02%	大買/大賣/
2021/10/06	166.5	167.03	152	167.28	161.50	14.5	106,167	0.01%	大買/大賣/
2021/10/05	425.4	160.41	431	161.26	173.00	-5.7	107,309	-0.01%	大買/大賣/
2021/10/04	139.3	172.97	124	173.99	165.50	15.3	108,342	0.01%	大買/大賣/
2021/10/01	38.9	188.32	27	190.93	183.50	11.9	110,613	0.01%
2021/09/30	6	201.83	15	203.57	203.50	-9	112,158	-0.01%
2021/09/29	17	200.82	9	200.94	200.50	8	113,993	0.01%
2021/09/28	71	203.27	68	204.01	203.50	3	115,755	0.00%
2021/09/27	43.4	212.41	31	213.47	208.00	12.4	117,732	0.01%
2021/09/24	63	214.16	64.5	214.92	215.00	-1.5	121,860	0.00%
2021/09/23	7	208.43	9	208.89	207.50	-2	123,853	0.00%
2021/09/22	7.8	203.86	2	203.25	203.00	5.8	127,961	0.00%
2021/09/17	243	207.26	248	207.57	210.00	-5	129,019	0.00%	大買/大賣/
2021/09/16	9	202.72	22.5	203.42	200.50	-13.5	131,239	-0.01%
2021/09/15	173	200.30	168	201.04	205.00	5	132,972	0.00%	大買/大賣/
2021/09/14	86.4	212.00	83	212.93	201.50	3.4	136,191	0.00%
2021/09/13	237.1	213.47	242	213.79	210.00	-4.9	138,442	0.00%	大買/大賣/
2021/09/10	58.3	209.47	66	209.58	211.50	-7.7	139,336	-0.01%
2021/09/09	361.3	209.79	353	210.76	207.50	8.3	140,530	0.01%	大買/大賣/
2021/09/08	40	212.16	30.2	213.27	213.00	9.9	141,059	0.01%
2021/09/07	75	206.41	77.1	207.79	209.50	-2.1	141,359	0.00%
2021/09/06	17.4	216.03	17	216.24	211.00	0.4	140,707	0.00%
2021/09/03	25	231.66	17	226.26	222.00	8	140,444	0.01%
2021/09/02	21	238.31	23	239.48	235.50	-2	139,951	0.00%
2021/09/01	191	238.10	186.4	238.59	235.00	4.7	139,269	0.00%	大買/大賣/
2021/08/31	136.3	247.64	134	247.74	248.00	2.3	138,045	0.00%	大買/大賣/
2021/08/30	179.1	255.22	171.2	255.84	249.00	7.9	137,102	0.01%	大買/大賣/
2021/08/27	211	257.01	201	258.15	252.00	10	136,378	0.01%	大買/大賣/
2021/08/26	267	255.91	262	256.60	258.00	5	134,570	0.00%	大買/大賣/
2021/08/25	156	249.26	182	251.10	262.00	-26	132,823	-0.02%	大買/大賣/
2021/08/24	346	253.99	311	254.75	244.00	35	131,087	0.03%	大買/大賣/
2021/08/23	63.2	242.60	106.3	245.27	248.00	-43.1	129,142	-0.03%	大賣/
2021/08/20	82	219.73	91.1	217.99	225.50	-9.1	129,352	-0.01%
2021/08/19	220.1	227.64	201.1	228.48	213.00	19	130,804	0.01%	大買/大賣/
2021/08/18	24	212.98	54	216.72	226.00	-30	129,864	-0.02%
2021/08/17	50	214.87	50	213.91	205.50	0	130,875	0.00%
2021/08/16	132	212.95	146	213.79	215.00	-14	131,847	-0.01%	大買/大賣/
2021/08/13	321	228.35	307	223.62	215.00	14	131,260	0.01%	大買/大賣/
2021/08/12	374	218.09	384.1	218.41	230.00	-10.1	131,665	-0.01%	大買/大賣/
2021/08/11	336.5	221.82	331	222.05	217.00	5.5	131,247	0.00%	大買/大賣/
2021/08/10	310.3	234.88	353	235.93	225.00	-42.7	129,537	-0.03%	大買/大賣/
2021/08/09	392	235.32	340.2	235.79	229.00	51.8	128,839	0.04%	大買/大賣/
2021/08/06	244	232.59	257.8	232.85	231.00	-13.8	128,536	-0.01%	大買/大賣/
2021/08/05	108.4	227.93	105	228.13	221.00	3.4	127,154	0.00%	大買/大賣/
2021/08/04	103	231.87	104	233.24	233.00	-1	126,543	0.00%	大買/大賣/
2021/08/03	252	231.76	249.1	231.76	229.00	2.9	126,639	0.00%	大買/大賣/
2021/08/02	452.1	218.98	444.5	219.31	232.00	7.6	125,565	0.01%	大買/大賣/
2021/07/30	490.6	247.49	427	248.20	223.50	63.6	123,176	0.05%	大買/大賣/
2021/07/29	401.3	234.18	539.1	237.64	248.00	-137.9	120,666	-0.11%	大買/大賣/鉅額交易
2021/07/28	459.2	209.81	480.1	210.74	225.50	-21	118,502	-0.02%	大買/大賣/
2021/07/27	348.2	207.09	345.2	207.11	205.00	3.1	116,098	0.00%	大買/大賣/
2021/07/26	263.3	233.01	188	234.07	216.50	75.3	115,006	0.07%	大買/大賣/
2021/07/23	429.1	241.60	497.5	243.44	240.00	-68.4	113,819	-0.06%	大買/大賣/
2021/07/22	504.9	231.69	443.5	231.89	240.00	61.4	112,099	0.05%	大買/大賣/
2021/07/21	396.1	260.19	325	264.00	238.50	71.1	109,689	0.06%	大買/大賣/
2021/07/20	353.3	275.69	345	276.64	260.50	8.3	107,231	0.01%	大買/大賣/
