萬海 (2615)-富邦-永和券商分點個股進出

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
93.6
漲跌
▼2.2
漲幅
-2.30%
成交量
37,432張
產業
上市航運類股
2383人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

萬海 (2615)籌碼相關－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/11/22	47.1	93.98	27.2	94.08	93.60	19.9	37,730	0.05%
2024/11/21	114.2	97.02	141	96.91	95.80	-26.8	37,298	-0.07%	大買/大賣/
2024/11/20	80.2	95.64	132.4	96.70	94.80	-52.1	36,322	-0.14%	大賣/
2024/11/19	19.1	92.70	41.2	92.80	93.30	-22.1	35,041	-0.06%
2024/11/18	31.1	91.60	29.1	91.37	90.90	2.1	34,756	0.01%
2024/11/15	56.7	91.30	56.2	91.29	90.50	0.5	34,624	0.00%
2024/11/14	39.4	90.58	25.1	90.45	89.80	14.3	34,403	0.04%
2024/11/13	29.2	91.70	26.3	90.85	90.60	3	34,579	0.01%
2024/11/12	131.3	93.74	104.1	93.42	91.30	27.2	34,754	0.08%	大買/大賣/
2024/11/11	101.1	94.27	51	93.98	94.30	50.1	34,807	0.14%	大買/
2024/11/08	155.3	94.11	169.3	95.30	93.70	-13.9	34,755	-0.04%	大買/大賣/
2024/11/07	60.1	90.96	43.1	91.71	91.80	17.1	34,903	0.05%
2024/11/06	68.3	93.83	46.3	94.00	93.60	22.1	34,962	0.06%
2024/11/05	126.2	94.49	195.1	94.43	94.70	-68.9	35,337	-0.20%	大買/大賣/
2024/11/04	177	93.75	78.3	93.01	89.80	98.8	34,898	0.28%	大買/
2024/11/01	48.1	89.93	124.1	91.60	94.20	-76	33,867	-0.22%	大賣/
2024/10/30	14	86.78	26.6	86.72	85.70	-12.6	33,326	-0.04%
2024/10/29	28.1	86.73	62	86.47	85.70	-33.9	33,492	-0.10%
2024/10/28	24	88.28	23.4	88.09	88.60	0.6	33,530	0.00%
2024/10/25	28.2	86.99	11	87.10	86.90	17.2	33,429	0.05%
2024/10/24	37.3	86.82	38.4	86.57	86.00	-1.1	33,446	0.00%
2024/10/23	12.3	87.90	14.8	87.90	87.70	-2.5	33,445	-0.01%
2024/10/22	53.2	88.56	48.7	88.72	87.60	4.4	33,552	0.01%
2024/10/21	16.1	87.43	65	87.50	87.90	-49	33,427	-0.15%
2024/10/18	35.6	85.77	17.3	85.98	85.30	18.3	33,412	0.05%
2024/10/17	70.2	85.66	58.2	85.35	86.40	12	33,275	0.04%
2024/10/16	45.5	82.89	37.2	82.64	82.20	8.3	32,997	0.03%
2024/10/15	17.6	81.73	13	81.49	81.10	4.6	33,039	0.01%
2024/10/14	46.7	82.86	41	82.22	82.00	5.7	33,346	0.02%
2024/10/11	20.3	83.73	20.1	83.53	83.00	0.2	33,454	0.00%
2024/10/09	49.2	83.68	70.5	83.49	83.00	-21.3	33,604	-0.06%
2024/10/08	51.4	86.08	30	86.20	85.50	21.4	33,639	0.06%
2024/10/07	186.4	86.47	127.2	86.61	85.70	59.2	33,858	0.17%	大買/大賣/
2024/10/04	103.8	89.74	12.8	89.58	89.30	91	33,872	0.27%	大買/
2024/10/01	91.6	99.81	55.9	100.74	99.20	35.6	33,637	0.11%
2024/09/30	128.2	100.98	121.9	100.81	98.00	6.3	32,958	0.02%	大買/大賣/
2024/09/27	60.8	105.65	133.1	105.68	107.50	-72.3	32,265	-0.22%	大賣/
2024/09/26	212.3	103.79	215.9	102.81	102.00	-3.6	31,422	-0.01%	大買/大賣/
2024/09/25	161.7	93.76	233.2	96.38	99.70	-71.5	30,038	-0.24%	大買/大賣/
2024/09/24	67	87.08	191.8	88.45	90.70	-124.8	27,949	-0.45%	大賣/鉅額交易
2024/09/23	23	82.12	36.3	82.45	82.50	-13.3	26,876	-0.05%
2024/09/20	14	81.01	9.1	81.02	81.10	4.9	27,305	0.02%
2024/09/19	24	80.40	16.2	80.58	81.00	7.8	28,026	0.03%
2024/09/18	5	80.10	39.1	80.24	80.50	-34.1	28,900	-0.12%
2024/09/16	17	78.24	17	78.41	78.30	0	30,633	0.00%
2024/09/13	3	78.17	7	78.59	79.20	-4	31,476	-0.01%
2024/09/12	8	78.43	7	78.46	77.70	1	32,673	0.00%
2024/09/11	25	76.72	38.1	76.73	76.80	-13.1	33,220	-0.04%
2024/09/10	8.2	75.46	6	74.70	74.10	2.2	34,500	0.01%
2024/09/09	25.6	75.70	8.2	75.63	75.20	17.5	35,508	0.05%
2024/09/06	3	78.40	1	78.60	78.20	2	36,148	0.01%
2024/09/05	10.6	79.31	7	79.57	78.80	3.6	37,345	0.01%
2024/09/04	45.1	77.27	31.3	77.46	78.70	13.8	39,131	0.04%
2024/09/03	17	80.14	22	80.00	79.50	-5	40,875	-0.01%
2024/09/02	55.3	80.61	20	80.91	79.50	35.3	43,141	0.08%
2024/08/30	20.5	81.40	48.6	81.96	82.90	-28.1	43,791	-0.06%
2024/08/29	16.1	78.43	10.5	78.51	79.20	5.6	43,678	0.01%
2024/08/28	15.3	78.22	16.4	78.17	78.10	-1	45,476	0.00%
2024/08/27	33.2	79.14	19	78.26	78.30	14.2	45,817	0.03%
2024/08/26	37.4	81.31	47.1	80.91	79.90	-9.7	45,676	-0.02%
2024/08/23	12.4	79.73	16	79.80	79.50	-3.6	45,635	-0.01%
2024/08/22	12.3	79.93	13	80.01	79.70	-0.8	45,927	0.00%
2024/08/21	12.3	79.63	17	80.00	80.40	-4.7	46,209	-0.01%
2024/08/20	20.1	80.15	14.3	79.93	79.20	5.8	46,217	0.01%
2024/08/19	14.1	80.27	12	80.17	79.50	2.1	46,054	0.00%
2024/08/16	22	80.66	28	80.89	80.80	-6	45,967	-0.01%
2024/08/15	34.1	79.70	59.1	80.03	80.40	-25.1	45,678	-0.05%
2024/08/14	93.3	78.42	71	78.26	77.70	22.3	45,246	0.05%
2024/08/13	133.5	79.92	68.2	79.18	79.10	65.3	44,815	0.15%	大買/
2024/08/12	33.2	80.78	66.9	81.29	82.50	-33.7	44,178	-0.08%
2024/08/09	76	79.08	68.1	80.21	77.20	7.9	45,149	0.02%
2024/08/08	73.6	80.66	44.4	80.18	78.80	29.2	49,084	0.06%
2024/08/07	73.1	81.52	151.5	82.17	84.20	-78.4	50,537	-0.16%	大賣/
2024/08/06	130.6	79.50	105.3	79.41	79.60	25.3	51,107	0.05%	大買/大賣/
2024/08/05	95.2	76.53	88.5	77.32	75.00	6.7	51,191	0.01%
2024/08/02	43.7	80.41	131.7	81.00	79.70	-88	51,118	-0.17%	大賣/
2024/08/01	32.7	78.89	97.4	79.07	79.70	-64.8	50,658	-0.13%
2024/07/31	31.5	76.62	33.8	77.23	77.90	-2.3	50,404	0.00%
2024/07/30	24	74.49	29.7	75.90	76.20	-5.7	50,310	-0.01%
2024/07/29	13.1	73.90	14	73.41	72.90	-0.9	50,441	0.00%
2024/07/26	10	73.05	16.5	73.15	73.90	-6.5	50,553	-0.01%
2024/07/23	16	72.99	25.3	73.50	74.20	-9.3	50,717	-0.02%
2024/07/22	29.2	69.00	54.6	69.46	71.00	-25.5	50,851	-0.05%
2024/07/19	27.2	71.64	53	71.30	71.10	-25.8	50,442	-0.05%
2024/07/18	43.1	73.76	26.1	73.83	74.00	17.1	50,132	0.03%
2024/07/17	22.4	74.15	71.2	73.76	73.50	-48.8	49,984	-0.10%
2024/07/16	36.7	76.34	15	77.05	75.10	21.7	49,777	0.04%
2024/07/15	37.1	77.47	34.5	76.69	77.90	2.5	49,553	0.01%
2024/07/12	49.2	76.06	94	75.92	76.40	-44.8	49,136	-0.09%
2024/07/11	19.1	77.18	19	77.26	77.30	0.1	48,805	0.00%
2024/07/10	65	77.27	41.2	76.60	76.10	23.8	48,607	0.05%
2024/07/09	45.4	77.74	32.4	77.34	77.20	13	48,258	0.03%
2024/07/08	89.6	77.28	119.3	77.66	78.00	-29.7	47,642	-0.06%	大賣/
2024/07/05	63.6	84.31	35.2	84.80	83.70	28.4	46,700	0.06%
2024/07/04	77.6	87.03	77	86.43	86.40	0.6	46,213	0.00%
2024/07/03	66	87.32	79.3	88.01	87.60	-13.2	45,858	-0.03%
2024/07/02	75.1	85.69	69	85.00	84.80	6.1	45,291	0.01%
2024/07/01	122.6	86.74	122.2	86.02	86.00	0.4	44,799	0.00%	大買/大賣/
2024/06/28	49.1	89.13	37	88.80	88.60	12.1	44,030	0.03%
2024/06/27	84	89.48	92	89.12	89.20	-8	43,631	-0.02%
2024/06/26	110.4	90.18	93.8	89.90	89.00	16.6	43,091	0.04%	大買/
2024/06/25	144.5	90.14	157.6	90.39	91.70	-13.1	42,423	-0.03%	大買/大賣/
2024/06/24	116.2	90.29	126	89.86	88.80	-9.8	41,532	-0.02%	大買/大賣/
2024/06/21	169.4	95.24	129.6	94.95	92.30	39.8	40,591	0.10%	大買/大賣/
2024/06/20	160.8	92.38	144.2	92.24	92.10	16.6	38,643	0.04%	大買/大賣/
2024/06/19	137.6	91.70	160.7	92.42	90.00	-23.1	37,771	-0.06%	大買/大賣/
2024/06/18	197.1	90.18	144.7	89.35	88.80	52.4	36,480	0.14%	大買/大賣/
2024/06/17	245.6	91.26	266.1	90.56	89.10	-20.5	35,801	-0.06%	大買/大賣/
2024/06/14	194.6	88.45	191.5	89.57	92.80	3.1	34,396	0.01%	大買/大賣/
2024/06/13	129.5	85.93	167.1	86.07	84.40	-37.7	33,344	-0.11%	大買/大賣/
2024/06/12	317.1	85.45	274.4	83.48	83.00	42.7	32,877	0.13%	大買/大賣/
2024/06/11	298.5	90.93	231.9	90.80	88.20	66.6	31,780	0.21%	大買/大賣/
2024/06/07	169.8	98.79	171.4	97.97	96.20	-1.6	29,937	-0.01%	大買/大賣/
2024/06/06	181.8	93.77	192.5	94.13	96.80	-10.7	27,958	-0.04%	大買/大賣/
2024/06/05	71	85.37	103.5	86.23	88.00	-32.5	25,592	-0.13%	大賣/
2024/06/04	48.7	80.06	65.1	80.20	80.00	-16.4	24,729	-0.07%
2024/06/03	258.4	80.11	694.4	78.38	82.00	-436	24,299	-1.79%	大買/大賣/鉅額交易
2024/05/31	77.4	86.18	104.1	82.54	79.70	-26.8	22,456	-0.12%	大賣/
2024/05/30	75.3	86.01	33.3	85.63	87.50	42	22,077	0.19%
2024/05/29	205.3	89.03	41.2	86.55	85.60	164.1	21,953	0.75%	大買/鉅額交易
2024/05/28	454.3	86.06	68.8	85.58	87.00	385.5	21,736	1.77%	大買/鉅額交易
2024/05/27	63.4	79.44	77.5	79.50	82.10	-14.1	21,665	-0.07%
2024/05/24	48	73.00	58.3	74.09	74.90	-10.3	21,326	-0.05%
2024/05/23	9	71.21	19.5	71.14	71.10	-10.5	21,128	-0.05%
2024/05/22	3	69.73	24.3	70.31	71.20	-21.3	21,144	-0.10%
2024/05/21	12.3	69.41	1.1	69.30	68.80	11.2	21,103	0.05%
2024/05/20	5.2	69.85	25.2	70.10	70.80	-20	21,096	-0.09%
2024/05/17	5.1	70.75	11.9	70.65	70.00	-6.8	21,037	-0.03%
2024/05/16	14.3	70.55	40.4	71.19	71.90	-26	20,902	-0.12%
2024/05/15	206.6	69.62	293.8	69.10	70.50	-87.2	20,605	-0.42%	大買/大賣/
2024/05/14	802.9	71.90	753.4	71.85	68.40	49.5	19,005	0.26%	大買/大賣/
