萬海 (2615)-凱基-中山券商分點個股進出

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-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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	29	96.25	9.1	97.55	95.80	19.9	37,298	0.05%
2024/11/20	62	96.23	42.3	95.88	94.80	19.7	36,322	0.05%
2024/11/19	28	92.88	5.1	93.00	93.30	22.9	35,041	0.07%
2024/11/18	4	91.45	16	91.63	90.90	-12	34,756	-0.03%
2024/11/15	38	92.46	35.4	92.33	90.50	2.7	34,624	0.01%
2024/11/14	29.1	90.25	19	90.67	89.80	10.1	34,403	0.03%
2024/11/13	19	90.88	8	91.39	90.60	11	34,579	0.03%
2024/11/12	50.3	93.06	46	93.61	91.30	4.3	34,754	0.01%
2024/11/11	50	94.14	23	94.23	94.30	27	34,807	0.08%
2024/11/08	30	94.82	58.2	95.22	93.70	-28.1	34,755	-0.08%
2024/11/07	17	90.90	14	90.74	91.80	3	34,903	0.01%
2024/11/06	11	94.03	7	95.07	93.60	4	34,962	0.01%
2024/11/05	32	93.93	25.7	93.99	94.70	6.3	35,337	0.02%
2024/11/04	77.2	94.92	45	94.87	89.80	32.2	34,898	0.09%
2024/11/01	29	90.65	112	90.83	94.20	-83	33,867	-0.24%	大賣/
2024/10/30	44	86.35	24	87.63	85.70	20	33,326	0.06%
2024/10/29	19	86.41	33	87.01	85.70	-14	33,492	-0.04%
2024/10/28	60	88.11	36.1	87.28	88.60	23.9	33,530	0.07%
2024/10/25	1	86.30	10	87.21	86.90	-9	33,429	-0.03%
2024/10/24	7	87.00	9	86.87	86.00	-2	33,446	-0.01%
2024/10/23	8	87.80	4	87.98	87.70	4	33,445	0.01%
2024/10/22	19.2	88.96	18	89.49	87.60	1.2	33,552	0.00%
2024/10/21	9	87.82	24.5	87.90	87.90	-15.5	33,427	-0.05%
2024/10/18	11	86.26	4	85.85	85.30	7	33,412	0.02%
2024/10/17	27.1	86.61	28	86.04	86.40	-1	33,275	0.00%
2024/10/16	8	82.88	4	82.53	82.20	4	32,997	0.01%
2024/10/15	14.1	81.53	5	81.82	81.10	9.1	33,039	0.03%
2024/10/14	41	82.74	27	81.73	82.00	14	33,346	0.04%
2024/10/11	9	84.04	3	83.63	83.00	6	33,454	0.02%
2024/10/09	23.1	84.25	4	83.33	83.00	19.1	33,604	0.06%
2024/10/08	11	86.73	28	86.30	85.50	-17	33,639	-0.05%
2024/10/07	48.2	86.30	25	86.28	85.70	23.2	33,858	0.07%
2024/10/04	45.6	89.50	12	89.50	89.30	33.6	33,872	0.10%
2024/10/01	28	101.47	25.3	100.38	99.20	2.7	33,637	0.01%
2024/09/30	172.5	101.95	120.5	100.65	98.00	52	32,958	0.16%	大買/大賣/
2024/09/27	24.1	105.05	38.2	105.42	107.50	-14.1	32,265	-0.04%
2024/09/26	25.2	103.03	60.8	103.50	102.00	-35.6	31,422	-0.11%
2024/09/25	35.1	94.93	58.5	97.13	99.70	-23.4	30,038	-0.08%
2024/09/24	24	86.78	70.3	89.06	90.70	-46.3	27,949	-0.17%
2024/09/23	8	82.24	6	81.90	82.50	2	26,876	0.01%
2024/09/20	1	81.10	26.4	80.41	81.10	-25.4	27,305	-0.09%
2024/09/19	0	0.00	4	80.33	81.00	-4	28,026	-0.01%
2024/09/18	7	79.51	8	79.94	80.50	-1	28,900	0.00%
2024/09/16	22	78.15	16	78.04	78.30	6	30,633	0.02%
2024/09/13	0	0.00	3	78.00	79.20	-3	31,476	-0.01%
2024/09/12	3	78.00	11	78.63	77.70	-8	32,673	-0.02%
2024/09/11	3	76.93	8	76.14	76.80	-5	33,220	-0.02%
2024/09/10	3	75.47	11	75.17	74.10	-8	34,500	-0.02%
2024/09/09	6	75.72	0	0.00	75.20	6	35,508	0.02%
2024/09/06	8	78.56	2.1	78.80	78.20	5.9	36,148	0.02%
2024/09/05	1	80.30	1	80.20	78.80	0	37,345	0.00%
2024/09/04	6.3	77.01	5	77.30	78.70	1.3	39,131	0.00%
2024/09/02	23	80.88	6	81.10	79.50	17	43,141	0.04%
2024/08/30	37.1	81.02	33	81.66	82.90	4.1	43,791	0.01%
2024/08/29	5	78.34	2	78.60	79.20	3	43,678	0.01%
2024/08/28	10	78.44	19	78.19	78.10	-9	45,476	-0.02%
2024/08/27	21	78.04	16.3	77.99	78.30	4.7	45,817	0.01%
2024/08/26	1	83.00	9	81.26	79.90	-8	45,676	-0.02%
2024/08/23	3	79.77	1	80.30	79.50	2	45,635	0.00%
2024/08/22	4	80.00	7	79.97	79.70	-3	45,927	-0.01%
2024/08/21	1	80.10	1	78.80	80.40	0	46,209	0.00%
2024/08/20	12	80.89	3	80.50	79.20	9	46,217	0.02%
2024/08/19	1	81.00	9	80.09	79.50	-8	46,054	-0.02%
2024/08/16	13	80.62	10	80.67	80.80	3	45,967	0.01%
2024/08/15	5	79.60	16	79.66	80.40	-11	45,678	-0.02%
2024/08/14	23	78.17	14	78.42	77.70	9	45,246	0.02%
2024/08/13	96	80.57	75.1	79.15	79.10	21	44,815	0.05%
2024/08/12	11	82.10	17	81.50	82.50	-6	44,178	-0.01%
2024/08/09	88.1	78.51	90.5	78.75	77.20	-2.4	45,149	-0.01%
2024/08/08	57	81.03	51	81.00	78.80	6	49,084	0.01%
2024/08/07	49	81.80	36	81.96	84.20	13	50,537	0.03%
2024/08/06	6.1	79.11	10	78.92	79.60	-4	51,107	-0.01%
2024/08/05	14.6	76.69	25	76.03	75.00	-10.4	51,191	-0.02%
2024/08/02	11.3	80.91	20	81.55	79.70	-8.7	51,118	-0.02%
2024/08/01	2	79.50	1.2	79.48	79.70	0.8	50,658	0.00%
2024/07/31	6	76.95	2	76.20	77.90	4	50,404	0.01%
2024/07/30	3	74.60	4.4	75.68	76.20	-1.4	50,310	0.00%
2024/07/29	1	72.90	1.1	73.45	72.90	-0.1	50,441	0.00%
2024/07/26	2	73.80	3	73.60	73.90	-1	50,553	0.00%
2024/07/23	25	74.06	7.1	72.77	74.20	17.9	50,717	0.04%
2024/07/22	2.3	69.21	3	69.03	71.00	-0.8	50,851	0.00%
2024/07/19	10.1	71.51	17	71.88	71.10	-6.9	50,442	-0.01%
2024/07/18	5	73.84	14.2	74.01	74.00	-9.2	50,132	-0.02%
2024/07/17	11.2	74.79	20	74.00	73.50	-8.8	49,984	-0.02%
2024/07/16	2	77.70	3	77.03	75.10	-1	49,777	0.00%
2024/07/15	5	77.50	4	76.73	77.90	1	49,553	0.00%
2024/07/12	10	75.89	5.1	76.00	76.40	5	49,136	0.01%
2024/07/11	3	77.33	8.1	76.98	77.30	-5.1	48,805	-0.01%
2024/07/10	7.2	76.80	29	77.14	76.10	-21.8	48,607	-0.04%
2024/07/09	19	77.66	27	76.87	77.20	-8	48,258	-0.02%
2024/07/08	15.5	77.23	30.7	77.65	78.00	-15.2	47,642	-0.03%
2024/07/05	21	84.56	20	83.68	83.70	1	46,700	0.00%
2024/07/04	7.2	87.28	3.3	86.28	86.40	3.9	46,213	0.01%
2024/07/03	13	87.31	19	88.34	87.60	-6	45,858	-0.01%
2024/07/02	23	85.24	15	85.55	84.80	8	45,291	0.02%
2024/07/01	31	85.54	25	85.94	86.00	6	44,799	0.01%
2024/06/28	27	89.43	21	88.86	88.60	6	44,030	0.01%
2024/06/27	5	88.98	24	89.65	89.20	-19	43,631	-0.04%
2024/06/26	18	90.11	15	90.14	89.00	3	43,091	0.01%
2024/06/25	15	90.14	31.1	90.54	91.70	-16.1	42,423	-0.04%
2024/06/24	24.2	90.80	3	91.57	88.80	21.2	41,532	0.05%
2024/06/21	34.1	94.71	34.3	96.24	92.30	-0.2	40,591	0.00%
2024/06/20	20	92.52	26	92.30	92.10	-6	38,643	-0.02%
2024/06/19	41.7	91.47	53.3	91.99	90.00	-11.7	37,771	-0.03%
2024/06/18	31	90.15	15.1	90.08	88.80	15.9	36,480	0.04%
2024/06/17	47	90.81	15.2	91.46	89.10	31.8	35,801	0.09%
2024/06/14	14	89.25	35.1	90.09	92.80	-21.1	34,396	-0.06%
2024/06/13	83	84.51	123.9	87.79	84.40	-40.9	33,344	-0.12%	大賣/
2024/06/12	263.5	82.99	21.3	83.25	83.00	242.3	32,877	0.74%	大買/鉅額交易
2024/06/11	67.6	89.99	124.1	94.68	88.20	-56.5	31,780	-0.18%	大賣/
2024/06/07	80	98.43	621.9	99.03	96.20	-541.9	29,937	-1.81%	大賣/鉅額交易
2024/06/06	160.6	93.05	208.3	93.39	96.80	-47.7	27,958	-0.17%	大買/大賣/
2024/06/05	2	84.80	26.2	86.56	88.00	-24.2	25,592	-0.09%
2024/06/04	11	79.90	43	80.17	80.00	-32	24,729	-0.13%
2024/06/03	57	78.79	51	78.07	82.00	6	24,299	0.02%
2024/05/31	19	84.88	2	88.42	79.70	17	22,456	0.08%
2024/05/30	8	85.66	17	86.26	87.50	-9	22,077	-0.04%
2024/05/29	25	87.86	8.5	87.84	85.60	16.5	21,953	0.08%
2024/05/28	24	85.23	22	86.30	87.00	2	21,736	0.01%
2024/05/27	19	79.66	30.3	80.73	82.10	-11.3	21,665	-0.05%
2024/05/24	13	73.32	23.1	73.78	74.90	-10.1	21,326	-0.05%
2024/05/23	11	71.51	16.1	71.29	71.10	-5.1	21,128	-0.02%
2024/05/22	4	68.60	6	70.93	71.20	-2	21,144	-0.01%
2024/05/21	2	69.21	6	69.25	68.80	-4	21,103	-0.02%
2024/05/20	3	69.77	13	70.44	70.80	-10	21,096	-0.05%
2024/05/17	7	70.38	7	70.64	70.00	0	21,037	0.00%
2024/05/16	11	70.74	17.1	70.86	71.90	-6.1	20,902	-0.03%
2024/05/15	43	69.70	49.1	69.29	70.50	-6.1	20,605	-0.03%
2024/05/14	246.6	71.96	143.1	72.21	68.40	103.4	19,005	0.54%	大買/大賣/鉅額交易
2024/05/13	46	69.15	139	69.53	70.10	-93	13,910	-0.67%	大賣/
2024/05/10	72	60.07	72.2	62.43	63.80	-0.2	11,861	0.00%
2024/05/09	22	54.80	47.7	56.44	58.00	-25.7	10,361	-0.25%
2024/05/08	0	0.00	17.1	52.61	52.80	-17.1	9,418	-0.18%
2024/05/07	268	50.70	10.1	50.65	50.80	257.9	8,781	2.94%	大買/鉅額交易
2024/05/06	1	49.40	5	50.10	49.80	-4	8,545	-0.05%
2024/05/03	262	50.05	0	0.00	49.40	262	8,490	3.09%	大買/鉅額交易
2024/05/02	8	51.87	4	50.83	49.40	4	8,400	0.05%
2024/04/30	2	50.20	15	50.67	50.70	-13	7,939	-0.16%
2024/04/29	38.9	50.10	10.1	49.78	49.55	28.8	7,708	0.37%
2024/04/26	24	47.78	12	46.68	48.35	12	7,407	0.16%
2024/04/25	3	45.28	1	45.35	45.50	2	7,008	0.03%
2024/04/24	2	45.30	1	44.75	45.45	1	7,132	0.01%
2024/04/23	0	0.00	2	44.53	44.95	-2	7,199	-0.03%
2024/04/22	8	44.34	4.2	44.42	43.85	3.8	7,263	0.05%
2024/04/19	6	43.24	7	44.13	43.25	-1	7,188	-0.01%
2024/04/18	1	42.70	2	43.10	42.90	-1	7,189	-0.01%
2024/04/17	5	43.13	10	42.90	42.80	-5	7,256	-0.07%