2021/07/19	264.3	293.06	259.5	293.04	286.00	4.8	105,706	0.00%	大買/大賣/
2021/07/16	278.7	288.46	285	288.92	286.00	-6.4	105,178	-0.01%	大買/大賣/
2021/07/15	214	264.31	243.2	265.86	278.50	-29.2	102,364	-0.03%	大買/大賣/
2021/07/14	308.1	255.22	320.9	255.85	253.50	-12.7	101,196	-0.01%	大買/大賣/
2021/07/13	270.4	285.02	251	287.11	258.50	19.4	98,531	0.02%	大買/大賣/
2021/07/12	203.3	293.02	213	293.80	287.00	-9.7	96,744	-0.01%	大買/大賣/
2021/07/09	279.7	290.34	276	290.14	275.00	3.7	94,700	0.00%	大買/大賣/
2021/07/08	243.6	278.49	292.4	280.62	304.00	-48.8	92,400	-0.05%	大買/大賣/
2021/07/07	272.4	294.52	259.9	294.25	276.50	12.5	89,534	0.01%	大買/大賣/
2021/07/06	226.1	304.32	232.8	304.63	296.00	-6.7	87,537	-0.01%	大買/大賣/
2021/07/05	250	317.63	250	318.04	302.00	0	85,714	0.00%	大買/大賣/
2021/07/02	135.1	337.51	126.7	337.68	326.50	8.4	83,762	0.01%	大買/大賣/
2021/07/01	248.3	338.14	233.1	340.76	336.00	15.2	81,705	0.02%	大買/大賣/
2021/06/30	229.1	305.28	273.3	307.41	321.00	-44.2	77,304	-0.06%	大買/大賣/
2021/06/29	189.5	312.41	244.8	312.51	292.00	-55.2	75,146	-0.07%	大買/大賣/
2021/06/28	249.5	293.43	277	294.89	300.00	-27.5	71,395	-0.04%	大買/大賣/
2021/06/25	218	264.86	249.4	266.77	273.00	-31.4	70,194	-0.04%	大買/大賣/
2021/06/24	140	231.25	160.3	233.77	248.50	-20.2	67,663	-0.03%	大買/大賣/
2021/06/23	406.5	242.41	377.5	242.62	226.00	29	65,883	0.04%	大買/大賣/
2021/06/22	136.5	265.12	99	264.69	251.00	37.5	61,674	0.06%	大買/
2021/06/21	146.1	242.14	147.2	244.81	249.00	-1.2	58,851	0.00%	大買/大賣/
2021/06/18	189.1	219.02	219	219.30	226.50	-30	58,156	-0.05%	大買/大賣/
2021/06/17	73	203.20	49	204.44	206.00	24	56,643	0.04%
2021/06/16	176	207.58	169.1	208.78	205.50	7	55,154	0.01%	大買/大賣/
2021/06/15	77	186.90	92	187.81	191.50	-15	53,839	-0.03%
2021/06/11	0	0.00	28	170.29	174.50	-28	53,432	-0.05%
2021/06/10	0	0.00	2	156.00	159.00	-2	53,228	0.00%
2021/06/09	11	160.36	0	0.00	160.00	11	53,324	0.02%
2021/06/08	6	157.83	12.8	162.30	165.00	-6.8	53,404	-0.01%
2021/06/07	16	146.41	11	147.95	153.00	5	53,464	0.01%
2021/06/04	7.1	158.55	1	159.00	155.50	6.1	53,521	0.01%
2021/06/03	9	162.78	6	163.67	161.00	3	53,592	0.01%
2021/06/02	32	164.36	29	165.41	160.00	3	53,515	0.01%
2021/06/01	4.1	152.75	16.2	152.98	159.50	-12.2	53,205	-0.02%
2021/05/31	31	148.97	13.9	151.63	145.00	17.1	53,006	0.03%
2021/05/28	171.5	146.92	173.3	147.94	154.50	-1.8	52,533	0.00%	大買/大賣/
2021/05/27	132.4	138.92	129	139.20	140.50	3.4	50,723	0.01%	大買/大賣/
2021/05/26	61	122.31	103	123.20	128.00	-42	47,866	-0.09%	大賣/
2021/05/25	243.1	119.70	253.2	117.36	116.50	-10.1	46,237	-0.02%	大買/大賣/
2021/05/24	99.6	121.02	129.2	121.54	125.00	-29.6	43,825	-0.07%	大賣/
2021/05/21	45	113.44	70.5	113.24	114.00	-25.5	42,234	-0.06%
2021/05/20	108.6	98.82	241.2	102.00	104.00	-132.6	41,724	-0.32%	大買/大賣/鉅額交易
2021/05/19	25	92.42	39	93.18	94.60	-14	39,609	-0.04%
2021/05/18	12	84.00	23	84.15	86.00	-11	39,042	-0.03%
2021/05/17	86	77.50	82	78.18	78.20	4	38,911	0.01%
2021/05/14	159	78.14	188	76.83	81.60	-29	37,764	-0.08%	大買/大賣/
2021/05/13	41	81.40	37	80.96	80.10	4	36,679	0.01%
2021/05/12	42	91.15	8	91.33	88.90	34	36,346	0.09%
2021/05/11	66.2	99.85	49	100.33	98.70	17.2	36,361	0.05%
2021/05/10	31	98.44	51	99.33	101.50	-20	35,317	-0.06%
2021/05/07	31	90.55	40.3	90.75	92.30	-9.3	34,558	-0.03%
2021/05/06	47	91.58	49	90.70	89.90	-2	34,312	-0.01%
2021/05/05	62	93.09	58	92.93	92.50	4	33,721	0.01%
2021/05/04	60	95.52	60	93.80	91.40	0	33,189	0.00%
2021/05/03	82	101.90	52	101.78	101.50	30	32,428	0.09%
2021/04/29	32	92.25	22.1	92.16	94.70	9.9	31,563	0.03%
2021/04/28	46	94.68	77	94.73	92.50	-31	31,936	-0.10%