2024/05/13	134.9	69.00	147.3	69.62	70.10	-12.4	13,910	-0.09%	大買/大賣/
2024/05/10	65	61.15	177.7	62.68	63.80	-112.7	11,861	-0.95%	大賣/鉅額交易
2024/05/09	69.2	55.52	129.6	56.55	58.00	-60.4	10,361	-0.58%	大賣/
2024/05/08	50	53.21	122.2	52.74	52.80	-72.2	9,418	-0.77%	大賣/
2024/05/07	18	50.70	22.2	50.82	50.80	-4.2	8,781	-0.05%
2024/05/06	10	49.78	18.2	49.92	49.80	-8.2	8,545	-0.10%
2024/05/03	10.1	49.66	11	50.13	49.40	-1	8,490	-0.01%
2024/05/02	88.8	51.17	58	50.12	49.40	30.7	8,400	0.37%
2024/04/30	19.3	49.86	49.1	49.39	50.70	-29.8	7,939	-0.38%
2024/04/29	20.7	49.72	16.1	49.77	49.55	4.6	7,708	0.06%
2024/04/26	54.3	48.12	41.6	47.50	48.35	12.7	7,407	0.17%
2024/04/25	11	45.45	10	45.40	45.50	1	7,008	0.01%
2024/04/24	1	45.35	1.4	45.41	45.45	-0.4	7,132	-0.01%
2024/04/23	1	44.70	10.3	44.80	44.95	-9.3	7,199	-0.13%
2024/04/22	6.5	44.35	8	44.64	43.85	-1.5	7,263	-0.02%
2024/04/19	33.1	43.26	39.8	43.79	43.25	-6.7	7,188	-0.09%
2024/04/18	1	42.90	11	43.09	42.90	-10	7,189	-0.14%
2024/04/17	10.5	42.90	1	43.00	42.80	9.5	7,256	0.13%
2024/04/16	27.8	43.48	10	43.39	42.90	17.8	7,492	0.24%
2024/04/15	7.2	45.37	8.6	44.71	45.10	-1.4	7,909	-0.02%
2024/04/12	4	44.88	3	45.07	45.00	1	8,164	0.01%
2024/04/11	5.2	44.93	1	44.95	44.80	4.2	8,591	0.05%
2024/04/10	1.2	44.77	27	44.57	44.50	-25.8	9,432	-0.27%
2024/04/09	3.1	44.95	6	44.84	44.95	-2.9	9,660	-0.03%
2024/04/08	2.7	43.54	10.3	43.79	44.10	-7.6	10,167	-0.07%
2024/04/03	3.2	43.71	12.2	43.75	43.65	-9	10,191	-0.09%
2024/04/02	5.2	44.10	0	0.00	44.05	5.2	10,328	0.05%
2024/04/01	6	44.51	4	44.31	44.55	2	10,619	0.02%
2024/03/29	4.1	44.14	4.1	44.25	44.10	0	11,020	0.00%
2024/03/28	15.3	44.24	0.1	44.30	44.00	15.2	11,852	0.13%
2024/03/27	2	44.53	10	44.48	44.45	-8	13,593	-0.06%
2024/03/26	10.3	44.42	3	44.35	44.55	7.3	14,921	0.05%
2024/03/25	9	45.53	3.5	45.49	45.40	5.5	15,353	0.04%
2024/03/22	11.5	44.63	6.7	44.97	45.30	4.8	16,105	0.03%
2024/03/21	10.1	45.10	15.1	45.61	45.10	-5	16,959	-0.03%
2024/03/20	9	45.30	5	45.12	45.00	4	17,230	0.02%
2024/03/19	6	45.83	1	45.50	45.50	5	17,402	0.03%
2024/03/18	8.3	45.56	8	45.45	45.65	0.3	17,526	0.00%
2024/03/15	37.1	44.86	30.1	44.84	46.45	7	17,778	0.04%
2024/03/14	18.3	47.46	6	47.17	47.10	12.3	17,606	0.07%
2024/03/13	10	49.30	14.7	49.75	49.00	-4.7	17,484	-0.03%
2024/03/12	1.1	49.58	15	49.48	49.45	-14	17,429	-0.08%
2024/03/11	5.1	49.40	4	49.30	49.30	1.1	17,544	0.01%
2024/03/08	6	48.93	10.6	48.70	48.65	-4.6	17,905	-0.03%
2024/03/07	3.1	48.52	1	48.10	48.10	2.1	18,241	0.01%
2024/03/06	19.1	48.66	4	48.69	48.40	15.1	18,390	0.08%
2024/03/05	3	49.74	1	49.90	49.35	2	18,379	0.01%
2024/03/04	4	49.15	4.3	49.44	49.65	-0.3	18,350	0.00%
2024/03/01	28.2	49.63	13	49.83	49.90	15.2	18,376	0.08%
2024/02/29	56	50.19	39.2	50.33	50.40	16.9	18,247	0.09%
2024/02/27	11.1	48.50	4	48.49	48.10	7.1	17,884	0.04%
2024/02/26	2.1	48.88	2	49.00	48.80	0.1	17,833	0.00%
2024/02/23	13.2	49.90	1	50.00	49.65	12.2	17,845	0.07%
2024/02/22	3	49.80	11	49.40	50.00	-8	17,821	-0.04%
2024/02/21	5	49.40	14.1	49.45	49.00	-9.1	17,723	-0.05%
2024/02/20	5.2	48.49	6.1	48.63	48.65	-0.9	17,675	-0.01%
2024/02/19	2	47.58	8.1	47.79	47.90	-6.1	17,664	-0.03%
2024/02/16	8.1	47.22	2	47.30	47.30	6.1	17,819	0.03%
2024/02/15	20.4	46.66	8	47.03	47.20	12.4	17,961	0.07%
2024/02/05	17	48.00	3	47.80	47.75	14	17,943	0.08%
2024/02/02	14.1	48.38	1	47.95	48.20	13.1	17,983	0.07%
2024/02/01	8	49.68	2.1	49.76	49.65	6	17,868	0.03%
2024/01/31	5.2	49.30	1.2	49.29	48.90	4	17,839	0.02%
2024/01/30	8.1	49.81	2	49.58	49.45	6.1	17,848	0.03%
2024/01/29	13	50.10	3	50.03	50.00	10	17,858	0.06%
2024/01/26	7.1	49.64	8.1	49.79	49.75	-1	17,882	-0.01%
2024/01/25	9.6	49.85	0	0.00	49.75	9.6	17,876	0.05%
2024/01/24	7.2	50.65	13	50.85	50.50	-5.8	17,811	-0.03%
2024/01/23	10.3	50.64	6	50.92	50.20	4.3	17,846	0.02%
2024/01/22	13.2	50.31	9.5	50.07	50.70	3.8	17,889	0.02%
2024/01/19	10.1	51.50	5	51.70	51.20	5.1	17,791	0.03%
2024/01/18	2	52.00	13.3	52.23	52.50	-11.3	17,695	-0.06%
2024/01/17	8	50.71	8.2	51.25	51.00	-0.2	17,539	0.00%
2024/01/16	11.2	51.70	16	52.40	52.00	-4.8	17,383	-0.03%
2024/01/15	6	53.27	20.1	53.47	52.80	-14	17,235	-0.08%
2024/01/12	10.1	52.62	15.2	52.58	52.50	-5.1	17,179	-0.03%
2024/01/11	2	51.50	4	50.63	50.90	-2	17,038	-0.01%
2024/01/10	20.3	50.84	19.3	50.68	50.70	1	16,960	0.01%
2024/01/09	44	52.57	19	52.07	52.40	25	16,693	0.15%
2024/01/08	20	56.45	38	56.19	56.20	-18	16,210	-0.11%
2024/01/05	55	57.76	44	56.94	57.90	11	15,999	0.07%
2024/01/04	183.9	57.02	162.4	57.25	57.00	21.5	15,558	0.14%	大買/大賣/
2024/01/03	12.2	55.16	6.2	55.07	55.00	6.1	14,793	0.04%
2024/01/02	44.2	56.83	32.1	56.72	54.70	12.2	14,512	0.08%
2023/12/29	18.2	55.10	16.1	54.95	55.00	2.2	13,941	0.02%
2023/12/28	13.4	55.61	17.5	55.47	55.20	-4.1	13,906	-0.03%
2023/12/27	36.6	56.96	43.4	56.96	56.60	-6.8	13,795	-0.05%
2023/12/26	52.4	55.32	70	55.22	56.00	-17.6	13,532	-0.13%
2023/12/25	140.7	55.54	125	55.47	54.50	15.7	13,140	0.12%	大買/大賣/
2023/12/22	197.5	60.33	282.2	60.69	60.10	-84.7	12,342	-0.69%	大買/大賣/
2023/12/21	156.9	57.44	107.6	56.93	59.60	49.3	10,570	0.47%	大買/大賣/
2023/12/20	41.3	53.73	74	53.10	54.50	-32.7	9,261	-0.35%
2023/12/19	128	53.26	104	53.41	52.30	24	8,798	0.27%	大買/大賣/
2023/12/18	77.6	52.58	62.2	52.21	52.90	15.4	8,116	0.19%
2023/12/15	9.2	50.08	9	50.46	50.60	0.2	7,335	0.00%
2023/12/14	7.3	49.38	2	49.43	49.05	5.3	7,080	0.07%
2023/12/13	6.4	50.32	1.5	50.97	50.10	4.9	6,925	0.07%
2023/12/12	23.3	52.97	6.3	52.74	51.80	17	7,366	0.23%
2023/12/11	6	52.63	6.1	52.46	52.40	-0.1	7,192	0.00%
2023/12/08	10	50.59	6	50.52	51.10	4	6,988	0.06%
2023/12/07	0	0.00	1	51.00	50.10	-1	6,981	-0.01%
2023/12/06	0.1	50.50	1.3	50.92	51.30	-1.3	6,957	-0.02%
2023/12/05	10	51.60	48.1	50.90	52.00	-38.1	6,865	-0.55%
2023/12/04	85.8	51.00	9.5	51.16	52.50	76.2	6,511	1.17%
2023/12/01	5	48.33	10.2	48.46	48.65	-5.2	6,098	-0.08%
2023/11/30	3	47.41	0	0.00	46.70	3	5,955	0.05%
2023/11/29	0	0.00	4	46.55	46.55	-4	6,006	-0.07%
2023/11/28	1.1	46.98	1.2	46.82	47.00	-0.1	6,013	0.00%
2023/11/27	0	0.00	0.1	45.85	46.00	-0.1	5,993	0.00%
2023/11/24	5	45.51	0	0.00	45.50	5	5,985	0.08%
2023/11/23	2.1	45.60	0	0.00	45.75	2.1	6,051	0.03%
2023/11/22	1.2	45.94	0	0.00	45.65	1.2	6,052	0.02%
2023/11/21	2	46.73	0.2	46.70	46.55	1.9	6,010	0.03%
2023/11/20	0	0.00	0.1	47.05	46.95	-0.1	6,094	0.00%
2023/11/17	1	47.30	0	0.00	47.25	1	6,174	0.02%
2023/11/16	0	0.00	0	47.55	47.40	0	6,207	0.00%
2023/11/15	1	47.50	5.2	47.32	47.85	-4.1	6,230	-0.07%
2023/11/14	7.1	46.64	3	46.60	46.10	4.1	6,289	0.07%
2023/11/13	0	0.00	0.1	46.25	45.75	-0.1	6,211	0.00%
2023/11/10	0.2	45.30	1	45.05	45.00	-0.8	6,230	-0.01%
2023/11/09	3	46.45	3	46.45	46.35	0	6,191	0.00%
2023/11/08	4	46.19	3	46.20	46.10	1	6,203	0.02%
2023/11/07	5.2	46.75	0	0.00	46.25	5.2	6,245	0.08%
2023/11/06	0	0.00	1	47.30	47.45	-1	6,240	-0.02%
2023/11/03	1	47.35	3	47.55	47.70	-2	6,210	-0.03%
2023/11/02	7	47.06	2	46.95	47.10	5	6,237	0.08%
2023/10/31	0.1	47.25	1	46.75	46.20	-1	6,272	-0.02%
2023/10/30	0	46.90	5.2	47.23	47.45	-5.2	6,225	-0.08%
2023/10/26	1	44.85	0	0.00	44.70	1	6,218	0.02%
2023/10/25	1	44.75	0	0.00	44.75	1	6,288	0.02%
2023/10/24	1	44.55	2	44.40	44.60	-1	6,340	-0.02%
2023/10/20	2.1	44.89	0.3	45.05	44.90	1.8	6,415	0.03%
2023/10/19	0	0.00	1.1	45.56	45.60	-1.1	6,456	-0.02%
2023/10/18	0.1	44.80	0	0.00	44.85	0.1	6,467	0.00%
2023/10/16	2	44.43	5	44.49	45.00	-3	6,549	-0.05%
2023/10/13	2.2	44.50	0	0.00	44.25	2.2	6,610	0.03%
2023/10/12	1.1	45.02	0	0.00	45.65	1.1	6,579	0.02%
2023/10/11	1.5	45.35	0	0.00	45.25	1.5	6,647	0.02%
2023/10/05	0	46.95	1.1	47.00	46.75	-1.1	6,910	-0.02%
2023/10/03	3.2	46.74	0	0.00	46.00	3.2	7,134	0.04%
2023/10/02	3.2	47.39	0	0.00	47.35	3.2	7,230	0.04%
2023/09/28	4	48.53	0	0.00	48.30	4	7,291	0.06%
2023/09/27	8	49.13	7	48.30	48.40	1	7,636	0.01%
2023/09/26	1	48.70	0	0.00	48.70	1	8,660	0.01%
2023/09/25	1	48.95	1	49.20	49.20	0	9,197	0.00%
2023/09/22	2	49.88	1	49.35	49.50	1	9,463	0.01%
2023/09/21	8.1	50.06	2	50.20	49.80	6.1	9,532	0.06%
2023/09/20	9	51.81	6.1	51.62	51.30	3	9,490	0.03%
2023/09/19	0.1	50.30	3	51.07	50.50	-2.9	9,382	-0.03%
2023/09/18	4	50.54	14	50.71	50.90	-10	9,376	-0.11%
2023/09/15	8.2	50.53	4	50.90	50.60	4.2	9,386	0.04%