2024/04/16	3	43.33	23	43.08	42.90	-20	7,492	-0.27%
2024/04/15	5	44.80	5	45.25	45.10	0	7,909	0.00%
2024/04/12	6	44.86	0	0.00	45.00	6	8,164	0.07%
2024/04/11	110	44.88	0	0.00	44.80	110	8,591	1.28%	大買/鉅額交易
2024/04/09	0	0.00	3	44.43	44.95	-3	9,660	-0.03%
2024/04/08	2	43.65	1	43.45	44.10	1	10,167	0.01%
2024/04/02	1	44.30	1	44.70	44.05	0	10,328	0.00%
2024/04/01	3	44.35	1	44.30	44.55	2	10,619	0.02%
2024/03/29	0	0.00	2	44.25	44.10	-2	11,020	-0.02%
2024/03/28	4	44.25	0	0.00	44.00	4	11,852	0.03%
2024/03/27	0	0.00	2	44.73	44.45	-2	13,593	-0.01%
2024/03/26	3	44.58	6	45.00	44.55	-3	14,921	-0.02%
2024/03/25	0	0.00	8	45.58	45.40	-8	15,353	-0.05%
2024/03/22	9	44.87	10	44.72	45.30	-1	16,105	-0.01%
2024/03/21	4	45.48	3	45.53	45.10	1	16,959	0.01%
2024/03/20	1	45.00	3.5	45.03	45.00	-2.5	17,230	-0.01%
2024/03/19	3	45.70	2	45.65	45.50	1	17,402	0.01%
2024/03/18	1	45.80	9.3	45.67	45.65	-8.3	17,526	-0.05%
2024/03/15	12	45.00	5	45.67	46.45	7	17,778	0.04%
2024/03/14	2	47.40	5	47.46	47.10	-3	17,606	-0.02%
2024/03/13	2	49.85	1	50.00	49.00	1	17,484	0.01%
2024/03/12	1	49.10	3	49.37	49.45	-2	17,429	-0.01%
2024/03/11	1	49.50	1	49.50	49.30	0	17,544	0.00%
2024/03/08	11	48.38	0	0.00	48.65	11	17,905	0.06%
2024/03/07	4	48.43	0	0.00	48.10	4	18,241	0.02%
2024/03/06	2	48.85	2	48.93	48.40	0	18,390	0.00%
2024/03/05	3	49.87	1	49.90	49.35	2	18,379	0.01%
2024/03/04	7	49.82	1	49.35	49.65	6	18,350	0.03%
2024/03/01	11	49.69	1	50.40	49.90	10	18,376	0.05%
2024/02/29	11	50.34	13	50.37	50.40	-2	18,247	-0.01%
2024/02/27	1	48.84	1	48.85	48.10	0	17,884	0.00%
2024/02/26	5.1	49.25	6	48.97	48.80	-0.9	17,833	-0.01%
2024/02/23	4	49.95	2.1	49.77	49.65	1.9	17,845	0.01%
2024/02/22	3	48.97	4	49.34	50.00	-1	17,821	-0.01%
2024/02/21	3	49.00	1	49.10	49.00	2	17,723	0.01%
2024/02/20	0.1	48.40	0	0.00	48.65	0.1	17,675	0.00%
2024/02/19	0	0.00	1	47.70	47.90	-1	17,664	-0.01%
2024/02/16	1.1	47.35	1	47.60	47.30	0.1	17,819	0.00%
2024/02/15	2	46.78	1	47.65	47.20	1	17,961	0.01%
2024/02/05	1	48.00	0	0.00	47.75	1	17,943	0.01%
2024/02/02	2	48.33	2	48.88	48.20	0	17,983	0.00%
2024/01/31	12	49.51	3	49.27	48.90	9	17,839	0.05%
2024/01/30	2	50.00	0	0.00	49.45	2	17,848	0.01%
2024/01/29	1	50.00	2	49.88	50.00	-1	17,858	-0.01%
2024/01/26	3.1	49.46	2	49.80	49.75	1.1	17,882	0.01%
2024/01/25	1	49.65	0	0.00	49.75	1	17,876	0.01%
2024/01/23	2	50.70	1	50.30	50.20	1	17,846	0.01%
2024/01/22	2.1	49.63	0	0.00	50.70	2.1	17,889	0.01%
2024/01/19	2	51.45	0	0.00	51.20	2	17,791	0.01%
2024/01/18	0	0.00	0.4	51.71	52.50	-0.4	17,695	0.00%
2024/01/17	1	50.40	9	50.64	51.00	-8	17,539	-0.05%
2024/01/16	1	52.80	0.7	51.80	52.00	0.3	17,383	0.00%
2024/01/12	0	0.00	2	52.30	52.50	-2	17,179	-0.01%
2024/01/11	5	51.30	5	50.60	50.90	0	17,038	0.00%
2024/01/10	1	50.40	7	50.47	50.70	-6	16,960	-0.04%
2024/01/09	13	52.53	1	54.00	52.40	12	16,693	0.07%
2024/01/08	1	56.00	0	0.00	56.20	1	16,210	0.01%
2024/01/05	8.1	57.63	2	57.26	57.90	6.1	15,999	0.04%
2024/01/04	5	57.78	15.1	57.48	57.00	-10	15,558	-0.06%
2024/01/03	5	55.62	2	55.55	55.00	3	14,793	0.02%
2024/01/02	15	57.27	15	58.23	54.70	0	14,512	0.00%
2023/12/29	12	55.00	5	54.90	55.00	7	13,941	0.05%
2023/12/28	1	56.10	11	55.48	55.20	-10	13,906	-0.07%
2023/12/27	7	56.94	24	57.39	56.60	-17	13,795	-0.12%
2023/12/26	24	54.94	2	55.65	56.00	22	13,532	0.16%
2023/12/25	17	56.99	15	56.01	54.50	2	13,140	0.02%
2023/12/22	18	60.35	19.1	60.22	60.10	-1.1	12,342	-0.01%
2023/12/21	27	58.09	38.4	57.38	59.60	-11.4	10,570	-0.11%
2023/12/20	7	53.94	9.2	53.88	54.50	-2.2	9,261	-0.02%
2023/12/19	9	53.28	11	53.53	52.30	-2	8,798	-0.02%
2023/12/18	14	51.94	15	52.66	52.90	-1	8,116	-0.01%
2023/12/15	5	50.03	2	50.10	50.60	3	7,335	0.04%
2023/12/14	2.1	48.81	2	49.60	49.05	0.1	7,080	0.00%
2023/12/13	4	50.20	0	0.00	50.10	4	6,925	0.06%
2023/12/12	3.2	52.56	1	51.70	51.80	2.2	7,366	0.03%
2023/12/11	0	0.00	1.1	53.14	52.40	-1.1	7,192	-0.02%
2023/12/08	2	50.90	2	50.25	51.10	0	6,988	0.00%
2023/12/07	7	50.54	2	50.20	50.10	5	6,981	0.07%
2023/12/06	1	50.60	1	51.50	51.30	0	6,957	0.00%
2023/12/05	22.2	51.52	13	51.50	52.00	9.2	6,865	0.13%
2023/12/04	27	51.44	13.8	50.84	52.50	13.2	6,511	0.20%
2023/12/01	2	48.45	0.1	48.55	48.65	1.9	6,098	0.03%
2023/11/30	2	46.60	1	47.30	46.70	1	5,955	0.02%
2023/11/29	1	46.55	0	0.00	46.55	1	6,006	0.02%
2023/11/28	2	46.85	0	0.00	47.00	2	6,013	0.03%
2023/11/23	1	45.75	0	0.00	45.75	1	6,051	0.02%
2023/11/22	1	45.65	0	0.00	45.65	1	6,052	0.02%
2023/11/16	1	47.55	0	0.00	47.40	1	6,207	0.02%
2023/11/15	0	0.00	3	46.98	47.85	-3	6,230	-0.05%
2023/11/14	2.1	46.40	2	47.45	46.10	0.1	6,289	0.00%
2023/11/13	1	46.60	0	0.00	45.75	1	6,211	0.02%
2023/11/10	1	45.45	0	0.00	45.00	1	6,230	0.02%
2023/11/01	2	46.63	0	0.00	46.40	2	6,246	0.03%
2023/10/31	1	46.80	1	47.25	46.20	0	6,272	0.00%
2023/10/30	0	0.00	2.2	46.88	47.45	-2.2	6,225	-0.04%
2023/10/26	0.1	44.45	0	0.00	44.70	0.1	6,218	0.00%
2023/10/24	0.1	44.50	0	0.00	44.60	0.1	6,340	0.00%
2023/10/20	5	45.00	5	44.65	44.90	0	6,415	0.00%
2023/10/19	1	45.45	0	0.00	45.60	1	6,456	0.02%
2023/10/18	2	44.75	1	44.70	44.85	1	6,467	0.02%
2023/10/17	2	44.85	1	44.90	44.70	1	6,481	0.02%
2023/10/16	0	0.00	3	44.97	45.00	-3	6,549	-0.05%
2023/10/13	0.1	44.60	0	0.00	44.25	0.1	6,610	0.00%
2023/10/12	0	0.00	0.4	45.65	45.65	-0.4	6,579	-0.01%
2023/10/11	1	45.25	0	0.00	45.25	1	6,647	0.02%
2023/10/06	1	47.15	0	0.00	46.95	1	6,776	0.01%
2023/10/05	1	47.10	0	0.00	46.75	1	6,910	0.01%
2023/10/04	0	0.00	1	46.25	46.35	-1	6,971	-0.01%
2023/10/03	1	47.00	1	46.15	46.00	0	7,134	0.00%
2023/09/27	2	49.18	0	0.00	48.40	2	7,636	0.03%
2023/09/26	3	48.97	1	49.15	48.70	2	8,660	0.02%
2023/09/25	11	49.24	1	49.10	49.20	10	9,197	0.11%
2023/09/22	0	0.00	1	50.00	49.50	-1	9,463	-0.01%
2023/09/21	11	50.78	1	51.10	49.80	10	9,532	0.10%
2023/09/20	6	51.82	9	51.49	51.30	-3	9,490	-0.03%
2023/09/19	3	50.67	1	50.90	50.50	2	9,382	0.02%
2023/09/18	8	50.79	7	50.83	50.90	1	9,376	0.01%
2023/09/15	17	50.09	15	50.93	50.60	2	9,386	0.02%
2023/09/14	2	48.50	4.5	47.96	48.85	-2.5	8,722	-0.03%
2023/09/13	2	46.53	2	46.80	46.65	0	8,628	0.00%
2023/09/12	0	0.00	10	46.70	46.80	-10	8,725	-0.11%
2023/09/11	2	46.25	2.3	46.03	46.00	-0.3	8,719	0.00%
2023/09/08	3	46.62	3	46.57	46.30	0	8,781	0.00%
2023/09/07	3	46.00	5	45.80	45.65	-2	8,817	-0.02%
2023/09/06	13.1	46.71	4	46.20	46.30	9.1	8,880	0.10%
2023/09/05	1	47.10	1.2	47.29	47.30	-0.2	8,935	0.00%
2023/09/04	1	46.65	4	46.30	46.50	-3	9,162	-0.03%
2023/09/01	8	45.14	4	45.35	44.90	4	9,167	0.04%
2023/08/31	0	0.00	0.3	46.35	45.30	-0.3	9,261	0.00%
2023/08/29	1.1	45.67	1	45.85	45.35	0.1	9,324	0.00%
2023/08/25	1.1	46.05	0	0.00	45.90	1.1	9,499	0.01%
2023/08/24	4.1	46.48	4	46.68	46.00	0.1	9,566	0.00%
2023/08/23	22.1	48.20	1	47.90	47.55	21.1	9,478	0.22%
2023/08/22	2	48.75	0	0.00	48.70	2	9,435	0.02%
2023/08/21	1	49.80	1	50.50	49.30	0	9,449	0.00%
2023/08/18	4	50.49	9	50.23	50.50	-5	9,404	-0.05%
2023/08/17	1	46.50	1.2	47.55	47.90	-0.2	9,202	0.00%
2023/08/16	1.1	47.64	51.3	47.59	47.60	-50.2	9,232	-0.54%
2023/08/15	0	0.00	1	49.00	49.00	-1	9,236	-0.01%
2023/08/14	0.1	50.00	200.2	49.57	49.50	-200.1	9,286	-2.15%	大賣/鉅額交易
2023/08/11	1	49.80	1	50.50	50.60	0	9,367	0.00%
2023/08/09	1	49.95	0	0.00	50.10	1	9,428	0.01%
2023/08/08	2	50.10	1	50.30	50.10	1	9,472	0.01%
2023/08/07	1	50.50	2	50.85	50.50	-1	9,594	-0.01%
2023/08/04	1	51.40	3	51.37	51.60	-2	9,661	-0.02%
2023/08/02	2	50.70	1	50.70	51.10	1	9,689	0.01%
2023/08/01	5	51.20	0	0.00	51.10	5	9,706	0.05%
2023/07/31	3	51.37	1	52.30	50.40	2	9,784	0.02%
2023/07/28	3	51.33	2	51.15	51.80	1	9,824	0.01%
2023/07/27	10	50.30	0	0.00	50.40	10	9,917	0.10%
2023/07/26	243	49.80	1	49.20	49.45	242	9,944	2.43%	大買/鉅額交易
2023/07/25	1.2	49.36	1	49.40	49.20	0.2	9,972	0.00%
2023/07/24	12	49.59	2	49.93	49.30	10	10,070	0.10%
2023/07/21	7	51.14	0	0.00	50.90	7	10,120	0.07%
2023/07/20	2	51.30	0	0.00	51.90	2	10,171	0.02%
2023/07/19	0	0.00	1	51.30	50.90	-1	10,214	-0.01%
2023/07/18	3	50.86	0	0.00	50.40	3	10,362	0.03%
2023/07/17	1	50.70	0	0.00	51.00	1	10,322	0.01%
2023/07/14	3.1	50.10	2	50.40	50.40	1.1	10,323	0.01%
2023/07/13	2.1	49.53	10	50.60	49.30	-7.9	10,335	-0.08%
2023/07/12	2	52.29	12	51.42	51.60	-10	10,261	-0.10%
2023/07/11	1	53.70	0	0.00	53.60	1	10,245	0.01%
2023/07/10	1.2	54.86	0	0.00	53.60	1.2	10,259	0.01%