2021/04/27	106	92.88	68	93.32	91.20	38	31,941	0.12%	大買/
2021/04/26	6	86.83	31	89.05	90.20	-25	31,963	-0.08%
2021/04/23	25	83.68	12	83.65	82.00	13	32,715	0.04%
2021/04/22	151.6	93.89	150	90.86	85.80	1.6	32,945	0.00%	大買/大賣/
2021/04/21	67	88.44	75	87.32	89.60	-8	32,068	-0.02%
2021/04/20	189.1	80.78	173	81.15	81.50	16.1	31,928	0.05%	大買/大賣/
2021/04/19	22	79.08	20.9	79.87	80.60	1.1	32,264	0.00%
2021/04/16	7	69.56	68	70.13	73.30	-61	32,430	-0.19%
2021/04/15	9	65.96	66.4	66.18	66.70	-57.4	32,892	-0.17%
2021/04/14	121	64.01	48	65.14	65.30	73	34,186	0.21%	大買/
2021/04/13	20.1	64.38	24	64.99	64.30	-3.9	34,459	-0.01%
2021/04/12	62	63.19	67	63.25	64.00	-5	35,159	-0.01%
2021/04/09	13	57.25	10	57.94	58.20	3	36,862	0.01%
2021/04/08	14	58.22	10	59.03	58.90	4	37,908	0.01%
2021/04/07	7	57.36	29	57.53	58.70	-22	39,236	-0.06%
2021/04/06	9	56.60	26	56.89	57.40	-17	42,280	-0.04%
2021/04/01	23	55.98	16	55.90	55.90	7	43,279	0.02%
2021/03/31	17	56.01	30	56.05	55.10	-13	44,129	-0.03%
2021/03/30	16	54.70	12	55.39	54.60	4	44,067	0.01%
2021/03/29	104	54.88	51	55.27	55.40	53	44,720	0.12%	大買/
2021/03/26	31	50.66	15	51.25	52.90	16	46,649	0.03%
2021/03/25	10	50.58	2	50.80	49.90	8	47,659	0.02%
2021/03/24	17	51.68	3	52.40	52.00	14	48,732	0.03%
2021/03/23	21	53.43	17	52.28	51.70	4	48,863	0.01%
2021/03/22	17	53.86	40	53.59	54.50	-23	48,009	-0.05%
2021/03/19	6	49.45	7	49.76	49.55	-1	47,755	0.00%
2021/03/18	0	0.00	15	49.79	49.95	-15	48,015	-0.03%
2021/03/17	5	48.80	5	49.47	49.00	0	48,441	0.00%
2021/03/16	5	48.38	8	48.24	48.65	-3	48,956	-0.01%
2021/03/15	2	48.53	3	48.73	48.70	-1	49,649	0.00%
2021/03/12	6	47.43	8	48.26	47.40	-2	50,455	0.00%
2021/03/11	10	47.75	9	47.63	47.25	1	50,756	0.00%
2021/03/10	7	47.20	10	46.99	47.00	-3	50,926	-0.01%
2021/03/09	8	47.03	12	46.95	47.50	-4	51,141	-0.01%
2021/03/08	5	45.78	11	45.61	45.40	-6	51,479	-0.01%
2021/03/05	12	46.06	9	45.93	45.85	3	51,890	0.01%
2021/03/04	10	46.09	2	46.05	46.05	8	52,319	0.02%
2021/03/03	7	46.39	15	47.03	47.30	-8	52,717	-0.02%
2021/03/02	34	47.27	42	47.76	45.50	-8	53,775	-0.01%
2021/02/26	11	47.08	7	47.64	47.95	4	54,074	0.01%
2021/02/25	3	47.73	13	47.57	47.30	-10	54,060	-0.02%
2021/02/24	5	46.06	27	46.64	46.00	-22	54,183	-0.04%
2021/02/23	16	47.92	15.1	47.47	46.70	0.9	54,262	0.00%
2021/02/22	20	47.17	32	47.07	46.75	-12	54,800	-0.02%
2021/02/19	11	44.63	16	44.47	44.50	-5	54,951	-0.01%
2021/02/18	20	45.53	16	46.17	45.25	4	55,206	0.01%
2021/02/17	16	42.48	15	42.92	43.90	1	54,788	0.00%
2021/02/05	31	42.69	18	42.61	42.20	13	54,773	0.02%
2021/02/04	5	43.03	16	42.66	43.50	-11	54,818	-0.02%
2021/02/03	55	43.28	28	43.29	42.25	27	55,361	0.05%
2021/02/02	36	43.57	49	43.33	43.50	-13	56,019	-0.02%
2021/02/01	27	41.40	34	42.42	41.35	-7	55,488	-0.01%
2021/01/29	14	43.83	15	43.79	42.80	-1	55,267	0.00%
2021/01/28	8	44.98	17	45.17	44.75	-9	55,130	-0.02%
2021/01/27	8	45.13	11	45.16	44.55	-3	54,963	-0.01%
2021/01/26	22	45.76	16.9	45.77	45.60	5.1	55,058	0.01%
2021/01/25	2	45.95	8	45.98	45.65	-6	54,998	-0.01%
2021/01/22	15	44.46	30	44.52	44.80	-15	54,629	-0.03%
2021/01/21	17	43.62	29	43.95	42.70	-12	54,212	-0.02%
2021/01/20	93	42.71	84	42.63	42.10	9	53,579	0.02%
2021/01/19	27	44.66	18	44.18	43.20	9	52,968	0.02%
2021/01/18	300	43.49	324	43.45	45.10	-24	52,507	-0.05%	大買/大賣/
2021/01/15	62	44.74	43	43.58	43.25	19	51,347	0.04%
2021/01/14	70	49.25	73.1	49.61	48.05	-3.1	50,492	-0.01%
2021/01/13	73	48.87	66	48.59	48.00	7	50,040	0.01%
2021/01/12	57	49.53	45	49.64	49.05	12	49,715	0.02%
2021/01/11	18	49.41	31	49.39	50.40	-13	48,278	-0.03%