2023/09/14	26.1	48.55	9.5	48.26	48.85	16.6	8,722	0.19%
2023/09/13	5	46.53	3	46.25	46.65	2	8,628	0.02%
2023/09/12	0	0.00	5	46.49	46.80	-5	8,725	-0.06%
2023/09/11	11	46.13	2	46.38	46.00	9	8,719	0.10%
2023/09/08	1	46.25	2	46.58	46.30	-1	8,781	-0.01%
2023/09/07	3	45.78	1	46.00	45.65	2	8,817	0.02%
2023/09/06	5.2	46.75	0	0.00	46.30	5.2	8,880	0.06%
2023/09/05	0	47.05	6	47.33	47.30	-6	8,935	-0.07%
2023/09/04	1.1	46.69	4	46.45	46.50	-2.9	9,162	-0.03%
2023/09/01	3.1	45.04	0.5	45.30	44.90	2.6	9,167	0.03%
2023/08/31	2.2	45.36	1	46.15	45.30	1.2	9,261	0.01%
2023/08/30	1	45.60	3	45.82	45.85	-2	9,242	-0.02%
2023/08/29	3.2	45.58	0	0.00	45.35	3.2	9,324	0.03%
2023/08/25	1.2	46.18	7	45.99	45.90	-5.8	9,499	-0.06%
2023/08/24	12	46.46	3	46.05	46.00	9	9,566	0.09%
2023/08/23	12.1	47.95	6	48.06	47.55	6.1	9,478	0.06%
2023/08/22	3	48.90	0	0.00	48.70	3	9,435	0.03%
2023/08/21	2.1	49.30	2	50.03	49.30	0.1	9,449	0.00%
2023/08/18	6	50.37	6.1	50.46	50.50	-0.1	9,404	0.00%
2023/08/17	0	0.00	2	47.10	47.90	-2	9,202	-0.02%
2023/08/16	4	47.52	0	0.00	47.60	4	9,232	0.04%
2023/08/15	2.1	49.28	0	0.00	49.00	2.1	9,236	0.02%
2023/08/11	0	0.00	3	50.17	50.60	-3	9,367	-0.03%
2023/08/10	6	49.93	0	0.00	50.10	6	9,379	0.06%
2023/08/09	2	50.03	1.1	49.90	50.10	1	9,428	0.01%
2023/08/08	0.2	50.00	0	0.00	50.10	0.2	9,472	0.00%
2023/08/07	4	50.58	0	0.00	50.50	4	9,594	0.04%
2023/08/04	2	51.20	4	51.43	51.60	-2	9,661	-0.02%
2023/08/02	1	50.70	0	0.00	51.10	1	9,689	0.01%
2023/07/31	1	50.80	1	50.30	50.40	0	9,784	0.00%
2023/07/28	1	51.20	2.3	51.53	51.80	-1.2	9,824	-0.01%
2023/07/27	3.7	50.15	5.2	50.24	50.40	-1.5	9,917	-0.02%
2023/07/26	0.1	49.60	2.2	49.94	49.45	-2.1	9,944	-0.02%
2023/07/25	3	49.27	2	49.50	49.20	1	9,972	0.01%
2023/07/24	3.1	49.46	2	49.35	49.30	1.1	10,070	0.01%
2023/07/21	2.4	51.00	0	0.00	50.90	2.4	10,120	0.02%
2023/07/20	0	51.80	0	0.00	51.90	0	10,171	0.00%
2023/07/19	2.2	50.49	2	51.45	50.90	0.2	10,214	0.00%
2023/07/18	2.1	51.29	1	51.60	50.40	1.1	10,362	0.01%
2023/07/17	4.1	50.83	2	51.00	51.00	2.1	10,322	0.02%
2023/07/14	4	50.28	4.1	50.78	50.40	-0.1	10,323	0.00%
2023/07/13	4.2	50.09	17.1	50.00	49.30	-12.9	10,335	-0.12%
2023/07/12	5.5	52.24	7	52.23	51.60	-1.6	10,261	-0.02%
2023/07/11	4	53.70	0.1	53.80	53.60	4	10,245	0.04%
2023/07/10	16.5	54.09	14	54.31	53.60	2.5	10,259	0.02%
2023/07/07	9	56.53	1	56.70	56.70	8	10,090	0.08%
2023/07/06	2	57.70	3	57.20	57.60	-1	9,972	-0.01%
2023/07/05	3	57.24	5	57.28	57.70	-2	9,939	-0.02%
2023/07/04	52.1	60.34	45.1	60.10	57.30	7	9,675	0.07%
2023/07/03	19.3	57.80	13	58.00	58.90	6.3	8,716	0.07%
2023/06/30	10	58.99	16.1	58.97	59.00	-6.1	8,216	-0.07%
2023/06/29	11.7	57.70	0.1	57.46	57.30	11.5	7,941	0.15%
2023/06/28	5	58.46	1	59.80	58.40	4	7,880	0.05%
2023/06/27	2	58.80	2.1	59.34	58.80	-0.1	7,873	0.00%
2023/06/26	4.7	59.36	1	60.30	58.80	3.7	7,871	0.05%
2023/06/21	4.1	60.15	1	60.10	60.20	3.1	7,865	0.04%
2023/06/20	0.4	60.60	0	0.00	61.00	0.4	7,836	0.01%
2023/06/19	5	61.90	0	0.00	61.10	5	7,892	0.06%
2023/06/16	0	0.00	6	62.60	62.60	-6	7,918	-0.08%
2023/06/15	6	61.93	1	62.10	61.70	5	7,940	0.06%
2023/06/14	1	62.50	2	62.95	62.20	-1	8,067	-0.01%
2023/06/13	2	61.90	0.2	61.90	61.80	1.9	8,375	0.02%
2023/06/12	0	0.00	2	61.95	62.10	-2	8,862	-0.02%
2023/06/09	6.4	61.36	0	0.00	61.80	6.4	9,553	0.07%
2023/06/08	6	62.03	5.1	61.52	61.50	0.9	9,687	0.01%
2023/06/07	3	59.90	12.2	59.96	59.80	-9.2	9,917	-0.09%
2023/06/06	1	59.00	1	58.90	59.50	0	9,925	0.00%
2023/06/05	0.3	58.07	1.1	58.19	58.00	-0.8	9,958	-0.01%
2023/06/02	0	0.00	4.3	58.10	58.10	-4.3	10,005	-0.04%
2023/06/01	1.2	57.40	0	0.00	57.10	1.2	10,059	0.01%
2023/05/31	7.2	58.08	1	59.30	58.00	6.2	10,104	0.06%
2023/05/30	7	58.90	1	59.70	58.70	6	10,281	0.06%
2023/05/29	1	60.30	4	59.80	60.00	-3	10,361	-0.03%
2023/05/26	2	59.05	3	59.13	58.90	-1	10,595	-0.01%
2023/05/25	8	59.08	0	0.00	58.70	8	10,907	0.07%
2023/05/24	2.5	60.12	0	0.00	60.10	2.5	11,227	0.02%
2023/05/23	1	60.10	1	60.30	60.10	0	11,458	0.00%
2023/05/22	3	60.07	4	60.13	60.20	-1	11,482	-0.01%
2023/05/19	0	0.00	2.4	60.22	60.30	-2.4	11,432	-0.02%
2023/05/18	1	59.60	0	0.00	59.60	1	11,369	0.01%
2023/05/17	0.3	60.00	0	0.00	60.20	0.3	11,390	0.00%
2023/05/16	1	59.80	0	0.00	59.60	1	11,367	0.01%
2023/05/15	3	57.94	4	58.48	60.20	-1	11,413	-0.01%
2023/05/12	0	0.00	1	59.10	59.20	-1	11,434	-0.01%
2023/05/11	0.2	59.52	1	60.40	59.10	-0.8	11,447	-0.01%
2023/05/10	0.1	61.70	0	0.00	61.60	0.1	11,368	0.00%
2023/05/09	2	60.10	1.2	60.20	60.20	0.9	11,394	0.01%
2023/05/05	2	59.95	2	59.95	59.50	0	11,898	0.00%
2023/05/04	2.3	60.32	2	60.65	60.10	0.3	11,984	0.00%
2023/05/03	11.6	61.24	2	61.40	60.50	9.6	12,004	0.08%
2023/05/02	1.2	63.48	0	0.00	63.20	1.2	11,970	0.01%
2023/04/28	6	65.20	2	65.20	65.00	4	12,084	0.03%
2023/04/27	0	0.00	5	62.50	63.70	-5	12,176	-0.04%
2023/04/26	1.3	63.59	2	63.90	63.70	-0.7	12,253	-0.01%
2023/04/25	1	64.71	1	65.84	64.20	0	12,258	0.00%
2023/04/24	2	65.00	1	65.00	65.50	1	12,374	0.01%
2023/04/21	5.5	65.45	0	0.00	65.00	5.5	12,497	0.04%
2023/04/20	1	68.30	0	0.00	67.70	1	12,473	0.01%
2023/04/19	1	68.40	1	68.10	68.00	0	12,630	0.00%
2023/04/18	3	69.70	4	69.98	69.00	-1	12,772	-0.01%
2023/04/17	8	70.91	3	70.97	70.50	5	12,889	0.04%
2023/04/14	1	69.70	13	69.61	69.90	-12	13,041	-0.09%
2023/04/13	4	68.25	4.2	68.58	68.50	-0.1	13,235	0.00%
2023/04/12	1	69.00	4.2	69.18	68.80	-3.2	13,442	-0.02%
2023/04/11	1.3	68.70	0	0.00	68.60	1.3	13,740	0.01%
2023/04/10	2.2	69.67	0	0.00	68.80	2.2	14,135	0.02%
2023/04/07	1	69.50	2.2	69.54	69.40	-1.2	14,505	-0.01%
2023/04/06	3	68.07	29	68.58	67.80	-26	14,953	-0.17%
2023/03/31	3	68.84	2	69.25	68.50	1	15,727	0.01%
2023/03/30	9	68.72	2	68.80	68.50	7	17,126	0.04%
2023/03/29	0.2	69.50	0	0.00	68.80	0.2	17,649	0.00%
2023/03/28	8	70.45	8	69.60	69.30	0	18,203	0.00%
2023/03/24	11	69.98	3.6	69.91	70.50	7.4	19,983	0.04%
2023/03/22	2.2	69.44	4.1	69.42	70.40	-1.9	20,171	-0.01%
2023/03/21	1	69.30	1	69.80	69.00	0	20,226	0.00%
2023/03/20	3	70.13	3	70.40	69.60	0	20,233	0.00%
2023/03/17	3	69.00	2	68.95	69.00	1	20,203	0.00%
2023/03/16	16.3	68.85	11	68.93	68.20	5.3	20,128	0.03%
2023/03/15	13.2	71.69	30	71.28	71.00	-16.8	19,886	-0.08%
2023/03/14	29.8	73.38	11.8	73.18	72.50	18.1	19,571	0.09%
2023/03/13	15	80.47	11.8	80.02	80.50	3.2	18,898	0.02%
2023/03/10	20	81.21	21	80.55	79.10	-1	18,755	-0.01%
2023/03/09	3	79.90	3	80.40	80.10	0	18,527	0.00%
2023/03/08	4.1	79.63	0	0.00	79.00	4.1	18,647	0.02%
2023/03/07	3.1	80.64	3	80.70	80.70	0.1	18,699	0.00%
2023/03/06	2	81.05	5	81.22	80.60	-3	18,803	-0.02%
2023/03/03	13.9	80.87	3.6	80.67	81.10	10.3	19,016	0.05%
2023/03/02	8.1	80.24	8.2	80.50	80.70	-0.1	19,149	0.00%
2023/03/01	11.2	77.54	13	78.11	78.60	-1.8	18,998	-0.01%
2023/02/24	5.5	79.78	7.1	79.25	79.60	-1.5	18,961	-0.01%
2023/02/23	16.2	78.85	13.1	79.16	79.20	3	18,829	0.02%
2023/02/22	9.2	77.58	14.1	78.53	76.70	-4.9	18,592	-0.03%
2023/02/21	12.1	76.51	12.8	76.67	77.50	-0.7	18,344	0.00%
2023/02/20	0	74.00	0	0.00	74.00	0	18,296	0.00%
2023/02/17	1.1	73.10	1	73.30	73.30	0.1	18,522	0.00%
2023/02/16	1	73.80	0	0.00	73.70	1	18,664	0.01%
2023/02/15	3.5	74.08	0	0.00	73.70	3.5	19,073	0.02%
2023/02/14	2.2	74.69	2	75.20	74.80	0.2	19,329	0.00%
2023/02/13	3	73.77	0.2	73.80	73.80	2.8	19,474	0.01%
2023/02/10	3	75.73	4	76.00	75.50	-1	19,706	-0.01%
2023/02/09	1	76.90	2	77.00	76.90	-1	20,025	0.00%
2023/02/08	7	77.59	14	77.85	77.90	-7	20,279	-0.03%
2023/02/07	1	77.50	1	76.60	77.60	0	20,350	0.00%
2023/02/06	11.3	76.85	0	0.00	76.10	11.3	20,482	0.05%
2023/02/03	15.3	80.30	13	80.82	79.50	2.3	20,459	0.01%
2023/02/02	12.1	78.00	9	78.32	78.60	3.1	20,220	0.02%
2023/02/01	2	76.45	2	76.60	76.70	0	20,217	0.00%
2023/01/31	2	75.65	7	75.83	75.90	-5	20,313	-0.02%
2023/01/30	2.1	73.80	5.4	74.35	75.60	-3.3	20,414	-0.02%
2023/01/17	4	74.55	1.1	74.78	73.60	3	20,433	0.01%
2023/01/16	1	74.20	2	73.60	73.70	-1	20,475	0.00%
2023/01/13	0	0.00	2	74.20	74.50	-2	20,424	-0.01%
2023/01/12	4.1	74.50	3	75.30	74.10	1.1	20,536	0.01%
2023/01/11	4	77.28	5	76.54	76.10	-1	20,473	0.00%
2023/01/10	13	77.75	17	77.66	76.50	-4	20,444	-0.02%
2023/01/09	19	77.21	6	77.72	77.50	13	20,639	0.06%