2023/07/07	7	56.59	2	56.55	56.70	5	10,090	0.05%
2023/07/06	14	57.65	7	57.63	57.60	7	9,972	0.07%
2023/07/05	6	57.53	5.8	57.93	57.70	0.2	9,939	0.00%
2023/07/04	44.2	60.58	38.7	60.70	57.30	5.5	9,675	0.06%
2023/07/03	27	57.96	11.3	58.34	58.90	15.7	8,716	0.18%
2023/06/30	4.1	59.12	6.5	58.71	59.00	-2.4	8,216	-0.03%
2023/06/29	0.2	57.67	1.2	57.94	57.30	-1	7,941	-0.01%
2023/06/28	2.2	58.51	0	0.00	58.40	2.2	7,880	0.03%
2023/06/26	2	59.35	3	59.00	58.80	-1	7,871	-0.01%
2023/06/21	1	60.00	3	60.03	60.20	-2	7,865	-0.03%
2023/06/20	1	61.00	0	0.00	61.00	1	7,836	0.01%
2023/06/19	1	62.40	0	0.00	61.10	1	7,892	0.01%
2023/06/16	2	62.20	3	62.57	62.60	-1	7,918	-0.01%
2023/06/15	9	61.88	3	62.10	61.70	6	7,940	0.08%
2023/06/14	0	0.00	1	62.60	62.20	-1	8,067	-0.01%
2023/06/13	3	61.83	1	62.50	61.80	2	8,375	0.02%
2023/06/09	6	61.62	6	61.42	61.80	0	9,553	0.00%
2023/06/08	4	61.83	5	61.08	61.50	-1	9,687	-0.01%
2023/06/07	2	59.80	3.3	59.96	59.80	-1.3	9,917	-0.01%
2023/06/06	1	59.50	7	59.21	59.50	-6	9,925	-0.06%
2023/06/05	2.1	58.06	3.3	58.09	58.00	-1.2	9,958	-0.01%
2023/06/02	1	58.00	1	58.00	58.10	0	10,005	0.00%
2023/06/01	0.1	57.40	0	0.00	57.10	0.1	10,059	0.00%
2023/05/31	5.1	58.40	4	58.70	58.00	1.1	10,104	0.01%
2023/05/29	0	0.00	5	59.80	60.00	-5	10,361	-0.05%
2023/05/26	0.1	59.20	0	0.00	58.90	0.1	10,595	0.00%
2023/05/25	6	58.95	0	0.00	58.70	6	10,907	0.06%
2023/05/24	2	60.10	0	0.00	60.10	2	11,227	0.02%
2023/05/23	0	0.00	1	60.20	60.10	-1	11,458	-0.01%
2023/05/22	2	60.00	0	0.00	60.20	2	11,482	0.02%
2023/05/19	1	60.39	3	60.17	60.30	-2	11,432	-0.02%
2023/05/18	0.1	60.00	0	0.00	59.60	0.1	11,369	0.00%
2023/05/17	1	59.50	1	60.10	60.20	0	11,390	0.00%
2023/05/16	1	59.80	1	60.10	59.60	0	11,367	0.00%
2023/05/15	0	0.00	5	59.80	60.20	-5	11,413	-0.04%
2023/05/12	1	59.10	0	0.00	59.20	1	11,434	0.01%
2023/05/11	10.1	59.65	3	60.40	59.10	7.1	11,447	0.06%
2023/05/10	0	0.00	2	61.40	61.60	-2	11,368	-0.02%
2023/05/09	1	60.20	0	0.00	60.20	1	11,394	0.01%
2023/05/08	1	59.80	1	59.50	59.40	0	11,536	0.00%
2023/05/05	2	59.85	0	0.00	59.50	2	11,898	0.02%
2023/05/04	1.1	60.86	0	0.00	60.10	1.1	11,984	0.01%
2023/05/03	7.3	61.31	0	0.00	60.50	7.3	12,004	0.06%
2023/05/02	1.1	63.22	0	0.00	63.20	1.1	11,970	0.01%
2023/04/28	1	65.00	1	64.80	65.00	0	12,084	0.00%
2023/04/27	0.2	62.90	2	63.50	63.70	-1.8	12,176	-0.01%
2023/04/25	0.1	65.19	0	0.00	64.20	0.1	12,258	0.00%
2023/04/24	0	65.30	5	64.80	65.50	-5	12,374	-0.04%
2023/04/21	5	66.24	1	65.10	65.00	4	12,497	0.03%
2023/04/20	1	68.69	1	68.20	67.70	0	12,473	0.00%
2023/04/19	1	68.50	2	69.00	68.00	-1	12,630	-0.01%
2023/04/18	2	69.10	0	0.00	69.00	2	12,772	0.02%
2023/04/17	1	70.50	0	0.00	70.50	1	12,889	0.01%
2023/04/14	0	0.00	1.2	69.55	69.90	-1.2	13,041	-0.01%
2023/04/13	4	68.63	0	0.00	68.50	4	13,235	0.03%
2023/04/12	0.1	69.00	0	0.00	68.80	0.1	13,442	0.00%
2023/04/11	2	69.00	6	68.95	68.60	-4	13,740	-0.03%
2023/04/07	0	0.00	0.7	69.00	69.40	-0.7	14,505	0.00%
2023/04/06	1	68.60	0	0.00	67.80	1	14,953	0.01%
2023/03/31	0.1	69.00	1	68.80	68.50	-0.9	15,727	-0.01%
2023/03/30	0.1	68.90	1	68.90	68.50	-0.9	17,126	-0.01%
2023/03/28	0	0.00	1	70.30	69.30	-1	18,203	-0.01%
2023/03/24	1	70.50	1	69.80	70.50	0	19,983	0.00%
2023/03/23	2	69.95	8	69.56	69.90	-6	20,125	-0.03%
2023/03/22	1.1	70.34	1	69.40	70.40	0.1	20,171	0.00%
2023/03/21	1	69.00	1	70.30	69.00	0	20,226	0.00%
2023/03/20	6.2	70.15	5	70.30	69.60	1.2	20,233	0.01%
2023/03/17	5.1	69.14	3.3	68.88	69.00	1.8	20,203	0.01%
2023/03/16	10	68.75	14	68.94	68.20	-4	20,128	-0.02%
2023/03/15	5.4	71.65	18	71.52	71.00	-12.6	19,886	-0.06%
2023/03/14	35	73.36	161	72.51	72.50	-126	19,571	-0.64%	大賣/鉅額交易
2023/03/13	5.2	80.64	5	80.78	80.50	0.2	18,898	0.00%
2023/03/10	16	81.89	22	81.53	79.10	-6	18,755	-0.03%
2023/03/09	0.1	79.80	3	79.90	80.10	-3	18,527	-0.02%
2023/03/08	1	79.02	2	78.80	79.00	-1	18,647	-0.01%
2023/03/07	0	0.00	2	81.00	80.70	-2	18,699	-0.01%
2023/03/06	2	81.00	3	81.13	80.60	-1	18,803	-0.01%
2023/03/03	4	80.30	2	79.80	81.10	2	19,016	0.01%
2023/03/02	4	80.40	6.8	80.47	80.70	-2.8	19,149	-0.01%
2023/03/01	7	78.23	1	77.90	78.60	6	18,998	0.03%
2023/02/24	7	80.04	7	79.63	79.60	0	18,961	0.00%
2023/02/23	5	79.16	9	79.30	79.20	-4	18,829	-0.02%
2023/02/22	4	77.35	2	78.20	76.70	2	18,592	0.01%
2023/02/21	2	76.45	4	76.08	77.50	-2	18,344	-0.01%
2023/02/20	1.7	74.00	29.8	73.80	74.00	-28.1	18,296	-0.15%
2023/02/17	6	72.98	1	72.70	73.30	5	18,522	0.03%
2023/02/16	1	74.00	8.1	74.01	73.70	-7.1	18,664	-0.04%
2023/02/15	2	73.75	2	74.40	73.70	0	19,073	0.00%
2023/02/14	1	74.60	0	0.00	74.80	1	19,329	0.01%
2023/02/13	1	73.50	2	73.75	73.80	-1	19,474	-0.01%
2023/02/10	3	76.27	1	75.70	75.50	2	19,706	0.01%
2023/02/09	5	78.20	20	76.96	76.90	-15	20,025	-0.07%
2023/02/08	3	77.60	2	78.00	77.90	1	20,279	0.00%
2023/02/07	2	77.60	7	76.77	77.60	-5	20,350	-0.02%
2023/02/06	11.1	76.59	2	77.10	76.10	9.1	20,482	0.04%
2023/02/03	10.3	80.91	38	79.79	79.50	-27.7	20,459	-0.14%
2023/02/02	3	78.70	4	78.18	78.60	-1	20,220	0.00%
2023/02/01	9	76.53	1	76.80	76.70	8	20,217	0.04%
2023/01/31	2.1	75.94	3	75.80	75.90	-1	20,313	0.00%
2023/01/30	1	74.20	1	74.60	75.60	0	20,414	0.00%
2023/01/17	4	73.93	4	74.08	73.60	0	20,433	0.00%
2023/01/16	2	73.25	2	73.70	73.70	0	20,475	0.00%
2023/01/13	2	74.55	3	74.77	74.50	-1	20,424	0.00%
2023/01/12	11	74.90	1	76.20	74.10	10	20,536	0.05%
2023/01/11	32	77.47	1	77.00	76.10	31	20,473	0.15%
2023/01/10	7	77.24	1	78.20	76.50	6	20,444	0.03%
2023/01/09	13	77.41	3	77.37	77.50	10	20,639	0.05%
2023/01/05	9	77.39	4	78.00	77.10	5	20,762	0.02%
2023/01/04	13.1	77.41	0	0.00	77.10	13.1	20,903	0.06%
2023/01/03	1	81.60	2	81.25	79.20	-1	20,825	0.00%
2022/12/30	4	80.35	5	80.58	80.10	-1	20,753	0.00%
2022/12/29	7	79.36	4	79.73	79.20	3	20,637	0.01%
2022/12/28	11	80.09	4	81.40	79.00	7	20,583	0.03%
2022/12/27	8	83.08	6	83.20	82.10	2	20,463	0.01%
2022/12/26	6	83.75	2	85.05	82.40	4	20,553	0.02%
2022/12/23	129	85.96	32	85.50	86.20	97	20,344	0.48%	大買/
2022/12/22	129.1	83.64	127.2	84.35	87.20	1.9	19,732	0.01%	大買/大賣/
2022/12/21	2.1	79.35	5.4	78.52	79.80	-3.3	18,579	-0.02%
2022/12/20	13.1	77.17	88.2	78.41	76.70	-75.1	18,285	-0.41%
2022/12/19	41	78.11	3	79.60	76.20	38	18,086	0.21%
2022/12/16	68	77.86	73.4	77.10	78.80	-5.4	17,509	-0.03%
2022/12/15	9	71.72	7	71.50	72.50	2	16,827	0.01%
2022/12/14	3	70.17	18	69.84	70.70	-15	17,223	-0.09%
2022/12/13	12	70.13	16	69.73	70.30	-4	17,331	-0.02%
2022/12/09	3	69.67	0	0.00	70.10	3	17,814	0.02%
2022/12/08	7	68.89	0	0.00	68.60	7	18,088	0.04%
2022/12/07	18.1	69.36	0	0.00	69.10	18.1	18,250	0.10%
2022/12/06	13.2	71.48	1	71.80	70.60	12.2	18,254	0.07%
2022/12/05	3.5	74.37	2	75.05	74.30	1.5	18,390	0.01%
2022/12/02	1	74.60	1	75.00	74.50	0	18,584	0.00%
2022/12/01	62	75.84	69	76.72	75.30	-7	18,774	-0.04%
2022/11/30	7	75.67	17	75.25	76.10	-10	18,698	-0.05%
2022/11/29	1	71.90	6	74.58	74.70	-5	18,769	-0.03%
2022/11/28	63	73.14	60	74.70	72.90	3	18,998	0.02%
2022/11/25	33	75.51	25	76.20	74.90	8	18,973	0.04%
2022/11/24	3.1	73.08	14	73.62	75.40	-11	19,000	-0.06%
2022/11/23	2	70.50	12	70.69	71.10	-10	18,785	-0.05%
2022/11/22	3	69.57	6	69.88	69.10	-3	18,934	-0.02%
2022/11/21	5.4	70.79	3	70.20	69.50	2.4	18,878	0.01%
2022/11/18	2	72.80	1	73.90	71.80	1	18,843	0.01%
2022/11/17	3	74.73	0	0.00	74.20	3	18,944	0.02%
2022/11/16	1	75.40	3.2	74.82	75.30	-2.2	18,910	-0.01%
2022/11/15	21	74.66	11	74.32	74.60	10	18,998	0.05%
2022/11/14	4.2	74.54	9.1	74.90	74.10	-4.9	18,805	-0.03%
2022/11/11	76.1	74.53	18	75.21	73.50	58.1	18,698	0.31%
2022/11/10	6	73.97	9	73.20	74.40	-3	18,395	-0.02%
2022/11/09	0	0.00	17.2	71.57	72.00	-17.2	18,244	-0.09%
2022/11/08	20.1	71.62	0	0.00	70.40	20.1	18,282	0.11%
2022/11/07	0	0.00	95	68.58	70.00	-95	18,009	-0.53%
2022/11/04	22	67.08	1	68.00	66.60	21	17,759	0.12%
2022/11/03	1	65.00	0	0.00	65.80	1	17,605	0.01%
2022/11/02	3	66.70	3	67.93	66.50	0	17,748	0.00%
2022/11/01	3.1	66.94	5	68.48	66.00	-1.9	17,590	-0.01%
2022/10/31	28.2	68.21	27	67.18	67.70	1.2	17,596	0.01%
2022/10/28	52.1	69.08	43	70.17	68.50	9.1	17,585	0.05%
2022/10/27	29	70.01	3	69.57	70.50	26	17,529	0.15%
2022/10/26	3	67.23	14	66.87	69.20	-11	17,483	-0.06%
2022/10/25	48	68.73	0	0.00	67.70	48	17,395	0.28%
2022/10/24	4	69.58	5	69.46	68.50	-1	17,586	-0.01%