2021/01/08	45	48.33	57	47.98	48.50	-12	47,488	-0.03%
2021/01/07	204	46.85	222	47.41	47.35	-18	46,536	-0.04%	大買/大賣/
2021/01/06	76	53.26	90	52.53	50.30	-14	45,072	-0.03%
2021/01/05	92	55.36	77	55.55	54.60	15	44,340	0.03%
2021/01/04	227	54.96	246	54.76	57.10	-19	43,023	-0.04%	大買/大賣/
2020/12/31	122	51.99	126	51.31	52.90	-4	40,875	-0.01%	大買/大賣/
2020/12/30	143	49.81	154	49.47	50.10	-11	39,737	-0.03%	大買/大賣/
2020/12/29	400	54.09	304.2	54.01	49.35	95.8	38,285	0.25%	大買/大賣/
2020/12/28	103	51.50	95.1	52.20	52.80	7.9	35,075	0.02%	大買/
2020/12/25	49.2	47.84	43	48.26	48.00	6.2	33,634	0.02%
2020/12/24	4	45.61	40	45.63	45.25	-36	32,551	-0.11%
2020/12/23	52	43.84	25	43.88	45.45	27	32,156	0.08%
2020/12/22	196	47.37	149.5	47.81	43.15	46.5	31,216	0.15%	大買/大賣/
2020/12/21	27.5	44.85	53.5	45.60	47.50	-26	28,681	-0.09%
2020/12/18	40	43.41	50.5	43.48	43.20	-10.5	27,305	-0.04%
2020/12/17	2	41.23	44	41.62	42.35	-42	25,975	-0.16%
2020/12/16	25	40.69	34	41.05	41.00	-9	25,507	-0.04%
2020/12/15	102	41.13	92	41.17	40.00	10	25,254	0.04%	大買/
2020/12/14	17	40.35	22.8	40.71	40.75	-5.8	24,601	-0.02%
2020/12/11	182	41.15	179	39.85	38.95	3	24,110	0.01%	大買/大賣/
2020/12/10	40.1	42.00	34.1	41.76	41.40	6	23,548	0.03%
2020/12/09	56	41.36	76	41.56	41.40	-20	22,943	-0.09%
2020/12/08	24	41.08	35	41.11	40.60	-11	22,173	-0.05%
2020/12/07	29	38.43	28	38.64	38.25	1	21,113	0.00%
2020/12/04	66	38.03	176	38.19	38.00	-110	20,573	-0.53%	大賣/鉅額交易
2020/12/03	37	39.94	30.1	40.40	39.50	6.9	20,136	0.03%
2020/12/02	73	40.44	27	40.56	40.00	46	19,824	0.23%
2020/12/01	37.5	42.34	4	41.35	41.10	33.5	19,317	0.17%
2020/11/30	31	43.07	33	43.17	43.70	-2	18,836	-0.01%
2020/11/27	51	40.82	97.8	41.52	43.00	-46.8	18,393	-0.25%
2020/11/26	114.4	40.90	117	42.14	40.65	-2.6	17,895	-0.01%	大買/大賣/
2020/11/25	8	39.51	16	38.95	40.90	-8	16,799	-0.05%
2020/11/24	16	37.37	12	37.49	37.20	4	16,009	0.02%
2020/11/23	25	37.78	13.1	37.90	37.45	11.9	15,818	0.08%
2020/11/20	15	37.63	16	37.17	36.75	-1	15,621	-0.01%
2020/11/19	111	36.45	103.9	36.92	37.45	7.1	15,539	0.05%	大買/大賣/
2020/11/18	88.2	35.68	106.9	35.34	36.40	-18.7	14,552	-0.13%	大賣/
2020/11/17	28.2	33.21	40	32.48	33.35	-11.8	13,788	-0.09%
2020/11/16	6	31.54	11	31.74	31.55	-5	13,474	-0.04%
2020/11/13	14	31.15	9	31.57	30.60	5	13,393	0.04%
2020/11/12	39	31.68	5	31.36	31.20	34	13,198	0.26%
2020/11/11	24	30.22	150	31.85	32.45	-126	13,081	-0.96%	大賣/鉅額交易
2020/11/10	53	31.46	40	31.39	29.80	13	12,631	0.10%
2020/11/09	3	32.25	54.5	32.24	32.25	-51.5	11,564	-0.45%
2020/11/06	0	0.00	1	29.30	29.35	-1	11,333	-0.01%
2020/11/05	1	29.10	0	0.00	28.95	1	11,279	0.01%
2020/11/04	2	27.75	12	28.64	28.90	-10	11,238	-0.09%
2020/11/03	2	28.73	9	28.48	28.60	-7	11,022	-0.06%
2020/11/02	9	27.64	13	27.78	27.00	-4	10,673	-0.04%
2020/10/30	5	26.50	6	26.42	26.20	-1	10,273	-0.01%
2020/10/29	1	26.65	0	0.00	26.70	1	10,172	0.01%
2020/10/28	7	27.06	16	26.73	26.15	-9	10,059	-0.09%
2020/10/27	5	26.20	7.5	26.47	26.10	-2.5	9,870	-0.02%
2020/10/26	11	26.61	24	26.32	26.85	-13	9,717	-0.13%
2020/10/22	0	0.00	1	24.70	24.45	-1	9,161	-0.01%
2020/10/21	1	25.00	8	25.37	25.30	-7	9,085	-0.08%
2020/10/20	1	25.10	6	25.00	25.25	-5	8,840	-0.06%
2020/10/19	1	23.45	6	23.42	23.55	-5	8,522	-0.06%
2020/10/16	9	23.81	11	23.81	23.55	-2	8,469	-0.02%
2020/10/15	8	24.35	1	24.05	24.05	7	8,399	0.08%
2020/10/14	3	24.52	12	24.50	24.55	-9	8,292	-0.11%
2020/10/13	15	24.39	33	24.66	25.05	-18	8,112	-0.22%
2020/10/12	26	22.59	34.1	22.85	23.15	-8.1	7,687	-0.10%
2020/10/08	10	23.59	41	23.84	23.80	-31	7,540	-0.41%
2020/10/07	2	23.78	33	24.02	24.45	-31	7,351	-0.42%