2023/01/06	11.1	77.01	11	77.33	77.80	0.1	20,709	0.00%
2023/01/05	17	77.96	14	77.71	77.10	3	20,762	0.01%
2023/01/04	8	77.29	228.1	77.82	77.10	-220.1	20,903	-1.05%	大賣/鉅額交易
2023/01/03	7.1	80.93	8	79.88	79.20	-0.9	20,825	0.00%
2022/12/30	11	80.46	23	80.08	80.10	-12	20,753	-0.06%
2022/12/29	18	79.31	6	79.08	79.20	12	20,637	0.06%
2022/12/28	12	80.80	23.2	80.44	79.00	-11.2	20,583	-0.05%
2022/12/27	25	84.00	20	82.86	82.10	5	20,463	0.02%
2022/12/26	29.2	84.18	26	83.37	82.40	3.1	20,553	0.02%
2022/12/23	50.2	85.10	53	85.48	86.20	-2.8	20,344	-0.01%
2022/12/22	189.1	85.39	111.6	84.48	87.20	77.5	19,732	0.39%	大買/大賣/
2022/12/21	39	78.61	33.1	79.07	79.80	5.9	18,579	0.03%
2022/12/20	150	77.95	56.4	77.93	76.70	93.7	18,285	0.51%	大買/
2022/12/19	254.4	79.33	133.1	77.19	76.20	121.4	18,086	0.67%	大買/大賣/鉅額交易
2022/12/16	53.1	77.88	57.8	77.91	78.80	-4.7	17,509	-0.03%
2022/12/15	7	72.23	20	71.91	72.50	-13	16,827	-0.08%
2022/12/14	7.5	69.83	3	69.73	70.70	4.5	17,223	0.03%
2022/12/13	2	70.40	4	70.95	70.30	-2	17,331	-0.01%
2022/12/12	5	69.96	4	69.68	69.30	1	17,584	0.01%
2022/12/09	4	69.38	0	0.00	70.10	4	17,814	0.02%
2022/12/08	1	68.50	0	0.00	68.60	1	18,088	0.01%
2022/12/07	6.2	69.92	6	70.58	69.10	0.2	18,250	0.00%
2022/12/06	8.3	72.18	3.1	72.15	70.60	5.2	18,254	0.03%
2022/12/05	4	74.83	3	74.67	74.30	1	18,390	0.01%
2022/12/02	2	75.15	6	74.87	74.50	-4	18,584	-0.02%
2022/12/01	9	76.61	9	75.73	75.30	0	18,774	0.00%
2022/11/30	8	75.00	20	75.45	76.10	-12	18,698	-0.06%
2022/11/29	10	73.21	15	73.18	74.70	-5	18,769	-0.03%
2022/11/28	13.4	73.07	5	74.36	72.90	8.4	18,998	0.04%
2022/11/25	21.1	76.58	10	76.23	74.90	11.1	18,973	0.06%
2022/11/24	8	73.96	10	73.63	75.40	-2	19,000	-0.01%
2022/11/23	11	71.02	15.3	70.83	71.10	-4.3	18,785	-0.02%
2022/11/22	5	70.20	1.5	69.67	69.10	3.5	18,934	0.02%
2022/11/21	8	70.20	1	69.90	69.50	7	18,878	0.04%
2022/11/18	1	72.70	4	72.38	71.80	-3	18,843	-0.02%
2022/11/17	9	75.17	1	74.60	74.20	8	18,944	0.04%
2022/11/16	3	74.73	5	74.70	75.30	-2	18,910	-0.01%
2022/11/15	7.2	74.10	0	0.00	74.60	7.2	18,998	0.04%
2022/11/14	10	74.58	11	74.26	74.10	-1	18,805	-0.01%
2022/11/11	10.9	75.20	9	75.51	73.50	1.9	18,698	0.01%
2022/11/10	9.4	73.28	18	73.78	74.40	-8.6	18,395	-0.05%
2022/11/09	3	72.17	3.4	71.73	72.00	-0.4	18,244	0.00%
2022/11/08	17	72.09	5	71.28	70.40	12	18,282	0.07%
2022/11/07	4.1	69.60	12	68.92	70.00	-7.9	18,009	-0.04%
2022/11/04	7	66.90	2	66.50	66.60	5	17,759	0.03%
2022/11/03	4.2	65.88	6	65.80	65.80	-1.8	17,605	-0.01%
2022/11/02	0	0.00	1	68.00	66.50	-1	17,748	-0.01%
2022/11/01	6.1	66.36	5.2	67.13	66.00	0.9	17,590	0.01%
2022/10/31	3	67.20	1	67.50	67.70	2	17,596	0.01%
2022/10/28	4.1	68.94	7	69.70	68.50	-2.9	17,585	-0.02%
2022/10/27	4	70.18	10	69.86	70.50	-6	17,529	-0.03%
2022/10/26	4	66.40	3.1	68.67	69.20	0.9	17,483	0.01%
2022/10/25	5	68.26	3.5	68.66	67.70	1.5	17,395	0.01%
2022/10/24	0	0.00	4.3	68.95	68.50	-4.3	17,586	-0.02%
2022/10/21	5	67.28	9	66.47	66.50	-4	17,570	-0.02%
2022/10/20	10.3	65.54	3	64.80	66.90	7.3	17,578	0.04%
2022/10/19	1	68.01	8	68.10	67.90	-7	17,706	-0.04%
2022/10/18	11	66.25	6	66.97	67.00	5	17,674	0.03%
2022/10/17	7.9	64.25	5	63.68	64.90	2.9	17,705	0.02%
2022/10/14	2	69.39	11	68.69	68.80	-9	17,512	-0.05%
2022/10/13	8.1	67.32	8.2	67.30	65.40	-0.1	17,873	0.00%
2022/10/12	17.4	68.73	22	68.42	68.30	-4.6	18,252	-0.03%
2022/10/11	5	72.34	3.1	72.16	72.20	1.9	18,103	0.01%
2022/10/07	14	74.22	5	73.50	73.20	9	17,998	0.05%
2022/10/06	2	72.70	2	72.55	73.60	0	18,048	0.00%
2022/10/05	5	72.94	10	73.56	72.90	-5	18,103	-0.03%
2022/10/04	7	71.87	5	71.96	71.60	2	18,225	0.01%
2022/10/03	45	69.72	45	70.51	70.30	0	18,110	0.00%
2022/09/30	12	63.98	9	64.92	66.80	3	17,994	0.02%
2022/09/29	4	66.85	4	67.48	66.50	0	17,966	0.00%
2022/09/28	7	68.11	5.1	66.27	65.70	2	17,990	0.01%
2022/09/27	5	71.18	6	70.70	71.00	-1	18,355	-0.01%
2022/09/26	7.2	71.18	14	70.97	69.40	-6.8	18,480	-0.04%
2022/09/23	21.5	76.07	14.1	75.97	74.90	7.4	18,620	0.04%
2022/09/22	14.3	75.95	5.3	75.40	74.70	9	18,861	0.05%
2022/09/21	19	77.26	15	76.96	78.30	4	19,104	0.02%
2022/09/20	1	75.98	3.3	75.48	75.10	-2.3	19,163	-0.01%
2022/09/19	4	75.55	6.5	75.81	74.10	-2.5	19,630	-0.01%
2022/09/16	10.4	79.09	3	79.73	80.70	7.4	19,925	0.04%
2022/09/15	15	81.11	21.5	81.33	80.70	-6.5	20,286	-0.03%
2022/09/14	8.3	77.96	7	76.94	79.10	1.3	20,546	0.01%
2022/09/13	1	78.00	5	77.84	77.70	-4	20,614	-0.02%
2022/09/12	5	77.48	4.2	76.14	76.90	0.8	20,925	0.00%
2022/09/08	4	73.05	7.2	73.46	74.10	-3.2	20,836	-0.02%
2022/09/07	0	74.80	12.7	73.85	74.50	-12.6	20,908	-0.06%
2022/09/06	6	77.60	8.1	77.68	76.80	-2.1	20,750	-0.01%
2022/09/05	12.5	77.32	12.5	77.35	76.20	0	20,692	0.00%
2022/09/02	17.8	80.40	38.9	79.70	78.00	-21.1	20,581	-0.10%
2022/09/01	11.1	84.67	4.2	84.32	83.70	7	20,346	0.03%
2022/08/31	11.6	84.85	19.6	84.44	86.80	-8	20,415	-0.04%
2022/08/30	8	86.14	5	86.76	86.10	3	20,129	0.01%
2022/08/29	19.7	87.18	14.1	87.70	86.30	5.6	20,111	0.03%
2022/08/26	1	93.20	0	0.00	93.10	1	20,046	0.00%
2022/08/25	6	92.08	3	92.57	92.80	3	20,010	0.01%
2022/08/24	9.2	92.45	5	91.64	91.30	4.2	20,068	0.02%
2022/08/23	2.1	95.35	6	95.17	94.60	-3.9	20,090	-0.02%
2022/08/22	14	95.89	7	95.96	95.10	7	20,154	0.03%
2022/08/19	1	100.50	1	101.00	100.50	0	20,021	0.00%
2022/08/18	2	100.75	2	101.00	101.00	0	20,220	0.00%
2022/08/17	0.1	101.17	0	0.00	101.50	0.1	20,697	0.00%
2022/08/16	4.1	100.11	2	99.95	99.90	2.1	21,251	0.01%
2022/08/15	28.1	101.30	22	100.43	101.50	6.1	21,871	0.03%
2022/08/12	5	103.50	37	103.66	104.50	-32	21,770	-0.15%
2022/08/11	11	104.27	7	103.21	103.00	4	21,901	0.02%
2022/08/10	5.3	105.52	4	103.75	103.00	1.3	21,885	0.01%
2022/08/09	10	105.20	19	105.47	105.00	-9	21,937	-0.04%
2022/08/08	30	107.47	2	107.00	107.50	28	21,826	0.13%
2022/08/05	5.1	107.19	12	107.29	107.50	-6.9	21,846	-0.03%
2022/08/04	7.1	102.85	4	103.00	104.00	3.1	21,921	0.01%
2022/08/03	1.1	104.50	1	105.98	104.50	0.1	21,955	0.00%
2022/08/02	3	104.33	1	105.00	105.00	2	22,088	0.01%
2022/08/01	5	106.60	2.3	107.04	107.50	2.7	22,109	0.01%
2022/07/29	0	0.00	10	107.45	107.00	-10	22,202	-0.05%
2022/07/28	36	102.76	13	101.96	102.00	23	22,118	0.10%
2022/07/27	0	0.00	4.3	102.95	104.50	-4.3	22,091	-0.02%
2022/07/26	35.5	100.99	11	102.50	100.50	24.5	22,099	0.11%
2022/07/25	1	104.51	8	104.44	104.00	-7	21,952	-0.03%
2022/07/22	11.1	106.36	3.3	105.94	106.50	7.8	21,993	0.04%
2022/07/21	16.1	105.72	17.1	105.94	105.50	-1	22,013	0.00%
2022/07/20	38.5	106.07	22.3	104.43	103.50	16.2	21,989	0.07%
2022/07/19	34.5	127.83	38	130.63	131.00	-3.5	21,598	-0.02%
2022/07/18	3.2	120.44	1	121.00	121.00	2.2	21,147	0.01%
2022/07/15	3	117.67	3.2	117.53	117.00	-0.2	21,144	0.00%
2022/07/14	4	114.63	8	117.38	118.50	-4	21,219	-0.02%
2022/07/13	1.4	116.15	3	116.33	113.50	-1.7	21,063	-0.01%
2022/07/12	10	113.15	7	112.64	112.00	3	20,966	0.01%
2022/07/11	6	119.58	12	120.21	120.50	-6	20,719	-0.03%
2022/07/08	12	119.63	9.1	121.16	120.50	2.9	20,675	0.01%
2022/07/07	2	114.25	4.2	115.17	116.50	-2.2	20,505	-0.01%
2022/07/06	6	114.66	10	113.75	113.50	-4	20,500	-0.02%
2022/07/05	11.1	114.95	14	116.36	116.00	-2.9	20,405	-0.01%
2022/07/04	10	113.00	7	113.43	115.50	3	19,948	0.02%
2022/07/01	9.1	116.87	9	116.44	111.00	0.1	19,836	0.00%
2022/06/30	19	119.18	24	118.67	119.00	-5	19,480	-0.03%
2022/06/29	23.1	123.13	21	121.26	120.00	2.1	19,155	0.01%
2022/06/28	24	125.67	18	126.50	128.00	6	18,787	0.03%
2022/06/27	21	124.33	25.1	126.24	128.00	-4	18,412	-0.02%
2022/06/24	21	115.26	26	115.90	116.50	-5	17,937	-0.03%
2022/06/23	13.7	114.56	11.3	111.96	110.50	2.4	17,617	0.01%
2022/06/22	26.2	118.91	55	117.52	120.00	-28.8	17,276	-0.17%
2022/06/21	7.1	121.88	8	123.06	123.50	-0.9	16,758	-0.01%
2022/06/20	17.1	122.55	16.5	121.37	119.50	0.7	16,534	0.00%
2022/06/17	33.1	131.41	6	131.00	131.00	27.1	16,156	0.17%
2022/06/16	12.3	136.13	6	136.00	131.00	6.3	15,984	0.04%
2022/06/15	4.2	142.69	2	141.50	140.50	2.2	16,030	0.01%
2022/06/14	7.1	142.36	1	142.00	143.00	6.1	16,380	0.04%
2022/06/13	13.5	144.66	1	145.01	143.00	12.5	17,312	0.07%
2022/06/10	21	151.17	1	152.00	150.00	20	17,735	0.11%
2022/06/09	10	156.20	4.1	155.39	155.00	5.9	17,977	0.03%