2022/10/21	1.1	66.79	1	67.20	66.50	0.1	17,570	0.00%
2022/10/20	3.5	65.03	2.6	64.96	66.90	0.9	17,578	0.01%
2022/10/19	2	67.60	5	68.16	67.90	-3	17,706	-0.02%
2022/10/18	2	67.15	2.3	66.54	67.00	-0.3	17,674	0.00%
2022/10/17	6.5	64.12	4	65.15	64.90	2.5	17,705	0.01%
2022/10/14	1.1	68.70	6	68.70	68.80	-4.9	17,512	-0.03%
2022/10/13	10.2	67.89	8	67.21	65.40	2.2	17,873	0.01%
2022/10/12	5.1	70.95	2	69.55	68.30	3.1	18,252	0.02%
2022/10/11	2.2	72.28	2	72.30	72.20	0.2	18,103	0.00%
2022/10/06	20	72.96	20.4	72.24	73.60	-0.4	18,048	0.00%
2022/10/05	4	73.05	4.8	73.30	72.90	-0.8	18,103	0.00%
2022/10/04	4.3	71.08	9.3	71.94	71.60	-5	18,225	-0.03%
2022/10/03	4.6	69.17	8	69.40	70.30	-3.5	18,110	-0.02%
2022/09/30	4.6	65.22	8.2	65.70	66.80	-3.6	17,994	-0.02%
2022/09/29	8	67.30	5	67.80	66.50	3	17,966	0.02%
2022/09/28	14	68.17	11.3	67.49	65.70	2.8	17,990	0.02%
2022/09/27	4	70.55	8	70.71	71.00	-4	18,355	-0.02%
2022/09/26	23.2	70.49	24.8	71.08	69.40	-1.6	18,480	-0.01%
2022/09/23	8	76.01	13	75.95	74.90	-5	18,620	-0.03%
2022/09/22	11.2	75.79	2.6	75.58	74.70	8.6	18,861	0.05%
2022/09/21	2.2	77.31	11	77.76	78.30	-8.8	19,104	-0.05%
2022/09/20	6	75.20	5.2	75.45	75.10	0.9	19,163	0.00%
2022/09/19	7.5	76.04	3	76.70	74.10	4.5	19,630	0.02%
2022/09/16	24	79.42	19	79.45	80.70	5	19,925	0.03%
2022/09/15	8.1	81.02	6	79.83	80.70	2.1	20,286	0.01%
2022/09/14	11	76.17	4	78.05	79.10	7	20,546	0.03%
2022/09/13	21	77.73	27	77.85	77.70	-6	20,614	-0.03%
2022/09/12	10	77.04	6	75.78	76.90	4	20,925	0.02%
2022/09/08	0.2	72.95	5	73.88	74.10	-4.8	20,836	-0.02%
2022/09/07	107	74.51	116	74.13	74.50	-9	20,908	-0.04%	大買/大賣/
2022/09/06	1	77.30	1	78.00	76.80	0	20,750	0.00%
2022/09/05	3	76.73	6	77.08	76.20	-3	20,692	-0.01%
2022/09/02	14.7	80.99	18.1	81.16	78.00	-3.5	20,581	-0.02%
2022/09/01	3.4	84.30	5.2	84.64	83.70	-1.8	20,346	-0.01%
2022/08/31	12.3	85.47	13.2	83.46	86.80	-0.9	20,415	0.00%
2022/08/29	6.7	87.18	3	87.63	86.30	3.7	20,111	0.02%
2022/08/26	5.1	93.34	7	93.44	93.10	-1.9	20,046	-0.01%
2022/08/25	2	92.05	6.1	92.90	92.80	-4.1	20,010	-0.02%
2022/08/24	4.5	93.14	3	92.63	91.30	1.5	20,068	0.01%
2022/08/23	12.2	94.81	10	94.50	94.60	2.2	20,090	0.01%
2022/08/22	24.4	95.67	19	96.85	95.10	5.4	20,154	0.03%
2022/08/19	21	100.93	2.1	100.52	100.50	18.9	20,021	0.09%
2022/08/18	12	101.04	7	100.57	101.00	5	20,220	0.02%
2022/08/17	5.1	101.20	9.1	101.06	101.50	-4	20,697	-0.02%
2022/08/16	19	100.62	13	100.08	99.90	6	21,251	0.03%
2022/08/15	44.2	101.36	38	101.36	101.50	6.2	21,871	0.03%
2022/08/12	4	104.38	9	103.56	104.50	-5	21,770	-0.02%
2022/08/11	24	103.19	24	103.96	103.00	0	21,901	0.00%
2022/08/10	28	104.43	28	104.77	103.00	0	21,885	0.00%
2022/08/09	25.1	105.20	40	105.29	105.00	-15	21,937	-0.07%
2022/08/08	4	107.00	8	107.44	107.50	-4	21,826	-0.02%
2022/08/05	5	106.80	16	106.81	107.50	-11	21,846	-0.05%
2022/08/04	4	103.88	3	104.00	104.00	1	21,921	0.00%
2022/08/03	3	105.50	3	104.00	104.50	0	21,955	0.00%
2022/08/02	4	103.88	2.5	104.40	105.00	1.5	22,088	0.01%
2022/08/01	2	106.75	3	107.17	107.50	-1	22,109	0.00%
2022/07/29	0	0.00	10	106.60	107.00	-10	22,202	-0.05%
2022/07/28	5	102.40	7	104.57	102.00	-2	22,118	-0.01%
2022/07/27	10	102.60	6	103.33	104.50	4	22,091	0.02%
2022/07/26	11	101.27	11	101.23	100.50	0	22,099	0.00%
2022/07/25	3.2	104.03	2	104.25	104.00	1.2	21,952	0.01%
2022/07/22	4.7	105.81	19	106.92	106.50	-14.3	21,993	-0.07%
2022/07/21	13	105.50	2	105.75	105.50	11	22,013	0.05%
2022/07/20	36.1	105.87	14.1	105.79	103.50	22	21,989	0.10%
2022/07/19	22.2	128.77	15	128.07	131.00	7.2	21,598	0.03%
2022/07/18	2	119.25	0	0.00	121.00	2	21,147	0.01%
2022/07/15	2	118.00	1.1	118.59	117.00	0.9	21,144	0.00%
2022/07/14	2	115.50	6	116.08	118.50	-4	21,219	-0.02%
2022/07/13	5	115.40	4	114.88	113.50	1	21,063	0.00%
2022/07/12	6.1	112.93	1	114.00	112.00	5.1	20,966	0.02%
2022/07/11	0	0.00	3	120.00	120.50	-3	20,719	-0.01%
2022/07/08	14	121.18	16.1	121.07	120.50	-2.1	20,675	-0.01%
2022/07/07	3	115.83	37	116.96	116.50	-34	20,505	-0.17%
2022/07/06	38	113.53	89	114.23	113.50	-51	20,500	-0.25%
2022/07/05	100.5	115.17	73	114.39	116.00	27.5	20,405	0.13%
2022/07/04	34	113.75	62	113.90	115.50	-28	19,948	-0.14%
2022/07/01	4.1	114.60	76.2	113.96	111.00	-72.1	19,836	-0.36%
2022/06/30	71	118.70	26.1	119.21	119.00	44.9	19,480	0.23%
2022/06/29	60	122.41	20	123.68	120.00	40	19,155	0.21%
2022/06/28	24	126.19	26	125.69	128.00	-2	18,787	-0.01%
2022/06/27	89	125.09	15.4	125.73	128.00	73.6	18,412	0.40%
2022/06/24	21	115.38	23	116.13	116.50	-2	17,937	-0.01%
2022/06/23	19.7	115.17	12	114.46	110.50	7.7	17,617	0.04%
2022/06/22	20.1	119.24	19	118.92	120.00	1.1	17,276	0.01%
2022/06/21	2	120.75	3	122.83	123.50	-1	16,758	-0.01%
2022/06/20	8.7	123.11	9	121.78	119.50	-0.3	16,534	0.00%
2022/06/17	8.3	131.18	8	132.00	131.00	0.3	16,156	0.00%
2022/06/16	19.9	138.35	8	138.06	131.00	11.9	15,984	0.07%
2022/06/15	4.2	141.55	5	141.50	140.50	-0.8	16,030	0.00%
2022/06/14	5	142.60	2	144.00	143.00	3	16,380	0.02%
2022/06/13	3.1	144.47	6	143.17	143.00	-3	17,312	-0.02%
2022/06/10	11.2	151.11	6	152.25	150.00	5.2	17,735	0.03%
2022/06/09	32	155.64	17	156.79	155.00	15	17,977	0.08%
2022/06/08	0	0.00	5	160.00	161.50	-5	18,124	-0.03%
2022/06/07	2.1	159.48	2.1	159.45	159.00	0	18,565	0.00%
2022/06/06	8.1	160.84	5	161.10	158.50	3.1	19,086	0.02%
2022/06/02	0	0.00	1	158.50	158.50	-1	19,672	-0.01%
2022/06/01	9	161.11	10	159.90	159.50	-1	20,734	0.00%
2022/05/31	9	157.61	2	157.25	157.00	7	22,047	0.03%
2022/05/30	4.3	160.93	1	159.50	158.50	3.3	22,405	0.01%
2022/05/27	1	157.00	4	160.00	160.50	-3	22,706	-0.01%
2022/05/26	15	159.93	10.1	159.92	156.50	4.9	23,032	0.02%
2022/05/25	29	162.38	19.5	160.03	160.50	9.5	23,196	0.04%
2022/05/24	29	163.91	26	163.87	161.50	3	23,415	0.01%
2022/05/23	2.1	162.43	35.1	161.42	163.50	-33	23,452	-0.14%
2022/05/20	1	148.50	1	148.50	149.00	0	23,616	0.00%
2022/05/19	4.8	142.45	3	145.17	146.00	1.8	24,528	0.01%
2022/05/18	1	147.50	22	144.59	147.50	-21	25,491	-0.08%
2022/05/17	5	145.40	1.2	146.11	143.00	3.8	26,034	0.01%
2022/05/16	14	149.46	6	149.42	148.00	8	26,380	0.03%
2022/05/13	1	152.00	5	153.10	153.50	-4	26,755	-0.01%
2022/05/12	13	150.88	12	149.00	148.50	1	27,852	0.00%
2022/05/11	2	151.50	3	152.17	151.50	-1	28,048	0.00%
2022/05/10	3	149.00	7.1	151.35	151.50	-4.1	28,426	-0.01%
2022/05/09	1	149.00	2	151.00	148.00	-1	28,842	0.00%
2022/05/06	13.1	150.11	9	151.44	151.50	4.1	29,843	0.01%
2022/05/05	5	153.20	6	152.00	153.00	-1	29,960	0.00%
2022/05/04	5	149.20	6	148.75	148.50	-1	29,923	0.00%
2022/05/03	8.1	143.82	2	146.00	146.00	6.1	30,123	0.02%
2022/04/29	4	146.75	8	147.06	146.00	-4	30,426	-0.01%
2022/04/28	7.3	144.05	6	143.33	142.00	1.3	30,615	0.00%
2022/04/27	46	142.73	45	143.48	144.00	1	30,648	0.00%
2022/04/26	3.4	148.61	2	149.00	145.00	1.4	30,761	0.00%
2022/04/25	10.2	149.95	1	150.50	148.00	9.2	30,860	0.03%
2022/04/22	2.1	156.43	13	157.00	156.00	-10.9	30,890	-0.04%
2022/04/21	6.1	158.00	5	158.20	157.50	1.1	31,098	0.00%
2022/04/20	13	155.50	2	156.50	155.50	11	31,348	0.04%
2022/04/19	0	0.00	4	154.50	156.00	-4	31,482	-0.01%
2022/04/18	1	152.50	1.1	152.45	151.00	-0.1	31,728	0.00%
2022/04/15	4	154.88	9	155.72	155.00	-5	32,036	-0.02%
2022/04/14	17	156.32	18	157.72	154.50	-1	32,163	0.00%
2022/04/13	10	156.05	22.1	156.91	158.00	-12.1	32,253	-0.04%
2022/04/12	14	149.11	23	150.26	153.00	-9	32,311	-0.03%
2022/04/11	14.1	153.50	8	155.88	151.50	6.1	32,351	0.02%
2022/04/08	8	154.69	8	154.94	154.00	0	32,947	0.00%
2022/04/07	16.8	151.74	2	152.25	149.50	14.8	33,063	0.04%
2022/04/06	14	155.04	12	155.54	156.00	2	33,093	0.01%
2022/04/01	14.1	158.58	20	159.03	160.00	-5.9	33,478	-0.02%
2022/03/31	16.3	157.38	26	157.83	158.50	-9.7	33,528	-0.03%
2022/03/30	104	159.06	87	158.06	160.00	17	33,688	0.05%	大買/
2022/03/29	39.3	155.78	39	154.94	154.50	0.3	33,769	0.00%
2022/03/28	82	155.83	81	155.28	156.00	1	34,092	0.00%
2022/03/25	24.3	156.27	14	156.79	153.50	10.3	34,467	0.03%
2022/03/24	13.1	161.39	10	164.10	160.00	3.1	34,857	0.01%
2022/03/23	6.1	162.84	21	164.69	163.00	-14.9	35,566	-0.04%
2022/03/22	5	163.40	9	165.94	162.50	-4	36,222	-0.01%
2022/03/21	26.2	163.85	22	163.95	163.00	4.2	37,126	0.01%