2020/10/06	12	22.93	64	23.14	23.45	-52	7,094	-0.73%
2020/10/05	5	21.75	68	22.11	22.85	-63	6,852	-0.92%
2020/09/30	0	0.00	5	21.40	21.25	-5	6,606	-0.08%
2020/09/29	27	21.69	47	22.31	21.00	-20	6,614	-0.30%
2020/09/28	3	21.73	111	21.46	21.65	-108	6,365	-1.70%	大賣/鉅額交易
2020/09/25	46	20.18	31	20.20	20.45	15	6,001	0.25%
2020/09/24	40	19.10	0	0.00	19.20	40	5,795	0.69%
2020/09/22	1	19.85	0	0.00	19.85	1	5,660	0.02%
2020/09/17	1	20.25	4	20.18	20.20	-3	5,586	-0.05%
2020/09/16	0	0.00	11	20.05	20.10	-11	5,575	-0.20%
2020/09/15	13	19.46	0	0.00	19.80	13	5,503	0.24%
2020/09/14	16	19.67	0	0.00	19.75	16	5,435	0.29%
2020/09/11	0	0.00	20	20.10	20.00	-20	5,337	-0.37%
2020/09/10	0	0.00	6	20.44	20.40	-6	5,238	-0.11%
2020/09/09	6	19.73	1	20.35	20.40	5	5,195	0.10%
2020/09/08	0	0.00	2	20.00	20.00	-2	5,129	-0.04%
2020/09/07	5	20.45	4	20.51	20.15	1	5,064	0.02%
2020/09/04	14	19.92	25	19.99	20.00	-11	4,899	-0.22%
2020/09/03	17	20.36	11	20.49	20.45	6	4,775	0.13%
2020/09/02	4	20.51	0	0.00	20.70	4	4,671	0.09%
2020/09/01	0	0.00	3	21.55	20.95	-3	4,595	-0.07%
2020/08/31	9	21.63	6	21.75	21.20	3	4,531	0.07%
2020/08/28	2	20.80	2	21.00	21.00	0	4,317	0.00%
2020/08/27	2	20.95	0	0.00	20.90	2	4,277	0.05%
2020/08/26	1	22.00	0	0.00	22.10	1	4,161	0.02%
2020/08/25	184	21.95	201	21.82	21.75	-17	3,937	-0.43%	大買/大賣/
2020/08/21	21	20.06	10	20.00	20.10	11	3,516	0.31%
2020/08/20	6	19.96	13	20.44	19.95	-7	3,447	-0.20%
2020/08/19	2	20.35	11	20.80	20.35	-9	3,250	-0.28%
2020/08/18	0	0.00	18	19.94	20.10	-18	3,028	-0.59%
2020/08/17	23	20.36	7	20.43	20.05	16	2,835	0.56%
2020/08/14	11	19.99	122	19.68	19.90	-111	2,607	-4.26%	大賣/鉅額交易
2020/08/13	0	0.00	4	19.21	19.05	-4	2,275	-0.18%
2020/08/12	0	0.00	1	18.80	18.80	-1	2,218	-0.05%
2020/08/11	0	0.00	17	18.73	18.80	-17	2,191	-0.78%
2020/08/10	10	18.50	13	18.88	19.00	-3	2,144	-0.14%
2020/08/07	100	18.17	6	18.26	18.30	94	2,044	4.60%
2020/08/06	20	18.10	14	18.19	18.30	6	2,057	0.29%
2020/07/29	10	17.00	0	0.00	17.00	10	2,021	0.49%
2020/07/28	2	16.80	0	0.00	16.95	2	2,034	0.10%
2020/07/27	11	17.44	0	0.00	17.15	11	2,045	0.54%
2020/07/24	2	17.53	0	0.00	17.50	2	2,094	0.10%
2020/07/20	12	17.79	0	0.00	17.90	12	2,074	0.58%
2020/07/17	4	17.85	0	0.00	18.10	4	2,067	0.19%
2020/07/16	0	0.00	2	18.83	18.55	-2	2,081	-0.10%
2020/07/15	0	0.00	10	18.60	18.60	-10	2,041	-0.49%
2020/07/13	0	0.00	3.4	18.73	18.80	-3.4	2,028	-0.17%
2020/07/10	51	18.36	0	0.00	18.65	51	2,028	2.51%
2020/07/09	0	0.00	9	18.43	18.50	-9	1,967	-0.46%
2020/07/08	0	0.00	10	18.57	18.70	-10	1,906	-0.52%
2020/07/07	0	0.00	5	18.08	18.40	-5	1,792	-0.28%
2020/07/06	0	0.00	3	17.38	17.65	-3	1,677	-0.18%
2020/07/03	0	0.00	1	16.85	16.90	-1	1,623	-0.06%
2020/07/02	1	16.45	0	0.00	16.50	1	1,623	0.06%
2020/06/30	2	16.40	5	16.45	16.45	-3	1,691	-0.18%
2020/06/23	0	0.00	2	16.68	16.60	-2	1,770	-0.11%
2020/06/19	7	16.46	0	0.00	16.25	7	1,824	0.38%
2020/06/16	0	0.00	17	16.66	16.70	-17	1,957	-0.87%
2020/06/15	2	16.33	10	16.30	16.30	-8	2,081	-0.38%
2020/06/08	0	0.00	4	16.85	17.05	-4	2,256	-0.18%
2020/06/05	2	16.70	10	16.80	16.70	-8	2,252	-0.36%
2020/06/04	10	16.70	0	0.00	16.55	10	2,254	0.44%
2020/06/03	0	0.00	3	16.55	16.55	-3	2,275	-0.13%
2020/06/02	1	16.20	0	0.00	16.20	1	2,271	0.04%
2020/05/26	0	0.00	1	16.25	16.20	-1	2,247	-0.04%
2020/05/25	0	0.00	1	16.10	16.10	-1	2,242	-0.04%
2020/05/22	1	16.00	0	0.00	15.95	1	2,257	0.04%
2020/05/21	0	0.00	10	16.35	16.25	-10	2,264	-0.44%
2020/05/18	0	0.00	1	15.85	15.75	-1	2,282	-0.04%
2020/05/15	7	15.64	20	15.60	15.55	-13	2,291	-0.57%
2020/05/14	2	15.65	0	0.00	15.60	2	2,297	0.09%
2020/05/13	5	15.95	0	0.00	15.95	5	2,283	0.22%