2022/06/08	1	160.50	3.1	160.68	161.50	-2.1	18,124	-0.01%
2022/06/07	3	159.33	1	159.00	159.00	2	18,565	0.01%
2022/06/06	7	160.71	2	162.00	158.50	5	19,086	0.03%
2022/06/02	3	159.00	92	158.99	158.50	-89	19,672	-0.45%
2022/06/01	7	160.57	6	159.67	159.50	1	20,734	0.00%
2022/05/31	3.1	159.62	10	157.15	157.00	-6.9	22,047	-0.03%
2022/05/30	13	159.46	1	160.50	158.50	12	22,405	0.05%
2022/05/27	4.1	158.25	10	158.95	160.50	-6	22,706	-0.03%
2022/05/26	10	158.65	5	160.40	156.50	5	23,032	0.02%
2022/05/25	8.2	160.11	15	159.70	160.50	-6.8	23,196	-0.03%
2022/05/24	28	164.61	25.2	163.35	161.50	2.8	23,415	0.01%
2022/05/23	3.1	159.94	31.1	159.43	163.50	-28	23,452	-0.12%
2022/05/20	0	148.00	3	148.17	149.00	-3	23,616	-0.01%
2022/05/19	11	143.50	8	143.25	146.00	3	24,528	0.01%
2022/05/18	0	0.00	4	146.50	147.50	-4	25,491	-0.02%
2022/05/17	10.2	145.43	6	144.50	143.00	4.2	26,034	0.02%
2022/05/16	5	150.60	10	150.95	148.00	-5	26,380	-0.02%
2022/05/13	1	153.50	5	152.50	153.50	-4	26,755	-0.01%
2022/05/12	99.1	153.04	12	150.08	148.50	87.1	27,852	0.31%
2022/05/11	2.2	151.10	4	152.50	151.50	-1.8	28,048	-0.01%
2022/05/10	7	150.71	9.3	150.84	151.50	-2.3	28,426	-0.01%
2022/05/09	6	151.00	10	150.70	148.00	-4	28,842	-0.01%
2022/05/06	7	150.43	4	151.88	151.50	3	29,843	0.01%
2022/05/05	14	151.89	17.1	153.14	153.00	-3.1	29,960	-0.01%
2022/05/04	2.1	149.02	2.2	149.77	148.50	-0.1	29,923	0.00%
2022/05/03	2.1	143.53	1	144.00	146.00	1.1	30,123	0.00%
2022/04/29	1	146.50	10.1	146.20	146.00	-9.1	30,426	-0.03%
2022/04/28	10.6	145.27	10	142.85	142.00	0.6	30,615	0.00%
2022/04/27	3.1	143.13	3	141.50	144.00	0.1	30,648	0.00%
2022/04/26	7.2	146.61	3.1	147.69	145.00	4.1	30,761	0.01%
2022/04/25	16	149.25	0	0.00	148.00	16	30,860	0.05%
2022/04/22	10	156.20	6	157.00	156.00	4	30,890	0.01%
2022/04/21	1	158.50	6	157.92	157.50	-5	31,098	-0.02%
2022/04/20	9	156.67	7	156.64	155.50	2	31,348	0.01%
2022/04/19	0	0.00	1	156.00	156.00	-1	31,482	0.00%
2022/04/18	3	152.16	2	151.00	151.00	1	31,728	0.00%
2022/04/15	1.1	154.57	5	155.40	155.00	-4	32,036	-0.01%
2022/04/14	15.1	157.12	22	156.02	154.50	-6.9	32,163	-0.02%
2022/04/13	12.1	156.74	11	157.41	158.00	1.1	32,253	0.00%
2022/04/12	4	149.50	8	151.44	153.00	-4	32,311	-0.01%
2022/04/11	6	153.58	5	153.50	151.50	1	32,351	0.00%
2022/04/08	1	153.50	2	155.25	154.00	-1	32,947	0.00%
2022/04/07	47.2	152.71	30	151.85	149.50	17.2	33,063	0.05%
2022/04/06	24	155.56	26	156.13	156.00	-2	33,093	-0.01%
2022/04/01	19	159.05	22	159.45	160.00	-3	33,478	-0.01%
2022/03/31	17.4	158.09	16	158.59	158.50	1.4	33,528	0.00%
2022/03/30	16	160.03	21	159.00	160.00	-5	33,688	-0.01%
2022/03/29	16	156.44	12	154.88	154.50	4	33,769	0.01%
2022/03/28	19	155.47	17	155.88	156.00	2	34,092	0.01%
2022/03/25	19.2	155.41	9	155.67	153.50	10.2	34,467	0.03%
2022/03/24	6	161.84	3	160.67	160.00	3	34,857	0.01%
2022/03/23	2.2	164.01	3	164.17	163.00	-0.8	35,566	0.00%
2022/03/22	6	165.00	3	165.00	162.50	3	36,222	0.01%
2022/03/21	3.1	163.53	5	164.60	163.00	-1.9	37,126	-0.01%
2022/03/18	28.1	161.93	21	162.50	163.00	7.1	38,261	0.02%
2022/03/17	18	163.97	14	165.21	168.00	4	38,841	0.01%
2022/03/16	47.5	167.29	41.4	161.38	161.50	6.2	39,919	0.02%
2022/03/15	20	177.70	11.1	177.57	172.50	8.9	39,944	0.02%
2022/03/14	15	178.87	34	180.07	182.00	-19	41,030	-0.05%
2022/03/11	26	175.96	10	175.30	175.00	16	42,473	0.04%
2022/03/10	11	178.32	14.1	179.73	176.50	-3.1	43,249	-0.01%
2022/03/09	21.1	174.25	18	174.50	174.00	3.1	43,857	0.01%
2022/03/08	51.7	176.53	59.4	173.34	170.50	-7.7	44,460	-0.02%
2022/03/07	40.1	191.45	22	188.70	180.00	18.1	43,865	0.04%
2022/03/04	58.2	196.47	62.6	198.03	192.00	-4.3	43,042	-0.01%
2022/03/03	11	193.91	19	194.76	192.00	-8	41,921	-0.02%
2022/03/02	24.1	192.18	25	191.52	190.50	-0.9	41,774	0.00%
2022/03/01	4	190.01	21.1	192.24	193.00	-17.1	41,636	-0.04%
2022/02/25	16	188.03	18.5	186.70	187.00	-2.5	41,391	-0.01%
2022/02/24	36.1	186.20	29	185.09	182.00	7.1	41,218	0.02%
2022/02/23	28.1	187.82	39.4	189.56	190.00	-11.3	40,843	-0.03%
2022/02/22	59.1	185.83	37	184.09	181.50	22.1	40,488	0.05%
2022/02/21	37	197.53	33.2	197.68	195.00	3.8	39,762	0.01%
2022/02/18	27.1	189.93	47.2	190.77	194.50	-20.1	39,031	-0.05%
2022/02/17	25.2	186.08	18	185.86	183.00	7.2	38,225	0.02%
2022/02/16	25	183.72	33.1	183.98	183.50	-8.1	37,912	-0.02%
2022/02/15	47.2	181.08	42	179.74	178.50	5.2	38,206	0.01%
2022/02/14	31.2	179.72	47.2	180.94	180.00	-16	38,783	-0.04%
2022/02/11	28.1	175.47	23	174.09	172.00	5.1	38,390	0.01%
2022/02/10	21.1	173.68	50	175.49	175.50	-28.9	39,037	-0.07%
2022/02/09	29	175.28	28	174.16	173.50	1	39,741	0.00%
2022/02/08	40	170.06	40.1	171.50	172.00	-0.1	39,830	0.00%
2022/02/07	3	153.33	8	155.88	162.00	-5	39,996	-0.01%
2022/01/26	18.7	149.00	14.1	148.61	147.50	4.6	41,239	0.01%
2022/01/25	16.1	148.32	15.2	146.39	145.50	0.9	41,581	0.00%
2022/01/24	8.1	151.30	10.1	150.83	153.00	-2	41,813	0.00%
2022/01/21	11.2	155.63	7.3	154.38	151.50	3.9	42,137	0.01%
2022/01/20	6	161.75	5	161.90	161.00	1	42,290	0.00%
2022/01/19	17	163.24	12	162.17	161.50	5	42,524	0.01%
2022/01/18	7	166.29	7	166.64	166.00	0	42,715	0.00%
2022/01/17	13.3	168.16	6	167.75	166.00	7.3	43,550	0.02%
2022/01/14	48	170.16	18.3	170.42	173.50	29.8	44,029	0.07%
2022/01/13	27.1	173.31	17.1	171.95	168.50	10	44,460	0.02%
2022/01/12	22.1	179.79	10.1	177.99	176.00	12	44,725	0.03%
2022/01/11	5	178.50	13	180.92	181.50	-8	45,521	-0.02%
2022/01/10	16.4	181.56	11	181.27	179.50	5.4	46,605	0.01%
2022/01/07	13	187.85	9.2	188.31	187.50	3.8	47,315	0.01%
2022/01/06	13.1	192.31	18	191.75	191.00	-4.9	48,866	-0.01%
2022/01/05	14	190.29	20	192.05	191.00	-6	49,726	-0.01%
2022/01/04	12.3	188.16	105	187.55	191.50	-92.8	50,499	-0.18%	大賣/
2022/01/03	37	189.15	9.2	188.51	187.50	27.8	51,296	0.05%
2021/12/30	13.1	199.04	33	199.00	198.50	-19.9	51,827	-0.04%
2021/12/29	7.9	201.26	10	201.35	201.00	-2.1	52,778	0.00%
2021/12/28	78	203.54	21	203.36	200.50	57	54,654	0.10%
2021/12/27	5	199.90	75	198.97	199.00	-70	55,451	-0.13%
2021/12/24	19.4	201.75	16.6	200.02	199.00	2.8	56,326	0.00%
2021/12/23	20	203.33	7.5	200.61	200.00	12.5	56,322	0.02%
2021/12/22	26	204.08	21.1	204.12	204.00	4.9	56,540	0.01%
2021/12/21	22.2	200.88	38.2	203.39	207.00	-16	56,543	-0.03%
2021/12/20	19	199.53	19.1	197.46	199.00	-0.1	56,620	0.00%
2021/12/17	19	202.13	24	201.58	200.00	-5	56,644	-0.01%
2021/12/16	23	200.22	18	197.72	196.50	5	56,315	0.01%
2021/12/15	26.3	195.65	20.2	195.13	199.00	6.1	56,196	0.01%
2021/12/14	51.5	195.62	41.2	192.98	189.50	10.3	56,156	0.02%
2021/12/13	22	207.73	24	206.52	201.50	-2	55,319	0.00%
2021/12/10	128.1	205.27	65	208.72	210.50	63.1	55,553	0.11%	大買/
2021/12/09	83.1	197.36	52.6	201.31	208.00	30.5	54,894	0.06%
2021/12/08	49.9	198.32	58.4	197.30	197.00	-8.5	54,715	-0.02%
2021/12/07	58.3	182.55	84.3	185.65	191.00	-26	54,241	-0.05%
2021/12/06	46.3	173.36	62.4	174.28	176.50	-16.2	53,587	-0.03%
2021/12/03	52.2	169.77	33.1	167.78	164.50	19.1	53,625	0.04%
2021/12/02	7	160.57	56.7	162.67	169.50	-49.7	53,692	-0.09%
2021/12/01	5	155.70	4	154.88	154.50	1	53,099	0.00%
2021/11/30	7.1	155.71	23	156.02	156.50	-15.9	53,553	-0.03%
2021/11/29	24	154.15	34	152.50	153.00	-10	54,150	-0.02%
2021/11/26	23.2	156.48	23	155.41	152.00	0.2	55,260	0.00%
2021/11/25	11	156.86	7.1	157.22	157.50	3.9	55,943	0.01%
2021/11/24	24	153.92	9.1	154.00	154.00	15	56,530	0.03%
2021/11/23	10.2	156.30	4	155.25	154.00	6.2	58,328	0.01%
2021/11/22	10.4	155.76	9.1	156.24	154.50	1.3	60,206	0.00%
2021/11/19	22.2	157.75	33.1	157.23	156.00	-10.8	61,871	-0.02%
2021/11/18	5.2	159.23	8	160.94	160.50	-2.8	64,140	0.00%
2021/11/17	9	157.72	8	158.94	158.50	1	66,010	0.00%
2021/11/16	13	160.19	10	160.25	161.00	3	67,378	0.00%
2021/11/15	14.2	160.06	24.4	158.94	157.00	-10.3	69,856	-0.01%
2021/11/12	44.2	159.68	44.2	160.09	159.00	0	71,211	0.00%
2021/11/11	59.5	170.10	50.6	170.33	159.50	8.9	71,484	0.01%
2021/11/10	58.3	183.27	44.2	183.61	177.00	14.2	72,107	0.02%
2021/11/09	69.6	187.45	47	186.26	183.50	22.5	73,224	0.03%
2021/11/08	79.2	182.52	74.9	183.38	190.00	4.4	73,787	0.01%
2021/11/05	43.1	174.41	58.3	175.07	178.00	-15.2	74,735	-0.02%