2022/03/18	42.1	162.79	22	162.75	163.00	20.1	38,261	0.05%
2022/03/17	54	163.68	146	163.29	168.00	-92	38,841	-0.24%	大賣/
2022/03/16	79	167.74	63	164.31	161.50	16	39,919	0.04%
2022/03/15	68	178.68	27.1	181.50	172.50	40.9	39,944	0.10%
2022/03/14	90	179.14	40	179.44	182.00	50	41,030	0.12%
2022/03/11	28	174.86	18	176.17	175.00	10	42,473	0.02%
2022/03/10	17	178.15	19	179.66	176.50	-2	43,249	0.00%
2022/03/09	27	174.07	17	173.62	174.00	10	43,857	0.02%
2022/03/08	54	174.89	51	174.12	170.50	3	44,460	0.01%
2022/03/07	39.3	186.90	105	191.05	180.00	-65.7	43,865	-0.15%	大賣/
2022/03/04	83.2	194.00	64.3	198.47	192.00	18.9	43,042	0.04%
2022/03/03	16	193.94	15	193.60	192.00	1	41,921	0.00%
2022/03/02	17	191.38	18	191.86	190.50	-1	41,774	0.00%
2022/03/01	2	193.75	14.3	191.91	193.00	-12.3	41,636	-0.03%
2022/02/25	20.8	186.52	34	186.66	187.00	-13.3	41,391	-0.03%
2022/02/24	29.2	186.29	36	185.06	182.00	-6.8	41,218	-0.02%
2022/02/23	26	188.73	33	188.09	190.00	-7	40,843	-0.02%
2022/02/22	57.4	184.10	93.2	183.48	181.50	-35.9	40,488	-0.09%
2022/02/21	37	197.45	33.1	196.73	195.00	3.9	39,762	0.01%
2022/02/18	38.3	188.26	47	189.85	194.50	-8.7	39,031	-0.02%
2022/02/17	66.1	185.34	28	186.07	183.00	38.1	38,225	0.10%
2022/02/16	32	184.36	39	183.99	183.50	-7	37,912	-0.02%
2022/02/15	90	179.44	48.2	180.86	178.50	41.8	38,206	0.11%
2022/02/14	72.3	179.49	42	180.20	180.00	30.3	38,783	0.08%
2022/02/11	13	172.54	7	175.86	172.00	6	38,390	0.02%
2022/02/10	13	175.04	13	175.15	175.50	0	39,037	0.00%
2022/02/09	20	175.93	19.1	177.01	173.50	0.9	39,741	0.00%
2022/02/08	31.3	169.23	39	168.60	172.00	-7.7	39,830	-0.02%
2022/02/07	9	151.22	38	153.34	162.00	-29	39,996	-0.07%
2022/01/26	19	148.26	19	149.66	147.50	0	41,239	0.00%
2022/01/25	18	147.67	8	147.13	145.50	10	41,581	0.02%
2022/01/24	33	149.45	35	150.53	153.00	-2	41,813	0.00%
2022/01/21	29.2	155.70	16	153.50	151.50	13.2	42,137	0.03%
2022/01/20	1	160.50	1	161.50	161.00	0	42,290	0.00%
2022/01/19	20.2	162.77	2.5	162.40	161.50	17.7	42,524	0.04%
2022/01/18	3.8	165.85	6	165.92	166.00	-2.2	42,715	-0.01%
2022/01/17	19.2	169.08	19	166.26	166.00	0.2	43,550	0.00%
2022/01/14	4	170.13	7.2	169.26	173.50	-3.2	44,029	-0.01%
2022/01/13	12.2	172.98	18	171.81	168.50	-5.8	44,460	-0.01%
2022/01/12	4	177.00	35.1	177.67	176.00	-31.1	44,725	-0.07%
2022/01/11	9	180.06	7	181.14	181.50	2	45,521	0.00%
2022/01/10	12.2	180.43	16.1	181.09	179.50	-3.9	46,605	-0.01%
2022/01/07	25	187.60	22	189.70	187.50	3	47,315	0.01%
2022/01/06	8	192.06	12.2	192.03	191.00	-4.2	48,866	-0.01%
2022/01/05	12.2	191.82	15.2	190.70	191.00	-3	49,726	-0.01%
2022/01/04	18	188.58	6	187.58	191.50	12	50,499	0.02%
2022/01/03	40.4	188.59	84.1	185.89	187.50	-43.8	51,296	-0.09%
2021/12/30	10	198.95	3	199.17	198.50	7	51,827	0.01%
2021/12/29	12	201.04	11	201.68	201.00	1	52,778	0.00%
2021/12/28	17	204.06	23	203.28	200.50	-6	54,654	-0.01%
2021/12/27	16	199.28	6	199.00	199.00	10	55,451	0.02%
2021/12/24	36	199.96	32	200.75	199.00	4	56,326	0.01%
2021/12/23	24	203.19	22.2	204.01	200.00	1.8	56,322	0.00%
2021/12/22	26	203.88	19.1	203.79	204.00	6.9	56,540	0.01%
2021/12/21	11	203.77	32	199.70	207.00	-21	56,543	-0.04%
2021/12/20	13	197.88	12.1	198.18	199.00	0.9	56,620	0.00%
2021/12/17	13.2	201.23	21.2	202.31	200.00	-8	56,644	-0.01%
2021/12/16	49.2	200.90	4	201.25	196.50	45.2	56,315	0.08%
2021/12/15	12.1	194.25	16	197.03	199.00	-3.9	56,196	-0.01%
2021/12/14	35	195.61	53.3	196.59	189.50	-18.3	56,156	-0.03%
2021/12/13	46.4	206.19	62	206.69	201.50	-15.6	55,319	-0.03%
2021/12/10	75.4	207.91	34	207.53	210.50	41.4	55,553	0.07%
2021/12/09	33	201.20	21.4	202.43	208.00	11.6	54,894	0.02%
2021/12/08	76.3	196.09	89.7	197.71	197.00	-13.4	54,715	-0.02%
2021/12/07	54.6	183.64	55	184.44	191.00	-0.5	54,241	0.00%
2021/12/06	20.1	173.74	70.3	172.56	176.50	-50.2	53,587	-0.09%
2021/12/03	95	167.72	76.6	168.27	164.50	18.4	53,625	0.03%
2021/12/02	12	166.63	53.3	165.85	169.50	-41.3	53,692	-0.08%
2021/12/01	3.1	155.13	3	156.17	154.50	0.1	53,099	0.00%
2021/11/30	2	156.25	4	156.25	156.50	-2	53,553	0.00%
2021/11/29	16.3	152.92	13	154.54	153.00	3.3	54,150	0.01%
2021/11/26	10.3	154.05	4.1	156.41	152.00	6.2	55,260	0.01%
2021/11/25	3	156.67	8	156.88	157.50	-5	55,943	-0.01%
2021/11/24	16	153.63	13	153.38	154.00	3	56,530	0.01%
2021/11/23	9.2	155.34	5.1	154.85	154.00	4.1	58,328	0.01%
2021/11/22	20	155.60	19	156.84	154.50	1	60,206	0.00%
2021/11/19	16.2	158.11	5	157.40	156.00	11.2	61,871	0.02%
2021/11/18	6.3	159.69	14	161.18	160.50	-7.8	64,140	-0.01%
2021/11/17	25	158.04	37	158.07	158.50	-12	66,010	-0.02%
2021/11/16	7	158.50	11	158.73	161.00	-4	67,378	-0.01%
2021/11/15	16.9	159.36	10.1	160.41	157.00	6.8	69,856	0.01%
2021/11/12	39	159.21	36	159.64	159.00	3	71,211	0.00%
2021/11/11	47.2	168.07	25.4	170.26	159.50	21.8	71,484	0.03%
2021/11/10	30.2	181.42	21	182.12	177.00	9.2	72,107	0.01%
2021/11/09	24	186.25	15.2	187.10	183.50	8.9	73,224	0.01%
2021/11/08	35	183.53	43	184.99	190.00	-8	73,787	-0.01%
2021/11/05	12	174.71	20	175.65	178.00	-8	74,735	-0.01%
2021/11/04	137.2	175.97	82.7	177.82	174.50	54.5	76,083	0.07%	大買/
2021/11/03	65.2	170.93	68.9	172.66	171.50	-3.6	76,323	0.00%
2021/11/02	6	160.75	25	163.04	161.00	-19	76,868	-0.02%
2021/11/01	19.2	161.91	6	161.67	158.50	13.2	77,612	0.02%
2021/10/29	12	157.83	28	160.38	160.00	-16	78,267	-0.02%
2021/10/28	7	155.57	15	157.23	153.50	-8	79,584	-0.01%
2021/10/27	9	154.00	5.9	154.24	153.00	3.1	82,036	0.00%
2021/10/26	9	157.89	7.3	158.72	157.00	1.7	84,992	0.00%
2021/10/25	11.1	157.31	22.2	157.01	157.50	-11.1	87,571	-0.01%
2021/10/22	34.1	156.16	16	155.28	152.50	18.1	90,066	0.02%
2021/10/21	5	162.50	3	162.33	159.00	2	91,770	0.00%
2021/10/20	4.2	160.59	6	162.08	159.50	-1.8	92,550	0.00%
2021/10/19	16	161.81	13	160.92	158.00	3	94,278	0.00%
2021/10/18	34	150.94	48.7	153.32	160.00	-14.7	96,471	-0.02%
2021/10/15	20.1	162.32	15	161.10	161.00	5	97,931	0.01%
2021/10/14	30.4	162.88	40.1	160.05	164.50	-9.7	98,982	-0.01%
2021/10/13	11.1	157.30	35	158.36	155.00	-23.9	99,248	-0.02%
2021/10/12	31.3	157.62	23.1	159.06	153.50	8.2	101,711	0.01%
2021/10/08	25.1	166.84	13	167.65	169.50	12.1	102,911	0.01%
2021/10/07	23	170.26	68	172.65	171.50	-45	105,121	-0.04%
2021/10/06	22	166.64	17	165.26	161.50	5	106,167	0.00%
2021/10/05	65	167.70	59.2	163.49	173.00	5.8	107,309	0.01%
2021/10/04	42.1	170.51	56	174.35	165.50	-13.9	108,342	-0.01%
2021/10/01	39.3	191.59	95	189.99	183.50	-55.7	110,613	-0.05%
2021/09/30	33	204.38	5	203.40	203.50	28	112,158	0.02%
2021/09/29	23.1	201.46	11	201.36	200.50	12.1	113,993	0.01%
2021/09/28	54.3	202.36	143	203.04	203.50	-88.7	115,755	-0.08%	大賣/
2021/09/27	56	215.44	31	211.85	208.00	25	117,732	0.02%
2021/09/24	77	216.08	54.2	213.45	215.00	22.8	121,860	0.02%
2021/09/23	15.1	208.33	16	207.91	207.50	-0.9	123,853	0.00%
2021/09/22	36	205.01	24.3	206.09	203.00	11.7	127,961	0.01%
2021/09/17	31	207.52	28	207.02	210.00	3	129,019	0.00%
2021/09/16	27.6	203.02	12	203.50	200.50	15.6	131,239	0.01%
2021/09/15	22.1	202.78	110	201.48	205.00	-87.9	132,972	-0.07%	大賣/
2021/09/14	177.6	206.40	21	210.24	201.50	156.6	136,191	0.11%	大買/鉅額交易
2021/09/13	41.2	212.89	30.7	214.29	210.00	10.5	138,442	0.01%
2021/09/10	60.1	210.31	60	211.89	211.50	0.1	139,336	0.00%
2021/09/09	47.1	207.75	16	206.81	207.50	31.1	140,530	0.02%
2021/09/08	42.3	213.93	66	216.34	213.00	-23.7	141,059	-0.02%
2021/09/07	49.3	205.21	78.1	207.76	209.50	-28.9	141,359	-0.02%
2021/09/06	32.8	217.74	24	217.29	211.00	8.8	140,707	0.01%
2021/09/03	68	232.33	57.3	223.71	222.00	10.7	140,444	0.01%
2021/09/02	44	239.47	38	240.89	235.50	6	139,951	0.00%
2021/09/01	60.1	241.15	108	239.25	235.00	-47.9	139,269	-0.03%	大賣/
2021/08/31	51.1	247.94	54	247.66	248.00	-2.9	138,045	0.00%
2021/08/30	41	255.02	28	255.91	249.00	13	137,102	0.01%
2021/08/27	119	257.07	103	255.87	252.00	16	136,378	0.01%	大買/大賣/
2021/08/26	113.1	254.97	83.4	257.63	258.00	29.7	134,570	0.02%	大買/
2021/08/25	61	251.48	107.4	253.51	262.00	-46.4	132,823	-0.03%	大賣/
2021/08/24	122.2	249.99	88	247.45	244.00	34.2	131,087	0.03%	大買/
2021/08/23	68.1	241.84	78.6	245.42	248.00	-10.6	129,142	-0.01%
2021/08/20	99	217.62	76.4	219.42	225.50	22.7	129,352	0.02%
2021/08/19	121.5	225.16	145	222.64	213.00	-23.5	130,804	-0.02%	大買/大賣/