2020/05/12	10	16.50	0	0.00	16.40	10	2,264	0.44%
2020/05/11	0	0.00	20	16.70	16.85	-20	2,245	-0.89%
2020/05/08	0.1	16.80	0	0.00	16.75	0.1	2,240	0.01%
2020/05/05	1	16.50	0	0.00	16.40	1	2,265	0.04%
2020/05/04	1	16.50	0	0.00	16.55	1	2,264	0.04%
2020/04/30	10	16.88	1	17.00	16.90	9	2,272	0.40%
2020/04/29	0	0.00	1	16.75	16.70	-1	2,270	-0.04%
2020/04/23	27	15.92	0	0.00	16.00	27	2,263	1.19%
2020/04/22	0	0.00	2	15.90	15.80	-2	2,263	-0.09%
2020/04/21	4	16.19	0	0.00	15.95	4	2,263	0.18%
2020/04/17	0	0.00	1	16.20	16.15	-1	2,199	-0.05%
2020/04/16	1	15.85	0	0.00	15.95	1	2,161	0.05%
2020/04/15	0	0.00	44	15.87	16.10	-44	2,151	-2.04%
2020/04/14	1	15.20	0	0.00	15.45	1	2,122	0.05%
2020/04/13	0	0.00	2	15.15	15.05	-2	2,124	-0.09%
2020/04/10	0	0.00	8	15.19	15.30	-8	2,113	-0.38%
2020/04/08	1	14.50	0	0.00	14.95	1	2,082	0.05%
2020/04/01	0	0.00	1	14.35	14.35	-1	2,011	-0.05%
2020/03/31	1	14.00	0	0.00	13.75	1	1,958	0.05%
2020/03/30	0	0.00	4	13.69	13.85	-4	1,933	-0.21%
2020/03/27	21	14.00	0	0.00	13.90	21	1,903	1.10%
2020/03/25	60	13.26	10.5	13.50	13.25	49.5	1,844	2.68%
2020/03/24	18	12.51	0	0.00	12.60	18	1,814	0.99%
2020/03/23	2	12.00	0	0.00	12.25	2	1,812	0.11%
2020/03/19	17	11.91	0	0.00	11.90	17	1,715	0.99%
2020/03/18	9	13.26	0	0.00	13.15	9	1,612	0.56%
2020/03/17	13	13.54	0	0.00	13.40	13	1,565	0.83%
2020/03/13	28	14.73	0	0.00	15.10	28	1,496	1.87%
2020/03/12	5	15.75	0	0.00	15.70	5	1,441	0.35%
2020/03/11	1	16.65	0	0.00	16.50	1	1,418	0.07%
2020/03/06	2	16.90	0	0.00	16.90	2	1,383	0.14%
2020/03/05	1	17.20	0	0.00	17.15	1	1,364	0.07%
2020/03/04	5	17.05	0	0.00	17.20	5	1,368	0.37%
2020/03/03	1	17.20	0	0.00	17.25	1	1,364	0.07%
2020/02/25	0	0.00	6	17.10	17.40	-6	1,336	-0.45%
2020/02/19	5	17.57	0	0.00	17.50	5	1,290	0.39%
2020/02/18	0	0.00	1	17.60	17.55	-1	1,285	-0.08%
2020/02/17	0	0.00	1	17.20	17.30	-1	1,280	-0.08%
2020/02/10	1	16.90	0	0.00	16.90	1	1,241	0.08%
2020/02/04	2	17.00	0	0.00	16.95	2	1,235	0.16%
2020/02/03	0	0.00	4	17.05	17.05	-4	1,212	-0.33%
2020/01/31	2	17.00	0	0.00	17.00	2	1,180	0.17%
2020/01/30	5	16.85	0	0.00	16.80	5	1,166	0.43%
2020/01/16	1	18.15	0	0.00	18.25	1	1,179	0.08%
2020/01/14	1	18.40	0	0.00	18.40	1	1,205	0.08%
2019/12/25	0	0.00	1	18.65	18.60	-1	1,346	-0.07%
2019/12/23	0	0.00	1	18.60	18.50	-1	1,381	-0.07%
2019/12/20	1	18.45	2	18.55	18.60	-1	1,378	-0.07%
2019/12/18	0	0.00	2	18.25	18.50	-2	1,364	-0.15%
2019/12/16	2	17.95	0	0.00	18.10	2	1,342	0.15%
2019/12/13	28	18.04	0	0.00	17.85	28	1,341	2.09%
2019/12/12	1	18.20	0	0.00	18.15	1	1,324	0.08%
2019/12/11	2	18.40	0	0.00	18.35	2	1,322	0.15%
2019/12/04	0	0.00	25	18.50	18.55	-25	1,445	-1.73%
2019/12/03	0	0.00	2	18.45	18.55	-2	1,491	-0.13%
2019/11/15	5	18.00	0	0.00	18.00	5	2,264	0.22%
2019/11/14	10	18.00	0	0.00	18.15	10	2,340	0.43%
2019/11/12	10	18.08	0	0.00	18.10	10	2,508	0.40%
2019/11/04	0	0.00	2	18.40	18.50	-2	2,910	-0.07%
2019/10/29	0	0.00	1	18.55	18.35	-1	3,427	-0.03%
2019/10/28	0	0.00	12	18.57	18.65	-12	3,507	-0.34%
2019/10/25	10	18.55	1	18.65	18.60	9	3,637	0.25%
2019/10/23	0	0.00	1	18.30	18.10	-1	4,238	-0.02%
2019/10/22	12	18.20	0	0.00	18.25	12	4,431	0.27%
2019/10/21	1	18.15	0	0.00	18.15	1	4,525	0.02%
2019/10/18	0	0.00	1	17.90	17.90	-1	4,574	-0.02%
2019/10/17	6	17.69	0	0.00	17.65	6	4,570	0.13%
2019/10/15	0	0.00	1	17.85	17.90	-1	4,555	-0.02%
2019/10/14	0	0.00	2	18.00	18.05	-2	4,560	-0.04%
2019/10/09	1	17.70	0	0.00	17.80	1	4,567	0.02%
2019/10/04	1	17.70	1	17.75	17.70	0	4,628	0.00%
2019/10/03	26	18.15	0	0.00	18.20	26	4,599	0.57%
2019/09/27	3	18.32	0	0.00	18.25	3	4,651	0.06%
2019/09/26	1	18.70	0	0.00	18.55	1	4,686	0.02%