2021/11/04	112.7	178.30	77.7	177.21	174.50	35	76,083	0.05%	大買/
2021/11/03	67.1	171.26	63.7	171.56	171.50	3.3	76,323	0.00%
2021/11/02	29.1	161.71	37.6	161.69	161.00	-8.5	76,868	-0.01%
2021/11/01	30.2	162.46	32	162.52	158.50	-1.8	77,612	0.00%
2021/10/29	107	160.79	104.2	161.74	160.00	2.8	78,267	0.00%	大買/大賣/
2021/10/28	19.5	155.64	16	155.84	153.50	3.5	79,584	0.00%
2021/10/27	17.3	154.25	25.3	154.05	153.00	-8	82,036	-0.01%
2021/10/26	22.8	157.48	25.8	158.10	157.00	-2.9	84,992	0.00%
2021/10/25	37.4	157.05	34.1	157.45	157.50	3.3	87,571	0.00%
2021/10/22	31.1	154.98	29	153.97	152.50	2.1	90,066	0.00%
2021/10/21	20.2	162.80	24	162.87	159.00	-3.8	91,770	0.00%
2021/10/20	16	161.34	18	160.70	159.50	-2	92,550	0.00%
2021/10/19	35	160.79	40.4	161.41	158.00	-5.4	94,278	-0.01%
2021/10/18	39.1	153.78	60.2	153.06	160.00	-21.1	96,471	-0.02%
2021/10/15	68.4	161.84	55	161.89	161.00	13.4	97,931	0.01%
2021/10/14	39	161.88	51.5	160.71	164.50	-12.5	98,982	-0.01%
2021/10/13	28	158.55	33	157.92	155.00	-5	99,248	-0.01%
2021/10/12	48.8	157.19	34.2	156.12	153.50	14.6	101,711	0.01%
2021/10/08	93	168.45	93	166.49	169.50	0	102,911	0.00%
2021/10/07	87.4	171.12	85.3	171.41	171.50	2.1	105,121	0.00%
2021/10/06	42.3	166.79	47	165.29	161.50	-4.7	106,167	0.00%
2021/10/05	90	166.33	92.4	166.13	173.00	-2.4	107,309	0.00%
2021/10/04	54.5	170.55	80.6	172.31	165.50	-26.1	108,342	-0.02%
2021/10/01	96.7	193.95	105.5	187.79	183.50	-8.7	110,613	-0.01%	大賣/
2021/09/30	32	202.02	34.1	203.31	203.50	-2.1	112,158	0.00%
2021/09/29	30	200.87	23	201.30	200.50	7	113,993	0.01%
2021/09/28	79.6	202.25	62	202.61	203.50	17.6	115,755	0.02%
2021/09/27	59	214.70	43	210.42	208.00	16	117,732	0.01%
2021/09/24	45	212.88	64.3	213.61	215.00	-19.3	121,860	-0.02%
2021/09/23	51	208.12	52	209.03	207.50	-1	123,853	0.00%
2021/09/22	66.2	203.92	62	203.77	203.00	4.2	127,961	0.00%
2021/09/17	68.5	206.82	80.2	208.02	210.00	-11.7	129,019	-0.01%
2021/09/16	21.1	203.26	23.4	203.00	200.50	-2.3	131,239	0.00%
2021/09/15	51.1	202.31	56	202.65	205.00	-4.9	132,972	0.00%
2021/09/14	40.2	206.93	17	204.44	201.50	23.2	136,191	0.02%
2021/09/13	22	213.27	28	213.75	210.00	-6	138,442	0.00%
2021/09/10	75.1	209.07	76.1	211.80	211.50	-1	139,336	0.00%
2021/09/09	70.1	208.36	40.1	207.89	207.50	30	140,530	0.02%
2021/09/08	55.1	212.34	46	212.13	213.00	9.1	141,059	0.01%
2021/09/07	27	204.67	37.1	208.41	209.50	-10.1	141,359	-0.01%
2021/09/06	49.2	216.64	66.7	213.90	211.00	-17.5	140,707	-0.01%
2021/09/03	38.2	231.29	23.2	224.72	222.00	15	140,444	0.01%
2021/09/02	73.4	239.41	87	240.01	235.50	-13.6	139,951	-0.01%
2021/09/01	101.1	239.43	91.1	239.48	235.00	10	139,269	0.01%	大買/
2021/08/31	45.1	247.75	47.1	247.56	248.00	-2	138,045	0.00%
2021/08/30	55.1	255.12	39.1	254.66	249.00	16	137,102	0.01%
2021/08/27	121.2	256.08	111.3	258.61	252.00	9.9	136,378	0.01%	大買/大賣/
2021/08/26	107.5	256.52	100.7	257.09	258.00	6.8	134,570	0.01%	大買/
2021/08/25	71.6	255.06	88.4	254.46	262.00	-16.8	132,823	-0.01%
2021/08/24	138.5	250.23	100	248.27	244.00	38.5	131,087	0.03%	大買/
2021/08/23	40.4	243.22	57.8	245.11	248.00	-17.4	129,142	-0.01%
2021/08/20	56	219.39	71.2	217.71	225.50	-15.2	129,352	-0.01%
2021/08/19	140.1	224.17	133	221.82	213.00	7.1	130,804	0.01%	大買/大賣/
2021/08/18	26	212.96	39.3	216.46	226.00	-13.2	129,864	-0.01%
2021/08/17	35	212.51	35	214.41	205.50	0	130,875	0.00%
2021/08/16	46.3	213.07	64	213.49	215.00	-17.7	131,847	-0.01%
2021/08/13	121	227.53	89	225.87	215.00	32	131,260	0.02%	大買/
2021/08/12	63	221.66	83	220.07	230.00	-20	131,665	-0.02%
2021/08/11	117.2	218.18	137.1	217.57	217.00	-20	131,247	-0.02%	大買/大賣/
2021/08/10	76.2	230.36	61.3	231.46	225.00	14.9	129,537	0.01%
2021/08/09	46.1	234.70	46.3	234.88	229.00	-0.2	128,839	0.00%
2021/08/06	74.1	234.24	71.6	230.94	231.00	2.6	128,536	0.00%
2021/08/05	83.1	223.27	54.3	224.25	221.00	28.7	127,154	0.02%
2021/08/04	54	233.38	46	233.92	233.00	8	126,543	0.01%
2021/08/03	85.1	233.10	82.1	232.83	229.00	3	126,639	0.00%
2021/08/02	101.1	224.06	143.1	225.61	232.00	-42.1	125,565	-0.03%	大買/大賣/
2021/07/30	148.6	243.94	108.2	243.24	223.50	40.4	123,176	0.03%	大買/大賣/
2021/07/29	120.3	238.41	99.1	239.90	248.00	21.2	120,666	0.02%	大買/
2021/07/28	132	208.54	154	209.23	225.50	-21.9	118,502	-0.02%	大買/大賣/
2021/07/27	78.2	205.98	105.2	204.99	205.00	-27	116,098	-0.02%	大賣/
2021/07/26	45.4	230.68	42.1	226.49	216.50	3.3	115,006	0.00%
2021/07/23	96.3	243.50	102.3	244.92	240.00	-6	113,819	-0.01%	大賣/
2021/07/22	124.8	231.04	167.5	227.26	240.00	-42.7	112,099	-0.04%	大買/大賣/
2021/07/21	115.5	253.52	122.8	253.00	238.50	-7.3	109,689	-0.01%	大買/大賣/
2021/07/20	126.7	270.39	87	270.37	260.50	39.7	107,231	0.04%	大買/
2021/07/19	91.9	291.17	88.7	289.04	286.00	3.2	105,706	0.00%
2021/07/16	132.5	291.39	110.6	293.09	286.00	21.9	105,178	0.02%	大買/大賣/
2021/07/15	90.1	267.29	119.3	271.12	278.50	-29.3	102,364	-0.03%	大賣/
2021/07/14	169.4	255.43	181.8	253.99	253.50	-12.4	101,196	-0.01%	大買/大賣/
2021/07/13	199.3	279.25	192	272.08	258.50	7.3	98,531	0.01%	大買/大賣/
2021/07/12	87.2	289.28	99.5	291.17	287.00	-12.3	96,744	-0.01%
2021/07/09	266.2	291.18	226.2	286.31	275.00	40.1	94,700	0.04%	大買/大賣/
2021/07/08	207.6	277.07	249.1	278.61	304.00	-41.5	92,400	-0.04%	大買/大賣/
2021/07/07	167.4	290.51	152.5	288.41	276.50	14.9	89,534	0.02%	大買/大賣/
2021/07/06	148	307.27	123.5	306.74	296.00	24.5	87,537	0.03%	大買/大賣/
2021/07/05	127.7	312.26	122.1	309.71	302.00	5.5	85,714	0.01%	大買/大賣/
2021/07/02	129.3	333.74	107.2	332.49	326.50	22.1	83,762	0.03%	大買/大賣/
2021/07/01	204.4	338.97	163.3	341.10	336.00	41.1	81,705	0.05%	大買/大賣/
2021/06/30	89.3	305.91	121.9	310.63	321.00	-32.6	77,304	-0.04%	大賣/
2021/06/29	233.7	309.59	198.1	305.08	292.00	35.7	75,146	0.05%	大買/大賣/
2021/06/28	76.5	293.16	90.2	296.69	300.00	-13.7	71,395	-0.02%
2021/06/25	218.5	267.50	343.5	265.09	273.00	-125	70,194	-0.18%	大買/大賣/鉅額交易
2021/06/24	294	241.05	277.2	243.11	248.50	16.9	67,663	0.02%	大買/大賣/
2021/06/23	296.2	245.57	241	242.13	226.00	55.2	65,883	0.08%	大買/大賣/
2021/06/22	172.1	264.97	137.1	264.62	251.00	35	61,674	0.06%	大買/大賣/
2021/06/21	86.4	239.71	68.1	245.78	249.00	18.3	58,851	0.03%
2021/06/18	78.1	213.24	103.5	218.70	226.50	-25.4	58,156	-0.04%	大賣/
2021/06/17	73.9	203.83	38.1	204.48	206.00	35.8	56,643	0.06%
2021/06/16	56.7	206.06	41	208.22	205.50	15.7	55,154	0.03%
2021/06/15	23	185.67	8	189.25	191.50	15	53,839	0.03%
2021/06/11	12	168.58	13.6	171.78	174.50	-1.6	53,432	0.00%
2021/06/10	1.8	153.52	7	152.29	159.00	-5.2	53,228	-0.01%
2021/06/09	4	159.88	8	160.88	160.00	-4	53,324	-0.01%
2021/06/08	3	160.33	9	161.06	165.00	-6	53,404	-0.01%
2021/06/07	10.1	145.03	7.1	149.44	153.00	3	53,464	0.01%
2021/06/04	12.4	158.46	8	156.38	155.50	4.4	53,521	0.01%
2021/06/03	3.5	163.58	5.2	160.62	161.00	-1.7	53,592	0.00%
2021/06/02	10.1	164.82	15	163.72	160.00	-4.9	53,515	-0.01%
2021/06/01	8	147.69	28.7	149.58	159.50	-20.7	53,205	-0.04%
2021/05/31	31.3	150.35	138.2	155.43	145.00	-106.9	53,006	-0.20%	大賣/鉅額交易
2021/05/28	80.1	148.03	187.5	150.67	154.50	-107.4	52,533	-0.20%	大賣/鉅額交易
2021/05/27	215.5	136.97	77.1	138.83	140.50	138.4	50,723	0.27%	大買/鉅額交易
2021/05/26	142	122.24	71.4	122.39	128.00	70.6	47,866	0.15%	大買/
2021/05/25	123.7	125.64	71.2	124.18	116.50	52.5	46,237	0.11%	大買/
2021/05/24	77.5	120.22	95	120.88	125.00	-17.5	43,825	-0.04%
2021/05/21	33	110.98	35.6	113.10	114.00	-2.6	42,234	-0.01%
2021/05/20	82.1	97.20	130	99.62	104.00	-48	41,724	-0.11%	大賣/
2021/05/19	55.2	92.09	48	92.63	94.60	7.2	39,609	0.02%
2021/05/18	7	85.60	14	84.45	86.00	-7	39,042	-0.02%
2021/05/17	64	77.82	72.1	77.97	78.20	-8.1	38,911	-0.02%
2021/05/14	43.5	77.16	67.1	77.72	81.60	-23.7	37,764	-0.06%
2021/05/13	35.4	81.27	33	80.64	80.10	2.3	36,679	0.01%
2021/05/12	32.6	92.20	20	93.30	88.90	12.6	36,346	0.03%
2021/05/11	69.3	102.01	42.1	101.04	98.70	27.2	36,361	0.07%
2021/05/10	24.1	99.15	45	99.50	101.50	-20.9	35,317	-0.06%
2021/05/07	24.1	90.88	26	90.39	92.30	-2	34,558	-0.01%
2021/05/06	72.1	91.92	60.1	92.01	89.90	12	34,312	0.03%
2021/05/05	26.1	93.14	35	92.45	92.50	-8.9	33,721	-0.03%
2021/05/04	93	94.03	71.3	96.20	91.40	21.7	33,189	0.07%
2021/05/03	53.1	100.66	64.2	100.59	101.50	-11.1	32,428	-0.03%