2021/08/18	91.1	214.19	48	215.70	226.00	43.1	129,864	0.03%
2021/08/17	58.1	213.42	69	212.91	205.50	-10.9	130,875	-0.01%
2021/08/16	72.3	213.38	124	212.44	215.00	-51.7	131,847	-0.04%	大賣/
2021/08/13	60.6	225.99	36	224.21	215.00	24.6	131,260	0.02%
2021/08/12	73	218.97	103	221.31	230.00	-30	131,665	-0.02%	大賣/
2021/08/11	106.4	219.03	85	216.02	217.00	21.4	131,247	0.02%	大買/
2021/08/10	78.1	231.10	56.1	231.42	225.00	22	129,537	0.02%
2021/08/09	68.3	234.59	63	235.94	229.00	5.3	128,839	0.00%
2021/08/06	91.4	231.19	97.6	233.76	231.00	-6.2	128,536	0.00%
2021/08/05	29.4	225.49	24	225.63	221.00	5.4	127,154	0.00%
2021/08/04	65	234.56	72	232.22	233.00	-7	126,543	-0.01%
2021/08/03	105	231.85	109	230.87	229.00	-4	126,639	0.00%	大買/大賣/
2021/08/02	164.4	226.49	163.4	228.51	232.00	1	125,565	0.00%	大買/大賣/
2021/07/30	188.2	244.59	115	244.27	223.50	73.2	123,176	0.06%	大買/大賣/
2021/07/29	98	238.21	114.3	242.58	248.00	-16.3	120,666	-0.01%	大賣/
2021/07/28	143.3	208.74	139.1	210.82	225.50	4.2	118,502	0.00%	大買/大賣/
2021/07/27	79	207.28	130	206.15	205.00	-51	116,098	-0.04%	大賣/
2021/07/26	111.4	227.60	89.5	226.89	216.50	21.9	115,006	0.02%	大買/
2021/07/23	152.1	243.69	110	244.83	240.00	42.1	113,819	0.04%	大買/大賣/
2021/07/22	81.2	228.55	118.2	230.20	240.00	-37.1	112,099	-0.03%	大賣/
2021/07/21	135.4	254.88	127.2	253.71	238.50	8.2	109,689	0.01%	大買/大賣/
2021/07/20	89.6	270.53	58	269.64	260.50	31.6	107,231	0.03%
2021/07/19	60	291.12	64.1	288.73	286.00	-4	105,706	0.00%
2021/07/16	105.3	291.62	77.1	292.64	286.00	28.2	105,178	0.03%	大買/
2021/07/15	46.1	267.26	64.6	272.24	278.50	-18.5	102,364	-0.02%
2021/07/14	102.7	254.60	186.1	248.45	253.50	-83.4	101,196	-0.08%	大買/大賣/
2021/07/13	107.2	277.95	95.4	271.95	258.50	11.8	98,531	0.01%	大買/
2021/07/12	70.2	286.90	108	291.44	287.00	-37.8	96,744	-0.04%	大賣/
2021/07/09	131.1	291.35	71	288.44	275.00	60.1	94,700	0.06%	大買/
2021/07/08	105.1	278.03	134.5	283.89	304.00	-29.4	92,400	-0.03%	大買/大賣/
2021/07/07	76	289.65	115	291.38	276.50	-39	89,534	-0.04%	大賣/
2021/07/06	119.2	308.94	103	310.71	296.00	16.2	87,537	0.02%	大買/大賣/
2021/07/05	43.2	312.87	51	310.73	302.00	-7.8	85,714	-0.01%
2021/07/02	150.1	336.22	127.1	329.77	326.50	23	83,762	0.03%	大買/大賣/
2021/07/01	139.4	338.94	127.1	341.40	336.00	12.3	81,705	0.02%	大買/大賣/
2021/06/30	97	307.87	159	311.57	321.00	-62	77,304	-0.08%	大賣/
2021/06/29	177.2	310.11	100.6	304.85	292.00	76.6	75,146	0.10%	大買/
2021/06/28	23	291.46	49	296.98	300.00	-26	71,395	-0.04%
2021/06/25	80.2	266.69	98.1	267.02	273.00	-17.9	70,194	-0.03%
2021/06/24	80.1	235.44	97.5	239.81	248.50	-17.4	67,663	-0.03%
2021/06/23	165.6	247.14	146.8	237.31	226.00	18.8	65,883	0.03%	大買/大賣/
2021/06/22	107.4	265.32	99	267.19	251.00	8.4	61,674	0.01%	大買/
2021/06/21	63	244.66	53.1	245.16	249.00	9.9	58,851	0.02%
2021/06/18	31	220.47	34.3	222.48	226.50	-3.3	58,156	-0.01%
2021/06/17	64.4	205.28	42.1	204.91	206.00	22.3	56,643	0.04%
2021/06/16	39.5	206.20	30.1	206.43	205.50	9.4	55,154	0.02%
2021/06/15	9	187.39	7.1	189.68	191.50	1.9	53,839	0.00%
2021/06/11	5.1	168.95	34.8	171.90	174.50	-29.7	53,432	-0.06%
2021/06/10	6	154.92	3	159.33	159.00	3	53,228	0.01%
2021/06/09	34	161.10	8	161.56	160.00	26	53,324	0.05%
2021/06/08	13	162.35	11.1	161.31	165.00	1.9	53,404	0.00%
2021/06/07	30.1	151.80	36	148.29	153.00	-5.9	53,464	-0.01%
2021/06/04	41	158.98	3	157.83	155.50	38	53,521	0.07%
2021/06/03	8	161.88	15.3	164.56	161.00	-7.3	53,592	-0.01%
2021/06/02	28	164.05	25	164.94	160.00	3	53,515	0.01%
2021/06/01	18	150.03	11.1	151.56	159.50	6.9	53,205	0.01%
2021/05/31	66	153.72	32	149.59	145.00	34	53,006	0.06%
2021/05/28	130	148.14	136.9	149.84	154.50	-6.9	52,533	-0.01%	大買/大賣/
2021/05/27	150	138.04	140	139.48	140.50	10	50,723	0.02%	大買/大賣/
2021/05/26	71	122.25	86.5	122.87	128.00	-15.5	47,866	-0.03%
2021/05/25	148	127.40	115	118.76	116.50	33	46,237	0.07%	大買/大賣/
2021/05/24	127	120.70	124.1	121.01	125.00	2.9	43,825	0.01%	大買/大賣/
2021/05/21	5	112.50	41.8	112.66	114.00	-36.8	42,234	-0.09%
2021/05/20	189	96.62	255	99.94	104.00	-66	41,724	-0.16%	大買/大賣/
2021/05/19	65	92.29	35.1	92.70	94.60	29.9	39,609	0.08%
2021/05/18	19.5	85.63	28	85.50	86.00	-8.5	39,042	-0.02%
2021/05/17	169	80.45	112	78.17	78.20	57	38,911	0.15%	大買/大賣/
2021/05/14	12	77.21	43	79.27	81.60	-31	37,764	-0.08%
2021/05/13	19.1	81.56	142	81.23	80.10	-122.9	36,679	-0.34%	大賣/鉅額交易
2021/05/12	11	92.15	7	91.01	88.90	4	36,346	0.01%
2021/05/11	127.3	101.48	217	100.27	98.70	-89.7	36,361	-0.25%	大買/大賣/
2021/05/10	71	96.98	139.2	98.19	101.50	-68.2	35,317	-0.19%	大賣/
2021/05/07	32	90.99	34	90.24	92.30	-2	34,558	-0.01%
2021/05/06	42	92.00	12	92.26	89.90	30	34,312	0.09%
2021/05/05	44	91.12	64	92.64	92.50	-20	33,721	-0.06%
2021/05/04	83	97.94	82	98.92	91.40	1	33,189	0.00%
2021/05/03	81	99.70	77.2	100.52	101.50	3.8	32,428	0.01%
2021/04/29	30	93.34	25	91.87	94.70	5	31,563	0.02%
2021/04/28	63	94.46	38.2	96.71	92.50	24.8	31,936	0.08%
2021/04/27	103	93.23	52.5	94.14	91.20	50.5	31,941	0.16%	大買/
2021/04/26	27	86.32	19.2	88.99	90.20	7.8	31,963	0.02%
2021/04/23	38	82.22	59.1	86.09	82.00	-21.1	32,715	-0.06%
2021/04/22	125.1	93.51	40.1	93.95	85.80	85	32,945	0.26%	大買/
2021/04/21	34.1	85.21	63.3	85.76	89.60	-29.2	32,068	-0.09%
2021/04/20	169	81.11	127.1	80.65	81.50	41.9	31,928	0.13%	大買/大賣/
2021/04/19	28.2	78.67	218.5	78.84	80.60	-190.3	32,264	-0.59%	大賣/鉅額交易
2021/04/16	14	68.85	99.5	70.73	73.30	-85.5	32,430	-0.26%
2021/04/15	10	65.62	12	66.63	66.70	-2	32,892	-0.01%
2021/04/14	22	64.04	13	65.29	65.30	9	34,186	0.03%
2021/04/13	16	63.84	22	63.80	64.30	-6	34,459	-0.02%
2021/04/12	72	63.43	17	63.46	64.00	55	35,159	0.16%
2021/04/09	17	57.06	20	57.58	58.20	-3	36,862	-0.01%
2021/04/08	20	58.76	21	58.77	58.90	-1	37,908	0.00%
2021/04/07	162	57.71	17	58.00	58.70	145	39,236	0.37%	大買/鉅額交易
2021/04/06	17	56.14	12	57.36	57.40	5	42,280	0.01%
2021/04/01	6	55.98	1	55.80	55.90	5	43,279	0.01%
2021/03/31	15	56.58	29	56.28	55.10	-14	44,129	-0.03%
2021/03/30	22	54.60	7	54.71	54.60	15	44,067	0.03%
2021/03/29	17	54.87	18.2	54.97	55.40	-1.2	44,720	0.00%
2021/03/26	2	53.10	27	51.40	52.90	-25	46,649	-0.05%
2021/03/25	20	50.84	20	51.53	49.90	0	47,659	0.00%
2021/03/24	13	51.49	13	52.27	52.00	0	48,732	0.00%
2021/03/23	65	52.79	141	52.00	51.70	-76	48,863	-0.16%	大賣/
2021/03/22	1	54.30	48	54.10	54.50	-47	48,009	-0.10%
2021/03/19	12	49.60	20	49.88	49.55	-8	47,755	-0.02%
2021/03/18	26	49.92	31	49.67	49.95	-5	48,015	-0.01%
2021/03/17	8	48.93	5.5	49.13	49.00	2.5	48,441	0.01%
2021/03/16	3	48.20	23	48.42	48.65	-20	48,956	-0.04%
2021/03/15	15	48.58	5	48.05	48.70	10	49,649	0.02%
2021/03/12	10	48.28	29	48.27	47.40	-19	50,455	-0.04%
2021/03/11	53	48.26	149	47.46	47.25	-96	50,756	-0.19%	大賣/
2021/03/10	100	47.05	59	46.98	47.00	41	50,926	0.08%
2021/03/09	174	47.52	6	46.35	47.50	168	51,141	0.33%	大買/鉅額交易
2021/03/08	2	46.15	63	46.45	45.40	-61	51,479	-0.12%
2021/03/05	19	46.02	13	45.81	45.85	6	51,890	0.01%
2021/03/04	10	46.39	351	46.17	46.05	-341	52,319	-0.65%	大賣/鉅額交易
2021/03/03	63	46.32	133	46.15	47.30	-70	52,717	-0.13%	大賣/
2021/03/02	104	47.01	2	49.90	45.50	102	53,775	0.19%	大買/鉅額交易
2021/02/26	201	47.46	4	46.58	47.95	197	54,074	0.36%	大買/鉅額交易
2021/02/25	56	47.72	50	47.33	47.30	6	54,060	0.01%
2021/02/24	4	46.63	12	46.93	46.00	-8	54,183	-0.01%
2021/02/23	168	48.34	3	47.42	46.70	165	54,262	0.30%	大買/鉅額交易
2021/02/22	15	46.88	5	47.06	46.75	10	54,800	0.02%
2021/02/19	13	44.52	31	44.52	44.50	-18	54,951	-0.03%
2021/02/18	20	45.62	17	45.70	45.25	3	55,206	0.01%
2021/02/17	12	43.40	33	43.59	43.90	-21	54,788	-0.04%
2021/02/05	30	42.60	16	43.20	42.20	14	54,773	0.03%
2021/02/04	14	42.49	10	42.84	43.50	4	54,818	0.01%
2021/02/03	16	43.84	10	43.10	42.25	6	55,361	0.01%
2021/02/02	30	44.42	17	42.81	43.50	13	56,019	0.02%
2021/02/01	12	41.68	12	41.82	41.35	0	55,488	0.00%
2021/01/29	11	43.72	4	44.30	42.80	7	55,267	0.01%
2021/01/28	54	45.04	15	44.86	44.75	39	55,130	0.07%
2021/01/27	48	45.31	23	44.92	44.55	25	54,963	0.05%
2021/01/26	16	46.21	12	45.26	45.60	4	55,058	0.01%
2021/01/25	32	45.62	4	46.04	45.65	28	54,998	0.05%
2021/01/22	12	44.12	12	44.03	44.80	0	54,629	0.00%
2021/01/21	5	43.94	11	44.22	42.70	-6	54,212	-0.01%
2021/01/20	18	42.41	24	42.59	42.10	-6	53,579	-0.01%