2019/09/20	0	0.00	1	19.00	18.85	-1	4,796	-0.02%
2019/09/12	1	19.20	0	0.00	19.15	1	4,891	0.02%
2019/09/11	5	18.90	0	0.00	18.85	5	4,908	0.10%
2019/09/10	5	19.36	0	0.00	19.20	5	4,870	0.10%
2019/09/09	0	0.00	2	19.90	19.90	-2	4,820	-0.04%
2019/09/05	4	19.75	0	0.00	19.75	4	4,873	0.08%
2019/09/03	1	19.80	8	19.86	20.20	-7	4,719	-0.15%
2019/08/26	0	0.00	6	19.28	18.75	-6	4,612	-0.13%
2019/08/23	2	18.45	0	0.00	18.60	2	4,582	0.04%
2019/08/22	15	18.88	1	19.15	18.75	14	4,606	0.30%
2019/08/21	1	19.50	7	19.34	19.30	-6	4,570	-0.13%
2019/08/20	11	18.94	0	0.00	18.75	11	4,536	0.24%
2019/08/19	5.8	19.45	0	0.00	19.15	5.8	4,493	0.13%
2019/08/16	1	19.55	0	0.00	19.55	1	4,417	0.02%
2019/08/15	2	20.05	0	0.00	19.80	2	4,356	0.05%
2019/08/12	1	20.55	0	0.00	20.65	1	4,215	0.02%
2019/08/08	0	0.00	4	21.18	21.40	-4	4,184	-0.10%
2019/08/07	0	0.00	1	20.60	20.50	-1	4,085	-0.02%
2019/08/06	4	20.71	0	0.00	20.55	4	4,031	0.10%
2019/08/05	5	21.45	6	22.38	21.40	-1	3,939	-0.03%
2019/08/02	0	0.00	10	21.45	21.80	-10	3,813	-0.26%
2019/08/01	0	0.00	2	20.98	20.85	-2	3,588	-0.06%
2019/07/31	1	20.80	0	0.00	20.75	1	3,472	0.03%
2019/07/29	0	0.00	11	22.14	22.10	-11	3,295	-0.33%
2019/07/26	12	22.46	26	22.76	21.90	-14	3,167	-0.44%
2019/07/25	10	20.65	16	21.65	21.90	-6	2,829	-0.21%
2019/07/24	0	0.00	119	20.49	20.40	-119	2,501	-4.76%	大賣/鉅額交易
2019/07/23	1	19.45	7	19.74	19.55	-6	2,277	-0.26%
2019/07/19	0	0.00	10	19.00	19.00	-10	2,103	-0.48%
2019/07/18	10	19.15	4	19.05	19.00	6	2,087	0.29%
2019/07/11	0	0.00	1	19.50	19.45	-1	2,032	-0.05%
2019/07/10	0	0.00	2	19.20	19.25	-2	1,967	-0.10%
2019/07/04	0	0.00	1	19.20	19.25	-1	1,874	-0.05%
2019/06/28	0	0.00	1	18.45	18.10	-1	1,697	-0.06%
2019/06/27	0	0.00	10	18.35	18.40	-10	1,678	-0.60%
2019/06/24	10	18.00	0	0.00	18.15	10	1,602	0.62%
2019/06/21	0	0.00	1	18.00	18.00	-1	1,576	-0.06%
2019/06/14	0	0.00	1	18.80	18.40	-1	1,419	-0.07%
2019/06/12	0	0.00	7	17.95	17.95	-7	1,330	-0.53%
2019/06/11	0	0.00	1	17.90	17.95	-1	1,317	-0.08%
2019/06/10	0	0.00	2	18.05	17.80	-2	1,310	-0.15%
2019/06/04	0	0.00	1	18.00	18.00	-1	1,236	-0.08%
2019/06/03	0	0.00	10	17.88	17.85	-10	1,208	-0.83%
2019/05/31	0	0.00	11	18.85	18.85	-11	1,114	-0.99%
2019/05/30	0	0.00	6	18.88	18.85	-6	1,052	-0.57%
2019/05/29	0	0.00	10	18.45	18.50	-10	994	-1.01%
2019/05/28	0	0.00	2	18.20	18.20	-2	944	-0.21%
2019/05/23	0	0.00	1	17.50	17.60	-1	823	-0.12%
2019/05/21	0	0.00	10	17.45	17.55	-10	794	-1.26%
2019/05/17	2	17.10	0	0.00	16.95	2	745	0.27%
2019/05/14	0	0.00	2	16.60	16.70	-2	687	-0.29%
2019/05/03	8	16.65	0	0.00	16.55	8	650	1.23%
2019/05/02	12	16.50	0	0.00	16.50	12	635	1.89%
2019/04/10	2	15.90	0	0.00	16.20	2	517	0.39%
2019/04/02	4	15.93	0	0.00	15.95	4	470	0.85%
2019/04/01	8	15.99	0	0.00	16.00	8	459	1.74%
2019/03/22	0	0.00	4	16.10	16.05	-4	451	-0.89%
2019/03/19	2	16.00	2	16.00	16.00	0	461	0.00%
2019/03/14	1	16.00	1	16.00	16.00	0	465	0.00%
2019/03/07	0	0.00	10	16.20	16.10	-10	507	-1.97%
2019/02/27	10	16.00	0	0.00	15.95	10	529	1.89%
2019/02/21	0	0.00	1	16.40	16.40	-1	504	-0.20%
2019/02/20	1	16.25	0	0.00	16.30	1	493	0.20%
2019/02/19	0	0.00	2	16.25	16.25	-2	492	-0.41%
2019/02/12	0	0.00	1	15.95	15.95	-1	468	-0.21%
2019/01/24	0	0.00	5	15.85	15.85	-5	451	-1.11%
2018/12/24	0	0.00	10	15.83	15.85	-10	747	-1.34%
2018/11/21	0	0.00	0.9	15.40	15.50	-0.9	876	-0.10%
2018/11/19	0	0.00	1	15.60	15.55	-1	902	-0.11%
2018/11/15	10	15.45	0	0.00	15.45	10	932	1.07%
2018/11/07	1	15.35	0	0.00	15.30	1	1,098	0.09%
2018/11/01	20	15.15	0	0.00	15.15	20	1,134	1.76%
2018/10/30	3	15.05	0	0.00	15.10	3	1,137	0.26%