2021/04/29	8	92.10	7.2	93.70	94.70	0.9	31,563	0.00%
2021/04/28	26	96.50	28	95.40	92.50	-2	31,936	-0.01%
2021/04/27	38	94.24	42	93.08	91.20	-4	31,941	-0.01%
2021/04/26	11	88.05	8	88.96	90.20	3	31,963	0.01%
2021/04/23	29.1	84.56	21	83.77	82.00	8.1	32,715	0.02%
2021/04/22	77.1	94.24	40.5	93.23	85.80	36.6	32,945	0.11%
2021/04/21	16	86.48	22.3	88.68	89.60	-6.3	32,068	-0.02%
2021/04/20	40.1	81.01	45	79.63	81.50	-4.9	31,928	-0.02%
2021/04/19	25.1	78.82	17.6	80.28	80.60	7.5	32,264	0.02%
2021/04/16	4	68.58	29	69.27	73.30	-25	32,430	-0.08%
2021/04/15	10	65.91	7	66.33	66.70	3	32,892	0.01%
2021/04/14	27	64.56	18	64.46	65.30	9	34,186	0.03%
2021/04/13	14	64.73	29	65.16	64.30	-15	34,459	-0.04%
2021/04/12	36	63.29	7	62.49	64.00	29	35,159	0.08%
2021/04/09	34	57.83	34	58.14	58.20	0	36,862	0.00%
2021/04/08	3	58.80	4	58.65	58.90	-1	37,908	0.00%
2021/04/07	4	57.80	18	57.97	58.70	-14	39,236	-0.04%
2021/04/06	27	57.16	5	57.04	57.40	22	42,280	0.05%
2021/04/01	9	55.90	9	56.02	55.90	0	43,279	0.00%
2021/03/31	10	55.37	22	55.98	55.10	-12	44,129	-0.03%
2021/03/30	42	54.43	50	54.36	54.60	-8	44,067	-0.02%
2021/03/29	39	55.26	46	54.59	55.40	-7	44,720	-0.02%
2021/03/26	10	52.07	14	51.61	52.90	-4	46,649	-0.01%
2021/03/25	10	50.12	0	0.00	49.90	10	47,659	0.02%
2021/03/24	3	52.27	4	52.05	52.00	-1	48,732	0.00%
2021/03/23	75.7	52.64	64	51.63	51.70	11.7	48,863	0.02%
2021/03/22	19	53.74	109	53.19	54.50	-90	48,009	-0.19%	大賣/
2021/03/19	15.3	50.14	14	50.28	49.55	1.3	47,755	0.00%
2021/03/18	2	49.98	10	49.99	49.95	-8	48,015	-0.02%
2021/03/17	0	0.00	4	49.14	49.00	-4	48,441	-0.01%
2021/03/16	0	0.00	1	48.65	48.65	-1	48,956	0.00%
2021/03/15	2	48.60	2	48.70	48.70	0	49,649	0.00%
2021/03/12	1	48.15	21	48.41	47.40	-20	50,455	-0.04%
2021/03/11	5	47.67	10	47.94	47.25	-5	50,756	-0.01%
2021/03/10	5	46.73	3	47.57	47.00	2	50,926	0.00%
2021/03/09	6	46.55	28	47.15	47.50	-22	51,141	-0.04%
2021/03/08	8	46.64	5	46.40	45.40	3	51,479	0.01%
2021/03/05	15	45.87	13	45.97	45.85	2	51,890	0.00%
2021/03/04	10	46.18	2	47.15	46.05	8	52,319	0.02%
2021/03/03	3	46.62	11	46.81	47.30	-8	52,717	-0.02%
2021/03/02	25	46.44	41	46.14	45.50	-16	53,775	-0.03%
2021/02/26	9	47.14	5	47.58	47.95	4	54,074	0.01%
2021/02/25	2	47.65	11	47.57	47.30	-9	54,060	-0.02%
2021/02/24	14	46.61	17.1	46.65	46.00	-3.1	54,183	-0.01%
2021/02/23	24	47.23	17	47.64	46.70	7	54,262	0.01%
2021/02/22	22	46.99	36	47.13	46.75	-14	54,800	-0.03%
2021/02/19	30	44.48	3	44.58	44.50	27	54,951	0.05%
2021/02/18	42	45.46	6	46.08	45.25	36	55,206	0.07%
2021/02/17	1	44.10	0	0.00	43.90	1	54,788	0.00%
2021/02/05	12	42.93	13	42.37	42.20	-1	54,773	0.00%
2021/02/04	36	42.95	37	43.19	43.50	-1	54,818	0.00%
2021/02/03	46	43.52	35	43.13	42.25	11	55,361	0.02%
2021/02/02	34	43.65	62	44.02	43.50	-28	56,019	-0.05%
2021/02/01	14	41.43	9	41.93	41.35	5	55,488	0.01%
2021/01/29	4	42.86	0	0.00	42.80	4	55,267	0.01%
2021/01/28	1	45.10	15	44.93	44.75	-14	55,130	-0.03%
2021/01/27	5	44.96	11	45.11	44.55	-6	54,963	-0.01%
2021/01/26	11	45.80	7	45.95	45.60	4	55,058	0.01%
2021/01/25	3	45.52	7	46.29	45.65	-4	54,998	-0.01%
2021/01/22	27	43.89	27	43.87	44.80	0	54,629	0.00%
2021/01/21	33	44.13	39	43.88	42.70	-6	54,212	-0.01%
2021/01/20	52	42.75	61	42.82	42.10	-9	53,579	-0.02%
2021/01/19	69	45.26	64	44.14	43.20	5	52,968	0.01%
2021/01/18	66.1	44.00	72.2	43.25	45.10	-6.1	52,507	-0.01%
2021/01/15	135	44.86	104	45.02	43.25	31	51,347	0.06%	大買/大賣/
2021/01/14	69	49.25	82	49.40	48.05	-13	50,492	-0.03%
2021/01/13	24	48.27	20	48.75	48.00	4	50,040	0.01%
2021/01/12	50	49.36	36	49.37	49.05	14	49,715	0.03%
2021/01/11	21	49.48	18	49.59	50.40	3	48,278	0.01%
2021/01/08	39	47.82	42	48.27	48.50	-3	47,488	-0.01%
2021/01/07	62	47.07	70	46.85	47.35	-8	46,536	-0.02%
2021/01/06	75	52.64	98	53.13	50.30	-23	45,072	-0.05%
2021/01/05	85	55.65	96	55.13	54.60	-11	44,340	-0.02%
2021/01/04	139	55.14	60	55.55	57.10	79	43,023	0.18%	大買/
2020/12/31	101	51.87	95	52.11	52.90	6	40,875	0.01%	大買/
2020/12/30	94	48.94	95	49.49	50.10	-1	39,737	0.00%
2020/12/29	320.2	52.97	219	52.19	49.35	101.2	38,285	0.26%	大買/大賣/鉅額交易
2020/12/28	21	51.85	94	51.94	52.80	-73	35,075	-0.21%
2020/12/25	40	47.59	45	48.00	48.00	-5	33,634	-0.01%
2020/12/24	30	45.56	13	45.87	45.25	17	32,551	0.05%
2020/12/23	42	43.84	34	43.53	45.45	8	32,156	0.02%
2020/12/22	106	47.31	82	46.43	43.15	24	31,216	0.08%	大買/
2020/12/21	110	45.63	223	45.52	47.50	-113	28,681	-0.39%	大買/大賣/鉅額交易
2020/12/18	123	43.73	120	43.35	43.20	3	27,305	0.01%	大買/大賣/
2020/12/17	33	41.71	51	42.21	42.35	-18	25,975	-0.07%
2020/12/16	2	40.60	12	40.73	41.00	-10	25,507	-0.04%
2020/12/15	20	41.08	30	40.81	40.00	-10	25,254	-0.04%
2020/12/14	31	40.64	56	40.72	40.75	-25	24,601	-0.10%
2020/12/11	43	40.32	24	39.92	38.95	19	24,110	0.08%
2020/12/10	37	42.07	43	41.87	41.40	-6	23,548	-0.03%
2020/12/09	39	41.59	68	41.51	41.40	-29	22,943	-0.13%
2020/12/08	178	40.33	173	40.59	40.60	5	22,173	0.02%	大買/大賣/
2020/12/07	106	39.19	109	38.47	38.25	-3	21,113	-0.01%	大買/大賣/
2020/12/04	50	38.46	31	38.46	38.00	19	20,573	0.09%
2020/12/03	28	39.84	18	40.57	39.50	10	20,136	0.05%
2020/12/02	72	40.23	42	40.44	40.00	30	19,824	0.15%
2020/12/01	82	41.94	7	42.00	41.10	75	19,317	0.39%
2020/11/30	49	43.08	61	42.93	43.70	-12	18,836	-0.06%
2020/11/27	74	41.98	67	41.69	43.00	7	18,393	0.04%
2020/11/26	120	42.07	57	41.68	40.65	63	17,895	0.35%	大買/
2020/11/25	30	40.50	163	39.27	40.90	-133	16,799	-0.79%	大賣/鉅額交易
2020/11/24	5	38.02	7	37.42	37.20	-2	16,009	-0.01%
2020/11/23	5	37.80	6	37.83	37.45	-1	15,818	-0.01%
2020/11/20	22	37.42	14	37.14	36.75	8	15,621	0.05%
2020/11/19	83	36.72	26	37.25	37.45	57	15,539	0.37%
2020/11/18	42	35.24	63	36.19	36.40	-21	14,552	-0.14%
2020/11/17	4	32.69	88	32.90	33.35	-84	13,788	-0.61%
2020/11/16	14	31.50	45	31.74	31.55	-31	13,474	-0.23%
2020/11/13	17	31.50	53	31.19	30.60	-36	13,393	-0.27%
2020/11/12	24	31.56	2	31.40	31.20	22	13,198	0.17%
2020/11/11	33	30.90	24	31.69	32.45	9	13,081	0.07%
2020/11/10	128	32.12	31	30.76	29.80	97	12,631	0.77%	大買/
2020/11/09	1	32.00	5	32.05	32.25	-4	11,564	-0.03%
2020/11/06	22	29.03	4.3	29.08	29.35	17.7	11,333	0.16%
2020/11/05	4	28.70	5	28.88	28.95	-1	11,279	-0.01%
2020/11/04	17	27.80	9	28.32	28.90	8	11,238	0.07%
2020/11/03	9	28.51	17	28.28	28.60	-8	11,022	-0.07%
2020/11/02	7	27.37	37	27.77	27.00	-30	10,673	-0.28%
2020/10/30	2	26.38	2	26.33	26.20	0	10,273	0.00%
2020/10/29	1	26.65	1	25.90	26.70	0	10,172	0.00%
2020/10/28	52	26.21	6	26.77	26.15	46	10,059	0.46%
2020/10/27	3	26.33	6	26.21	26.10	-3	9,870	-0.03%
2020/10/26	24	26.12	71	25.95	26.85	-47	9,717	-0.48%
2020/10/23	8	24.80	4	25.10	24.60	4	9,230	0.04%
2020/10/22	23	24.50	2	24.75	24.45	21	9,161	0.23%
2020/10/21	11	25.19	8	25.19	25.30	3	9,085	0.03%
2020/10/20	19	25.14	60	24.88	25.25	-41	8,840	-0.46%
2020/10/19	0	0.00	3	23.53	23.55	-3	8,522	-0.04%
2020/10/16	10	23.60	1	24.10	23.55	9	8,469	0.11%
2020/10/15	0	0.00	20	24.45	24.05	-20	8,399	-0.24%
2020/10/14	11	24.40	1	24.45	24.55	10	8,292	0.12%
2020/10/13	34	24.33	102	24.53	25.05	-68	8,112	-0.84%	大賣/
2020/10/12	35	22.88	2	22.65	23.15	33	7,687	0.43%
2020/10/08	36	23.71	5	23.52	23.80	31	7,540	0.41%
2020/10/07	6	24.07	0	0.00	24.45	6	7,351	0.08%
2020/10/06	0	0.00	20	23.08	23.45	-20	7,094	-0.28%
2020/10/05	30	22.13	88	22.15	22.85	-58	6,852	-0.85%
2020/09/30	1	21.00	14	21.35	21.25	-13	6,606	-0.20%
2020/09/29	41	21.54	7	21.32	21.00	34	6,614	0.51%
2020/09/28	41	21.30	52	21.69	21.65	-11	6,365	-0.17%
2020/09/25	25	20.34	89	20.30	20.45	-64	6,001	-1.07%
2020/09/22	10	19.70	2	19.90	19.85	8	5,660	0.14%
2020/09/21	0	0.00	0.3	20.05	20.20	-0.3	5,645	0.00%
2020/09/18	14	20.29	10	20.40	20.30	4	5,627	0.07%
2020/09/17	0	0.00	5	20.20	20.20	-5	5,586	-0.09%
2020/09/16	0	0.00	3	19.90	20.10	-3	5,575	-0.05%
2020/09/15	3	19.45	0	0.00	19.80	3	5,503	0.05%
2020/09/14	7	19.84	20	19.70	19.75	-13	5,435	-0.24%
2020/09/11	36	20.02	14	20.31	20.00	22	5,337	0.41%
2020/09/10	1	20.35	0	0.00	20.40	1	5,238	0.02%
2020/09/09	2	20.45	57	20.29	20.40	-55	5,195	-1.06%
2020/09/08	5	20.00	6	20.03	20.00	-1	5,129	-0.02%
2020/09/07	22	20.34	16	20.34	20.15	6	5,064	0.12%
2020/09/04	33	19.92	5	20.00	20.00	28	4,899	0.57%