2021/01/19	16	44.91	17	44.36	43.20	-1	52,968	0.00%
2021/01/18	17	43.14	44	43.85	45.10	-27	52,507	-0.05%
2021/01/15	45	44.24	119	43.89	43.25	-74	51,347	-0.14%	大賣/
2021/01/14	5	49.36	9	49.44	48.05	-4	50,492	-0.01%
2021/01/13	1	48.60	18	48.93	48.00	-17	50,040	-0.03%
2021/01/12	37	48.46	26	48.60	49.05	11	49,715	0.02%
2021/01/11	35	49.90	33	49.85	50.40	2	48,278	0.00%
2021/01/08	24	48.13	24.1	48.51	48.50	-0.1	47,488	0.00%
2021/01/07	33	46.99	129	48.64	47.35	-96	46,536	-0.21%	大賣/
2021/01/06	16	53.04	67	50.56	50.30	-51	45,072	-0.11%
2021/01/05	101	54.88	37	55.35	54.60	64	44,340	0.14%	大買/
2021/01/04	47	55.63	60	55.83	57.10	-13	43,023	-0.03%
2020/12/31	134	51.60	51	51.66	52.90	83	40,875	0.20%	大買/
2020/12/30	26	48.80	33	50.07	50.10	-7	39,737	-0.02%
2020/12/29	173	52.48	154	52.31	49.35	19	38,285	0.05%	大買/大賣/
2020/12/28	38	51.59	61.6	52.29	52.80	-23.6	35,075	-0.07%
2020/12/25	57	48.94	21.3	48.06	48.00	35.7	33,634	0.11%
2020/12/24	47	45.75	43	45.49	45.25	4	32,551	0.01%
2020/12/23	22	43.53	4	43.40	45.45	18	32,156	0.06%
2020/12/22	145	47.73	156.2	45.53	43.15	-11.2	31,216	-0.04%	大買/大賣/
2020/12/21	14	44.78	44.2	46.96	47.50	-30.2	28,681	-0.11%
2020/12/18	51	43.58	63	43.52	43.20	-12	27,305	-0.04%
2020/12/17	11	42.29	27	41.80	42.35	-16	25,975	-0.06%
2020/12/16	1	40.80	7	40.79	41.00	-6	25,507	-0.02%
2020/12/15	16	41.59	24	40.74	40.00	-8	25,254	-0.03%
2020/12/14	21	40.84	21.3	40.86	40.75	-0.3	24,601	0.00%
2020/12/11	36	40.48	23	40.36	38.95	13	24,110	0.05%
2020/12/10	26	41.84	84.7	42.26	41.40	-58.7	23,548	-0.25%
2020/12/09	34	41.65	223	41.55	41.40	-189	22,943	-0.82%	大賣/鉅額交易
2020/12/08	23	41.30	29	40.83	40.60	-6	22,173	-0.03%
2020/12/07	18	38.47	10.1	38.81	38.25	7.9	21,113	0.04%
2020/12/04	95	38.57	2	38.65	38.00	93	20,573	0.45%
2020/12/03	183	40.36	9	39.80	39.50	174	20,136	0.86%	大買/鉅額交易
2020/12/02	19	40.16	8	40.48	40.00	11	19,824	0.06%
2020/12/01	48	41.37	2	41.90	41.10	46	19,317	0.24%
2020/11/30	15	42.92	11	43.53	43.70	4	18,836	0.02%
2020/11/27	22	41.80	40.1	42.01	43.00	-18.1	18,393	-0.10%
2020/11/26	66	42.11	57	40.90	40.65	9	17,895	0.05%
2020/11/25	17	39.04	43.3	39.91	40.90	-26.3	16,799	-0.16%
2020/11/24	16	37.45	11	37.35	37.20	5	16,009	0.03%
2020/11/23	38	37.80	36	37.71	37.45	2	15,818	0.01%
2020/11/20	17	37.57	14.1	37.20	36.75	2.9	15,621	0.02%
2020/11/19	35	37.13	30	37.17	37.45	5	15,539	0.03%
2020/11/18	20	34.43	54	35.70	36.40	-34	14,552	-0.23%
2020/11/17	15	32.08	103	32.30	33.35	-88	13,788	-0.64%	大賣/
2020/11/16	10	32.03	11	31.57	31.55	-1	13,474	-0.01%
2020/11/13	22	31.63	6	30.99	30.60	16	13,393	0.12%
2020/11/12	88	31.06	7	31.24	31.20	81	13,198	0.61%
2020/11/11	18	30.21	98.1	32.34	32.45	-80.1	13,081	-0.61%
2020/11/10	101.1	30.21	19.7	30.79	29.80	81.4	12,631	0.64%	大買/
2020/11/09	3	31.75	1.3	31.10	32.25	1.7	11,564	0.01%
2020/11/06	2	29.25	103.1	29.34	29.35	-101.1	11,333	-0.89%	大賣/鉅額交易
2020/11/05	22	29.07	21	28.90	28.95	1	11,279	0.01%
2020/11/04	32	28.16	216	28.49	28.90	-184	11,238	-1.64%	大賣/鉅額交易
2020/11/03	15	27.88	72	28.48	28.60	-57	11,022	-0.52%
2020/11/02	9	27.13	237	27.72	27.00	-228	10,673	-2.14%	大賣/鉅額交易
2020/10/30	2	26.38	186	26.61	26.20	-184	10,273	-1.79%	大賣/鉅額交易
2020/10/29	3	26.28	92	26.68	26.70	-89	10,172	-0.87%
2020/10/28	90	26.30	1	27.15	26.15	89	10,059	0.88%
2020/10/27	1	26.20	12	26.46	26.10	-11	9,870	-0.11%
2020/10/26	10	26.20	98	26.10	26.85	-88	9,717	-0.91%
2020/10/23	91	24.70	3	25.00	24.60	88	9,230	0.95%
2020/10/22	3	24.67	43	24.45	24.45	-40	9,161	-0.44%
2020/10/21	37	25.17	704	25.10	25.30	-667	9,085	-7.34%	大賣/鉅額交易
2020/10/20	0	0.00	105	25.09	25.25	-105	8,840	-1.19%	大賣/鉅額交易
2020/10/19	2	23.55	10	23.42	23.55	-8	8,522	-0.09%
2020/10/16	51	23.93	5	23.55	23.55	46	8,469	0.54%
2020/10/15	65	24.09	0	0.00	24.05	65	8,399	0.77%
2020/10/14	5	24.36	14	24.79	24.55	-9	8,292	-0.11%
2020/10/13	6	23.76	136	24.39	25.05	-130	8,112	-1.60%	大賣/鉅額交易
2020/10/12	75	23.27	2	22.60	23.15	73	7,687	0.95%
2020/10/08	39	23.41	5	23.59	23.80	34	7,540	0.45%
2020/10/07	6	23.56	107	24.14	24.45	-101	7,351	-1.37%	大賣/鉅額交易
2020/10/06	9	23.02	20	22.68	23.45	-11	7,094	-0.16%
2020/10/05	29	22.00	8	22.06	22.85	21	6,852	0.31%
2020/09/30	0	0.00	5	21.15	21.25	-5	6,606	-0.08%
2020/09/29	12	21.26	7	21.81	21.00	5	6,614	0.08%
2020/09/28	49	21.60	7	21.26	21.65	42	6,365	0.66%
2020/09/25	16	20.14	1	20.70	20.45	15	6,001	0.25%
2020/09/24	0	0.00	57	19.29	19.20	-57	5,795	-0.98%
2020/09/23	0	0.00	7	19.75	19.50	-7	5,708	-0.12%
2020/09/22	1	19.75	0	0.00	19.85	1	5,660	0.02%
2020/09/18	0	0.00	1	20.40	20.30	-1	5,627	-0.02%
2020/09/17	1	20.20	0	0.00	20.20	1	5,586	0.02%
2020/09/16	0	0.00	14	19.85	20.10	-14	5,575	-0.25%
2020/09/14	2	19.65	10	19.60	19.75	-8	5,435	-0.15%
2020/09/11	2	20.10	0	0.00	20.00	2	5,337	0.04%
2020/09/10	5	20.51	0	0.00	20.40	5	5,238	0.10%
2020/09/08	12	20.10	15	20.00	20.00	-3	5,129	-0.06%
2020/09/07	39	20.57	36	20.46	20.15	3	5,064	0.06%
2020/09/04	8	19.87	0	0.00	20.00	8	4,899	0.16%
2020/09/03	5	20.30	0	0.00	20.45	5	4,775	0.10%
2020/09/02	2	20.60	0	0.00	20.70	2	4,671	0.04%
2020/09/01	35	21.36	25	21.14	20.95	10	4,595	0.22%
2020/08/31	25	21.96	15	21.30	21.20	10	4,531	0.22%
2020/08/28	0	0.00	107	20.90	21.00	-107	4,317	-2.48%	大賣/鉅額交易
2020/08/27	1	21.00	0	0.00	20.90	1	4,277	0.02%
2020/08/26	100	22.10	2	22.10	22.10	98	4,161	2.35%
2020/08/25	114	21.38	115	21.43	21.75	-1	3,937	-0.03%	大買/大賣/
2020/08/24	0	0.00	7	20.20	20.40	-7	3,573	-0.20%
2020/08/21	0	0.00	100	20.26	20.10	-100	3,516	-2.84%
2020/08/20	115	20.07	0	0.00	19.95	115	3,447	3.34%	大買/鉅額交易
2020/08/19	152	20.72	47	20.92	20.35	105	3,250	3.23%	大買/鉅額交易
2020/08/18	0	0.00	1	20.15	20.10	-1	3,028	-0.03%
2020/08/17	113	20.34	102	20.10	20.05	11	2,835	0.39%	大買/大賣/
2020/08/14	40	20.06	1	20.15	19.90	39	2,607	1.50%
2020/08/13	0	0.00	36	19.11	19.05	-36	2,275	-1.58%
2020/08/12	0	0.00	20	18.43	18.80	-20	2,218	-0.90%
2020/08/11	75	18.77	40	18.86	18.80	35	2,191	1.60%
2020/08/10	0	0.00	5	18.94	19.00	-5	2,144	-0.23%
2020/08/07	0	0.00	20	18.10	18.30	-20	2,044	-0.98%
2020/08/06	0	0.00	2	18.25	18.30	-2	2,057	-0.10%
2020/08/05	5	17.20	0	0.00	17.30	5	2,017	0.25%
2020/07/24	0	0.00	1	17.30	17.50	-1	2,094	-0.05%
2020/07/23	1	17.70	0	0.00	17.70	1	2,086	0.05%
2020/07/21	0	0.00	192	17.97	18.00	-192	2,088	-9.19%	大賣/鉅額交易
2020/07/20	2	17.83	60	17.85	17.90	-58	2,074	-2.80%
2020/07/16	100	18.53	0	0.00	18.55	100	2,081	4.80%
2020/07/14	0	0.00	5	18.70	18.70	-5	2,051	-0.24%
2020/07/08	0	0.00	4	18.66	18.70	-4	1,906	-0.21%
2020/07/07	0	0.00	2	18.10	18.40	-2	1,792	-0.11%
2020/07/03	4	16.90	4	16.80	16.90	0	1,623	0.00%
2020/06/30	2	16.50	0	0.00	16.45	2	1,691	0.12%
2020/06/15	5	16.40	0	0.00	16.30	5	2,081	0.24%
2020/05/11	1	16.75	0	0.00	16.85	1	2,245	0.04%
2020/05/05	0	0.00	1	16.50	16.40	-1	2,265	-0.04%
2020/04/30	0	0.00	1	17.00	16.90	-1	2,272	-0.04%
2020/04/29	135	16.75	0	0.00	16.70	135	2,270	5.95%	大買/鉅額交易
2020/04/28	0	0.00	5	16.50	16.40	-5	2,238	-0.22%
2020/04/27	1	16.40	0	0.00	16.40	1	2,274	0.04%
2020/04/21	29	16.11	0	0.00	15.95	29	2,263	1.28%
2020/04/20	10	16.03	0	0.00	16.10	10	2,204	0.45%
2020/04/17	145	16.09	25	16.11	16.15	120	2,199	5.45%	大買/鉅額交易
2020/04/16	60	15.83	0	0.00	15.95	60	2,161	2.78%
2020/04/15	142	16.03	0	0.00	16.10	142	2,151	6.60%	大買/鉅額交易
2020/04/14	25	15.23	0	0.00	15.45	25	2,122	1.18%
2020/04/13	5	15.10	0	0.00	15.05	5	2,124	0.24%
2020/04/10	126	15.12	20	15.15	15.30	106	2,113	5.02%	大買/鉅額交易
2020/04/09	453	15.11	3	15.00	15.10	450	2,110	21.33%	大買/鉅額交易
2020/04/08	128	14.74	2	14.80	14.95	126	2,082	6.05%	大買/鉅額交易
2020/04/07	355	14.64	10	14.55	14.50	345	2,062	16.72%	大買/鉅額交易
2020/04/06	52	14.22	0	0.00	14.30	52	2,026	2.57%
2020/03/30	5	13.54	0	0.00	13.85	5	1,933	0.26%
2020/03/26	0.5	13.60	0	0.00	13.60	0.5	1,872	0.03%
2020/03/25	10	13.30	5	13.45	13.25	5	1,844	0.27%
2020/03/24	0	0.00	5	12.70	12.60	-5	1,814	-0.28%
2020/03/19	25	11.85	0	0.00	11.90	25	1,715	1.46%
2020/03/18	15	13.22	0	0.00	13.15	15	1,612	0.93%
2020/03/17	10	13.45	0	0.00	13.40	10	1,565	0.64%
2020/03/16	5	14.50	0	0.00	14.30	5	1,524	0.33%
2020/03/12	5	15.75	0.8	15.75	15.70	4.2	1,441	0.29%
2020/03/11	5	16.30	0	0.00	16.50	5	1,418	0.35%
2020/02/21	0	0.00	20	17.60	17.55	-20	1,307	-1.53%
2020/02/06	0	0.00	1	17.10	17.30	-1	1,239	-0.08%