2018/10/26	1	15.55	0	0.00	15.80	1	1,126	0.09%
2018/10/16	0	0.00	1	16.10	15.85	-1	1,148	-0.09%
2018/10/15	1	15.50	0	0.00	16.05	1	1,143	0.09%
2018/10/11	5	15.50	0	0.00	15.40	5	1,146	0.44%
2018/09/26	0	0.00	10	16.75	16.90	-10	1,249	-0.80%
2018/09/20	2	16.70	0	0.00	16.65	2	1,287	0.16%
2018/09/19	1	16.75	0	0.00	16.80	1	1,299	0.08%
2018/09/14	0	0.00	2	16.95	16.95	-2	1,334	-0.15%
2018/09/12	2	17.00	0	0.00	16.85	2	1,331	0.15%
2018/09/07	0	0.00	2	16.80	16.80	-2	1,325	-0.15%
2018/08/31	0	0.00	2	16.80	16.80	-2	1,339	-0.15%
2018/08/29	0	0.00	4	16.75	16.80	-4	1,351	-0.30%
2018/08/24	2	16.70	0	0.00	16.75	2	1,343	0.15%
2018/08/23	2	17.15	1	17.10	17.10	1	1,336	0.07%
2018/08/22	5	17.33	0	0.00	17.20	5	1,339	0.37%
2018/08/21	0	0.00	11	17.17	17.30	-11	1,318	-0.83%
2018/08/20	4	16.80	0	0.00	16.90	4	1,294	0.31%
2018/08/17	0	0.00	4	16.80	16.75	-4	1,247	-0.32%
2018/08/15	1	16.85	0	0.00	16.90	1	1,214	0.08%
2018/08/09	3	16.85	0	0.00	16.80	3	1,241	0.24%
2018/08/06	0	0.00	5	16.85	16.80	-5	1,349	-0.37%
2018/07/30	0	0.00	2	16.75	16.65	-2	1,366	-0.15%
2018/07/24	0	0.00	1	16.75	16.80	-1	1,348	-0.07%
2018/07/20	0	0.00	1	17.05	17.05	-1	1,311	-0.08%
2018/07/17	2	17.00	0	0.00	17.15	2	1,292	0.15%
2018/07/16	5	16.75	0	0.00	16.80	5	1,260	0.40%
2018/07/13	0	0.00	5	17.10	17.20	-5	1,226	-0.41%
2018/07/06	3	16.70	0	0.00	16.75	3	1,275	0.24%
2018/07/04	5	17.15	0	0.00	17.20	5	1,325	0.38%
2018/06/29	0	0.00	4	16.85	16.90	-4	1,315	-0.30%
2018/06/14	2	16.70	0	0.00	16.65	2	1,369	0.15%
2018/06/08	0	0.00	1	16.75	16.70	-1	1,484	-0.07%
2018/05/28	5	16.60	0	0.00	16.65	5	1,595	0.31%
2018/05/25	28	16.40	0	0.00	16.45	28	1,598	1.75%
2018/05/23	57	16.54	0	0.00	16.40	57	1,608	3.54%
2018/05/22	4	16.58	0	0.00	16.55	4	1,590	0.25%
2018/05/21	5	16.53	0	0.00	16.55	5	1,595	0.31%
2018/05/15	2	16.50	0	0.00	16.50	2	1,604	0.12%
2018/05/14	2	16.75	1	16.75	16.75	1	1,644	0.06%
2018/05/02	0	0.00	2	17.10	17.05	-2	1,748	-0.11%
2018/04/30	3	17.30	2	17.15	17.15	1	1,758	0.06%
2018/04/26	0	0.00	2	17.10	17.00	-2	1,812	-0.11%
2018/04/25	3	17.03	0	0.00	17.00	3	1,827	0.16%
2018/04/18	5	16.95	0	0.00	16.95	5	1,907	0.26%
2018/04/16	2	17.15	0	0.00	17.10	2	1,970	0.10%
2018/04/13	3	16.95	3	17.25	17.25	0	2,008	0.00%
2018/04/12	7	17.50	0	0.00	17.30	7	1,976	0.35%
2018/04/11	4	17.55	1	17.55	17.50	3	2,003	0.15%
2018/04/09	1	18.05	0	0.00	17.90	1	2,055	0.05%
2018/04/02	0	0.00	10.5	17.99	18.05	-10.5	2,168	-0.49%
2018/03/30	0	0.00	7	17.95	17.90	-7	2,196	-0.32%
2018/03/28	0	0.00	3	17.95	17.90	-3	2,191	-0.14%
2018/03/27	1	18.05	0	0.00	18.00	1	2,181	0.05%
2018/03/15	13	17.95	0	0.00	17.85	13	2,191	0.59%
2018/03/13	15	18.07	0	0.00	18.00	15	2,281	0.66%
2018/03/09	2	18.15	0	0.00	18.15	2	2,383	0.08%
2018/03/08	0	0.00	3	18.05	18.05	-3	2,489	-0.12%
2018/02/21	0	0.00	1	18.15	18.15	-1	3,239	-0.03%
2018/02/09	0	0.00	11	17.55	17.65	-11	3,225	-0.34%
2018/02/07	2	17.85	1	18.00	17.80	1	3,250	0.03%
2018/02/06	2	17.30	10	17.70	17.25	-8	3,230	-0.25%
2018/02/05	3	18.02	0	0.00	18.30	3	3,155	0.10%
2018/01/31	13	18.50	23	18.51	18.60	-10	3,128	-0.32%
2018/01/23	0	0.00	16	19.13	19.20	-16	3,105	-0.52%
2018/01/22	9	19.46	3	19.35	19.45	6	3,086	0.19%
2018/01/17	0	0.00	15	19.90	20.00	-15	3,103	-0.48%
2018/01/11	0	0.00	5.3	20.04	19.90	-5.3	3,369	-0.16%
2018/01/10	0	0.00	1	20.00	19.90	-1	3,335	-0.03%
2018/01/09	0	0.00	10	19.90	19.95	-10	3,311	-0.30%
2018/01/08	0	0.00	20	19.75	19.65	-20	3,293	-0.61%
2018/01/05	5	19.70	15	19.85	19.75	-10	3,296	-0.30%
2018/01/04	16	19.39	0	0.00	19.45	16	3,285	0.49%
2018/01/03	49	19.99	40	19.67	19.60	9	3,300	0.27%
2018/01/02	30	20.04	33	19.88	19.85	-3	3,233	-0.09%