2020/01/16	10	18.15	0	0.00	18.25	10	1,179	0.85%
2020/01/13	0	0.00	20	18.40	18.40	-20	1,219	-1.64%
2019/12/25	0	0.00	4	18.60	18.60	-4	1,346	-0.30%
2019/12/23	0	0.00	3	18.65	18.50	-3	1,381	-0.22%
2019/12/19	0	0.00	3	18.55	18.40	-3	1,376	-0.22%
2019/11/20	5	18.20	0	0.00	18.25	5	2,039	0.25%
2019/11/14	0	0.00	10	17.95	18.15	-10	2,340	-0.43%
2019/11/12	10	18.05	0	0.00	18.10	10	2,508	0.40%
2019/11/06	0	0.00	5	18.50	18.50	-5	2,778	-0.18%
2019/11/05	0	0.00	1	18.50	18.60	-1	2,832	-0.04%
2019/10/21	1	18.15	0	0.00	18.15	1	4,525	0.02%
2019/10/18	0	0.00	5	17.75	17.90	-5	4,574	-0.11%
2019/10/04	10	17.70	0	0.00	17.70	10	4,628	0.22%
2019/09/27	10	18.25	0	0.00	18.25	10	4,651	0.22%
2019/09/11	3	18.80	0	0.00	18.85	3	4,908	0.06%
2019/09/10	2	19.30	0	0.00	19.20	2	4,870	0.04%
2019/09/06	20	19.70	0	0.00	19.75	20	4,854	0.41%
2019/09/03	0	0.00	5	20.00	20.20	-5	4,719	-0.11%
2019/09/02	0	0.00	10	19.10	19.15	-10	4,583	-0.22%
2019/08/28	0	0.00	15	18.93	18.80	-15	4,533	-0.33%
2019/08/26	5	18.70	1	19.00	18.75	4	4,612	0.09%
2019/08/23	0	0.00	5	18.60	18.60	-5	4,582	-0.11%
2019/08/22	5	18.75	6	18.75	18.75	-1	4,606	-0.02%
2019/08/19	20	19.21	13	19.22	19.15	7	4,493	0.16%
2019/08/16	6	19.68	0	0.00	19.55	6	4,417	0.14%
2019/08/15	5	19.97	3	20.43	19.80	2	4,356	0.05%
2019/08/14	3	21.10	0	0.00	21.05	3	4,292	0.07%
2019/08/13	0	0.00	0.1	20.60	20.60	-0.1	4,250	0.00%
2019/08/12	10	20.88	0	0.00	20.65	10	4,215	0.24%
2019/08/08	0	0.00	5	21.25	21.40	-5	4,184	-0.12%
2019/08/07	5	20.50	0	0.00	20.50	5	4,085	0.12%
2019/08/05	1	22.30	49	21.76	21.40	-48	3,939	-1.22%
2019/08/01	45	21.32	31	20.93	20.85	14	3,588	0.39%
2019/07/31	20	20.95	2	21.25	20.75	18	3,472	0.52%
2019/07/30	10	21.70	1	21.25	21.25	9	3,382	0.27%
2019/07/29	1	22.20	6	22.21	22.10	-5	3,295	-0.15%
2019/07/26	210	22.75	253	22.77	21.90	-43	3,167	-1.36%	大買/大賣/
2019/07/25	0	0.00	53	21.51	21.90	-53	2,829	-1.87%
2019/07/24	4	20.10	26	20.33	20.40	-22	2,501	-0.88%
2019/07/23	0	0.00	2	19.55	19.55	-2	2,277	-0.09%
2019/07/22	0	0.00	3	19.40	19.25	-3	2,169	-0.14%
2019/07/19	0	0.00	4	19.00	19.00	-4	2,103	-0.19%
2019/07/17	1	18.75	15	18.75	18.80	-14	2,068	-0.68%
2019/07/16	60	18.77	50	18.89	18.90	10	2,088	0.48%
2019/07/15	3	18.75	0	0.00	18.80	3	2,073	0.14%
2019/07/11	0	0.00	35	19.41	19.45	-35	2,032	-1.72%
2019/07/09	1	19.15	30	19.15	19.15	-29	1,934	-1.50%
2019/07/04	0	0.00	11	19.29	19.25	-11	1,874	-0.59%
2019/07/03	1	19.00	1	19.10	19.10	0	1,844	0.00%
2019/07/02	30	18.85	0	0.00	19.10	30	1,787	1.68%
2019/06/28	8	18.35	0	0.00	18.10	8	1,697	0.47%
2019/06/27	0	0.00	9	18.35	18.40	-9	1,678	-0.54%
2019/06/25	0	0.00	15	18.30	18.25	-15	1,643	-0.91%
2019/06/21	5	18.08	0.2	18.00	18.00	4.8	1,576	0.31%
2019/06/17	0	0.00	1	18.45	18.45	-1	1,425	-0.07%
2019/06/14	0	0.00	35	18.65	18.40	-35	1,419	-2.47%
2019/06/13	10	18.15	8	18.33	18.40	2	1,370	0.15%
2019/06/12	0	0.00	15	17.95	17.95	-15	1,330	-1.13%
2019/06/10	0	0.00	20	17.92	17.80	-20	1,310	-1.53%
2019/06/06	0	0.00	20	17.95	17.95	-20	1,279	-1.56%
2019/06/05	0	0.00	3	18.30	18.20	-3	1,250	-0.24%
2019/06/04	0	0.00	3.4	18.08	18.00	-3.4	1,236	-0.28%
2019/06/03	3	18.05	0	0.00	17.85	3	1,208	0.25%
2019/05/31	0	0.00	20	18.55	18.85	-20	1,114	-1.79%
2019/05/29	0	0.00	21	18.36	18.50	-21	994	-2.11%
2019/05/28	0	0.00	30	18.10	18.20	-30	944	-3.18%
2019/05/23	0	0.00	2	17.45	17.60	-2	823	-0.24%
2019/05/20	0	0.00	2	17.20	17.10	-2	751	-0.27%
2019/05/16	0	0.00	4	16.75	17.05	-4	727	-0.55%
2019/05/15	50	16.83	0	0.00	16.85	50	712	7.01%
2019/05/03	40	16.75	0	0.00	16.55	40	650	6.15%
2019/04/30	0	0.00	1	16.30	16.30	-1	626	-0.16%
2019/04/29	1	16.25	0	0.00	16.25	1	621	0.16%
2019/04/24	0	0.00	0.1	16.25	16.35	-0.1	608	-0.02%
2019/04/22	30	16.50	1	16.25	16.55	29	590	4.91%
2019/04/19	0	0.00	15	16.15	16.10	-15	554	-2.70%
2019/04/02	5	16.00	2	16.00	15.95	3	470	0.64%
2019/04/01	5	16.05	0	0.00	16.00	5	459	1.09%
2019/03/27	1	16.10	0	0.00	16.20	1	448	0.22%
2019/03/25	5	16.05	0	0.00	16.05	5	452	1.11%
2019/03/15	5	16.00	0	0.00	16.05	5	466	1.07%
2019/03/14	3	16.00	0	0.00	16.00	3	465	0.64%
2019/03/07	2	16.05	0	0.00	16.10	2	507	0.39%
2019/02/11	2	15.75	0	0.00	15.90	2	466	0.43%
2019/01/23	0	0.00	0.2	15.70	15.75	-0.2	467	-0.04%
2019/01/17	0	0.00	8	15.60	15.60	-8	510	-1.57%
2018/12/05	0	0.00	1.1	15.94	15.95	-1.1	838	-0.13%
2018/12/04	1	16.00	0	0.00	16.00	1	861	0.12%
2018/11/29	0	0.00	8	16.00	16.00	-8	870	-0.92%
2018/11/22	0	0.00	2	15.55	15.45	-2	865	-0.23%
2018/11/19	2	15.55	0	0.00	15.55	2	902	0.22%
2018/11/14	1	15.50	0	0.00	15.35	1	962	0.10%
2018/11/12	0	0.00	2	15.20	15.20	-2	1,049	-0.19%
2018/11/08	0	0.00	2	15.35	15.30	-2	1,095	-0.18%
2018/11/02	10	15.20	0	0.00	15.20	10	1,133	0.88%
2018/10/26	0	0.00	4	15.80	15.80	-4	1,126	-0.36%
2018/10/24	0	0.00	5	16.00	16.25	-5	1,121	-0.45%
2018/10/12	7	15.33	0	0.00	15.70	7	1,130	0.62%
2018/10/11	0	0.00	2	15.50	15.40	-2	1,146	-0.17%
2018/10/09	0	0.00	1	16.20	16.20	-1	1,151	-0.09%
2018/10/05	7	16.51	20	16.40	16.30	-13	1,202	-1.08%
2018/09/28	0	0.00	1	16.85	16.70	-1	1,236	-0.08%
2018/09/13	0	0.00	1	17.05	17.10	-1	1,338	-0.07%
2018/09/10	0	0.00	1	16.80	16.80	-1	1,323	-0.08%
2018/09/04	0	0.00	0	16.70	16.70	0	1,331	0.00%
2018/08/30	2	16.85	0	0.00	16.80	2	1,342	0.15%
2018/08/27	0	0.00	1	16.85	16.85	-1	1,344	-0.07%
2018/08/24	0	0.00	0	16.90	16.75	0	1,343	0.00%
2018/08/21	2	17.10	0	0.00	17.30	2	1,318	0.15%
2018/08/20	4	16.80	0	0.00	16.90	4	1,294	0.31%
2018/08/16	2	16.80	0	0.00	16.80	2	1,210	0.17%
2018/08/15	5	16.90	0	0.00	16.90	5	1,214	0.41%
2018/08/06	5	16.85	0	0.00	16.80	5	1,349	0.37%
2018/07/24	5	16.80	0	0.00	16.80	5	1,348	0.37%
2018/07/17	5	17.00	0	0.00	17.15	5	1,292	0.39%
2018/07/16	5	16.90	0	0.00	16.80	5	1,260	0.40%
2018/07/13	0	0.00	95	17.08	17.20	-95	1,226	-7.75%
2018/07/12	0	0.00	113	16.87	16.95	-113	1,212	-9.32%	大賣/鉅額交易
2018/07/11	0	0.00	20	16.90	16.80	-20	1,211	-1.65%
2018/07/04	23	17.15	3	17.20	17.20	20	1,325	1.51%
2018/06/29	0	0.00	5	16.90	16.90	-5	1,315	-0.38%
2018/06/25	1	16.60	3	16.60	16.55	-2	1,308	-0.15%
2018/06/13	0	0.00	1.5	16.63	16.65	-1.5	1,409	-0.10%
2018/05/29	1	16.50	0	0.00	16.50	1	1,577	0.06%
2018/05/22	1	16.55	1	16.65	16.55	0	1,590	0.00%
2018/05/21	4	16.59	0	0.00	16.55	4	1,595	0.25%
2018/05/15	10	16.75	0	0.00	16.50	10	1,604	0.62%
2018/04/26	0	0.00	4	17.05	17.00	-4	1,812	-0.22%
2018/04/24	6	17.09	0	0.00	17.05	6	1,835	0.33%
2018/04/18	2	16.98	0	0.00	16.95	2	1,907	0.10%
2018/04/13	15	17.13	0	0.00	17.25	15	2,008	0.75%
2018/04/11	9	17.56	0	0.00	17.50	9	2,003	0.45%
2018/04/09	0	0.00	1	18.00	17.90	-1	2,055	-0.05%
2018/03/29	1	17.90	0	0.00	17.90	1	2,206	0.05%
2018/03/28	2	17.90	1	17.95	17.90	1	2,191	0.05%
2018/03/27	0	0.00	0.1	17.95	18.00	-0.1	2,181	0.00%
2018/03/20	9	18.20	0	0.00	18.20	9	2,187	0.41%
2018/03/19	5	18.40	0	0.00	18.50	5	2,189	0.23%
2018/03/16	15	18.60	0	0.00	18.60	15	2,168	0.69%
2018/03/15	5	18.00	0	0.00	17.85	5	2,191	0.23%
2018/03/08	0	0.00	1	18.00	18.05	-1	2,489	-0.04%
2018/03/06	0.4	17.90	0	0.00	17.90	0.4	2,854	0.01%
2018/03/02	10	18.03	0	0.00	18.05	10	2,931	0.34%
2018/03/01	3	18.10	0	0.00	18.25	3	2,968	0.10%
2018/02/27	3	18.15	0	0.00	18.30	3	3,010	0.10%
2018/02/26	0	0.00	5	18.11	18.00	-5	3,151	-0.16%
2018/02/23	10	18.10	0	0.00	18.10	10	3,173	0.32%
2018/02/21	0	0.00	0.1	18.10	18.15	-0.1	3,239	0.00%
2018/02/12	3	17.67	2	17.60	17.60	1	3,231	0.03%
2018/02/08	4	17.75	1	17.75	17.75	3	3,221	0.09%
2018/02/06	9	17.76	15	17.63	17.25	-6	3,230	-0.19%
2018/02/05	0	0.00	1	18.30	18.30	-1	3,155	-0.03%
2018/02/02	10	18.65	0	0.00	18.50	10	3,140	0.32%
2018/02/01	5	18.60	0	0.00	18.70	5	3,129	0.16%
2018/01/31	10	18.55	0	0.00	18.60	10	3,128	0.32%
2018/01/26	10	18.98	4	19.03	18.90	6	3,131	0.19%
2018/01/24	5	19.10	0	0.00	19.40	5	3,116	0.16%
2018/01/23	7	19.20	0	0.00	19.20	7	3,105	0.23%
2018/01/22	1	19.35	10	19.55	19.45	-9	3,086	-0.29%
2018/01/19	1	19.80	0	0.00	19.80	1	3,087	0.03%
2018/01/17	2	19.85	0	0.00	20.00	2	3,103	0.06%
2018/01/12	0	0.00	1	19.95	20.00	-1	3,398	-0.03%
2018/01/09	0.5	19.95	2	19.98	19.95	-1.5	3,311	-0.05%
2018/01/08	1	19.75	2	19.75	19.65	-1	3,293	-0.03%
2018/01/05	2	19.68	5	19.72	19.75	-3	3,296	-0.09%
2018/01/04	3	19.43	0	0.00	19.45	3	3,285	0.09%
2018/01/03	7.1	19.63	0	0.00	19.60	7.1	3,300	0.22%
2018/01/02	0.6	19.85	13	20.07	19.85	-12.4	3,233	-0.38%