2020/09/03	0	0.00	3	20.40	20.45	-3	4,775	-0.06%
2020/09/02	15	20.77	50	20.49	20.70	-35	4,671	-0.75%
2020/09/01	28	20.92	14	21.04	20.95	14	4,595	0.30%
2020/08/31	12	21.79	19	21.86	21.20	-7	4,531	-0.15%
2020/08/28	10	20.65	13	20.95	21.00	-3	4,317	-0.07%
2020/08/27	34	21.24	18	21.08	20.90	16	4,277	0.37%
2020/08/26	4	22.11	24	22.13	22.10	-20	4,161	-0.48%
2020/08/25	24	21.46	2	21.48	21.75	22	3,937	0.56%
2020/08/24	1	20.45	5	20.34	20.40	-4	3,573	-0.11%
2020/08/21	6	20.18	4	20.13	20.10	2	3,516	0.06%
2020/08/20	18	20.03	25	19.92	19.95	-7	3,447	-0.20%
2020/08/19	5	20.75	1	20.85	20.35	4	3,250	0.12%
2020/08/18	2	19.63	21	20.10	20.10	-19	3,028	-0.63%
2020/08/17	19	20.20	2	20.33	20.05	17	2,835	0.60%
2020/08/14	62	20.08	54	20.30	19.90	8	2,607	0.31%
2020/08/13	0	0.00	2	19.25	19.05	-2	2,275	-0.09%
2020/08/12	0	0.00	6	18.80	18.80	-6	2,218	-0.27%
2020/08/11	11	18.81	0	0.00	18.80	11	2,191	0.50%
2020/08/10	15	18.35	31	18.90	19.00	-16	2,144	-0.75%
2020/08/06	0	0.00	4	17.70	18.30	-4	2,057	-0.19%
2020/08/04	0	0.00	13	17.15	17.20	-13	2,021	-0.64%
2020/07/31	0	0.00	4	17.39	17.40	-4	2,007	-0.20%
2020/07/28	1	16.80	0	0.00	16.95	1	2,034	0.05%
2020/07/24	6	17.30	0	0.00	17.50	6	2,094	0.29%
2020/07/22	6	17.95	0	0.00	17.85	6	2,093	0.29%
2020/07/17	1	18.15	0	0.00	18.10	1	2,067	0.05%
2020/07/15	5	18.55	11	18.60	18.60	-6	2,041	-0.29%
2020/07/14	1	18.35	0	0.00	18.70	1	2,051	0.05%
2020/07/13	0	0.00	3.3	18.70	18.80	-3.3	2,028	-0.16%
2020/07/10	0	0.00	20	18.40	18.65	-20	2,028	-0.99%
2020/07/09	10	18.57	10	18.70	18.50	0	1,967	0.00%
2020/07/08	10	18.75	1	18.75	18.70	9	1,906	0.47%
2020/07/06	10	17.60	1	17.35	17.65	9	1,677	0.54%
2020/06/30	5	16.55	0	0.00	16.45	5	1,691	0.30%
2020/06/23	0	0.00	5	16.60	16.60	-5	1,770	-0.28%
2020/06/22	5	16.37	0	0.00	16.35	5	1,782	0.28%
2020/06/19	4	16.50	0	0.00	16.25	4	1,824	0.22%
2020/06/18	5	16.50	0	0.00	16.50	5	1,848	0.27%
2020/06/12	6	16.38	0	0.00	16.40	6	2,137	0.28%
2020/06/11	6	16.68	0	0.00	16.65	6	2,176	0.28%
2020/06/10	2	16.95	0	0.00	17.00	2	2,191	0.09%
2020/06/08	0	0.00	4	17.09	17.05	-4	2,256	-0.18%
2020/06/05	0	0.00	2	16.70	16.70	-2	2,252	-0.09%
2020/06/04	1	16.55	0	0.00	16.55	1	2,254	0.04%
2020/06/03	3	16.45	13	16.53	16.55	-10	2,275	-0.44%
2020/06/02	0	0.00	4	16.25	16.20	-4	2,271	-0.18%
2020/05/28	5	16.00	0	0.00	16.05	5	2,270	0.22%
2020/05/27	0	0.00	11	16.43	16.35	-11	2,255	-0.49%
2020/05/19	0	0.00	1	16.10	16.00	-1	2,269	-0.04%
2020/05/15	4	15.61	0	0.00	15.55	4	2,291	0.17%
2020/05/14	9	15.76	0	0.00	15.60	9	2,297	0.39%
2020/05/13	2	16.00	2	15.95	15.95	0	2,283	0.00%
2020/05/12	3	16.40	0	0.00	16.40	3	2,264	0.13%
2020/05/11	1	16.85	2	16.85	16.85	-1	2,245	-0.04%
2020/05/07	0	0.00	6	16.60	16.70	-6	2,254	-0.27%
2020/05/06	1	16.45	0	0.00	16.45	1	2,259	0.04%
2020/05/05	8	16.44	0	0.00	16.40	8	2,265	0.35%
2020/05/04	1	16.50	0	0.00	16.55	1	2,264	0.04%
2020/04/30	0	0.00	7	16.87	16.90	-7	2,272	-0.31%
2020/04/29	2	16.60	11	16.75	16.70	-9	2,270	-0.40%
2020/04/27	0	0.00	8	16.30	16.40	-8	2,274	-0.35%
2020/04/24	2	15.95	0	0.00	15.95	2	2,262	0.09%
2020/04/23	0	0.00	5	16.05	16.00	-5	2,263	-0.22%
2020/04/22	1	15.80	0	0.00	15.80	1	2,263	0.04%
2020/04/21	1	15.95	0	0.00	15.95	1	2,263	0.04%
2020/04/17	3	16.00	0	0.00	16.15	3	2,199	0.14%
2020/04/16	4	15.86	0	0.00	15.95	4	2,161	0.19%
2020/04/14	0	0.00	20	15.30	15.45	-20	2,122	-0.94%
2020/04/13	8	15.08	0	0.00	15.05	8	2,124	0.38%
2020/04/10	10	15.15	200	15.14	15.30	-190	2,113	-8.99%	大賣/鉅額交易
2020/04/09	2	15.13	0	0.00	15.10	2	2,110	0.09%
2020/04/07	3	14.65	0	0.00	14.50	3	2,062	0.15%
2020/04/06	4	14.18	0	0.00	14.30	4	2,026	0.20%
2020/03/31	22	13.71	0	0.00	13.75	22	1,958	1.12%
2020/03/30	1	13.75	0	0.00	13.85	1	1,933	0.05%
2020/03/27	22	13.92	1	14.20	13.90	21	1,903	1.10%
2020/03/26	12	13.33	5	13.75	13.60	7	1,872	0.37%
2020/03/24	4	12.50	0	0.00	12.60	4	1,814	0.22%
2020/03/23	3	12.35	5	12.25	12.25	-2	1,812	-0.11%
2020/03/19	3	11.85	0	0.00	11.90	3	1,715	0.17%
2020/03/18	100	13.10	2	13.45	13.15	98	1,612	6.08%
2020/03/17	5	13.35	25	13.44	13.40	-20	1,565	-1.28%
2020/03/16	103	14.56	0	0.00	14.30	103	1,524	6.75%	大買/鉅額交易
2020/03/13	10	14.50	0	0.00	15.10	10	1,496	0.67%
2020/03/12	10	16.00	0	0.00	15.70	10	1,441	0.69%
2020/03/10	1	16.60	0	0.00	16.65	1	1,406	0.07%
2020/03/06	7	16.89	0	0.00	16.90	7	1,383	0.51%
2020/03/04	0	0.00	8	17.05	17.20	-8	1,368	-0.58%
2020/03/02	5	17.00	10	17.30	17.15	-5	1,366	-0.37%
2020/02/25	5	17.00	0	0.00	17.40	5	1,336	0.37%
2020/02/18	0	0.00	10	17.55	17.55	-10	1,285	-0.78%
2020/02/13	0	0.00	15	17.10	17.15	-15	1,262	-1.19%
2020/02/12	0	0.00	10	16.93	17.05	-10	1,248	-0.80%
2020/02/04	3	16.90	0	0.00	16.95	3	1,235	0.24%
2020/02/03	0	0.00	1	17.05	17.05	-1	1,212	-0.08%
2020/01/31	2	17.00	0	0.00	17.00	2	1,180	0.17%
2020/01/30	19	17.21	0	0.00	16.80	19	1,166	1.63%
2020/01/20	0	0.00	5	18.16	18.15	-5	1,124	-0.44%
2020/01/17	2	18.15	0	0.00	18.20	2	1,153	0.17%
2020/01/09	0	0.00	2	18.35	18.45	-2	1,260	-0.16%
2020/01/08	2	18.00	0	0.00	18.00	2	1,276	0.16%
2020/01/06	0	0.00	1	18.50	18.35	-1	1,249	-0.08%
2020/01/03	0	0.00	1	18.50	18.60	-1	1,270	-0.08%
2019/12/27	0	0.00	10	18.55	18.50	-10	1,331	-0.75%
2019/12/26	0	0.00	4	18.60	18.60	-4	1,329	-0.30%
2019/12/18	10	18.40	1	18.35	18.50	9	1,364	0.66%
2019/12/13	1	17.90	0	0.00	17.85	1	1,341	0.07%
2019/12/03	0	0.00	14	18.57	18.55	-14	1,491	-0.94%
2019/11/29	1	18.15	0	0.00	18.15	1	1,749	0.06%
2019/11/28	0	0.00	1	18.40	18.45	-1	1,766	-0.06%
2019/11/25	0	0.00	1	18.30	18.25	-1	1,863	-0.05%
2019/11/21	0	0.00	10	18.20	18.20	-10	1,999	-0.50%
2019/11/20	0	0.00	1	18.20	18.25	-1	2,039	-0.05%
2019/11/18	1	17.95	0	0.00	18.00	1	2,193	0.05%
2019/11/15	1	18.00	1	18.25	18.00	0	2,264	0.00%
2019/11/13	5	18.00	0	0.00	18.20	5	2,410	0.21%
2019/11/12	1	18.00	0	0.00	18.10	1	2,508	0.04%
2019/11/11	5	18.00	8	18.10	18.10	-3	2,556	-0.12%
2019/11/05	1	18.30	1	18.60	18.60	0	2,832	0.00%
2019/11/04	0	0.00	5	18.45	18.50	-5	2,910	-0.17%
2019/10/30	7	18.32	0	0.00	18.35	7	3,346	0.21%
2019/10/29	4	18.54	0	0.00	18.35	4	3,427	0.12%
2019/10/28	5	18.55	15	18.63	18.65	-10	3,507	-0.29%
2019/10/25	10	18.58	14	18.61	18.60	-4	3,637	-0.11%
2019/10/24	5	18.15	5	18.35	18.40	0	3,939	0.00%
2019/10/21	0	0.00	1	18.15	18.15	-1	4,525	-0.02%
2019/10/17	1	17.65	0	0.00	17.65	1	4,570	0.02%
2019/10/15	0	0.00	2	17.85	17.90	-2	4,555	-0.04%
2019/10/14	0	0.00	5	18.04	18.05	-5	4,560	-0.11%
2019/10/09	2	17.65	0	0.00	17.80	2	4,567	0.04%
2019/10/07	2	17.78	0	0.00	18.00	2	4,613	0.04%
2019/10/04	4	17.73	0	0.00	17.70	4	4,628	0.09%
2019/10/03	1	18.15	0	0.00	18.20	1	4,599	0.02%
2019/09/27	2	18.25	0	0.00	18.25	2	4,651	0.04%
2019/09/25	2	18.75	0	0.00	18.85	2	4,760	0.04%
2019/09/23	0	0.00	9	18.88	18.80	-9	4,779	-0.19%
2019/09/17	1	18.80	0	0.00	19.10	1	4,828	0.02%
2019/09/12	0	0.00	1	19.10	19.15	-1	4,891	-0.02%
2019/09/11	2	18.88	5	19.05	18.85	-3	4,908	-0.06%
2019/09/10	9	19.39	2	19.45	19.20	7	4,870	0.14%
2019/09/09	5	19.85	0	0.00	19.90	5	4,820	0.10%
2019/09/06	6	19.78	5	19.75	19.75	1	4,854	0.02%
2019/09/05	5	19.80	0	0.00	19.75	5	4,873	0.10%
2019/09/04	8	20.16	10	20.35	20.15	-2	4,831	-0.04%
2019/09/03	12	20.01	14	20.11	20.20	-2	4,719	-0.04%
2019/09/02	0	0.00	5	19.15	19.15	-5	4,583	-0.11%
2019/08/30	10	19.05	15	19.03	19.00	-5	4,578	-0.11%
2019/08/26	7	19.21	0	0.00	18.75	7	4,612	0.15%
2019/08/22	2	18.78	0	0.00	18.75	2	4,606	0.04%
2019/08/21	2	19.35	1	19.35	19.30	1	4,570	0.02%
2019/08/20	10	18.85	3	18.75	18.75	7	4,536	0.15%
2019/08/19	4	19.16	9	19.05	19.15	-5	4,493	-0.11%
2019/08/16	12	19.71	0	0.00	19.55	12	4,417	0.27%
2019/08/15	43	20.07	0	0.00	19.80	43	4,356	0.99%
2019/08/14	10	20.95	42	21.07	21.05	-32	4,292	-0.75%
2019/08/13	2	20.65	0	0.00	20.60	2	4,250	0.05%
2019/08/12	11	20.92	0	0.00	20.65	11	4,215	0.26%
2019/08/08	0	0.00	2	21.33	21.40	-2	4,184	-0.05%
2019/08/07	3	20.23	0	0.00	20.50	3	4,085	0.07%
2019/08/06	2	20.55	0	0.00	20.55	2	4,031	0.05%
2019/08/05	22	21.56	1	22.00	21.40	21	3,939	0.53%
2019/08/02	0	0.00	25	21.30	21.80	-25	3,813	-0.66%
2019/07/31	0	0.00	1	20.90	20.75	-1	3,472	-0.03%
2019/07/30	28	21.51	3	21.25	21.25	25	3,382	0.74%
2019/07/29	45	21.89	37.3	21.89	22.10	7.7	3,295	0.23%
2019/07/26	32	22.06	61	22.20	21.90	-29	3,167	-0.92%
2019/07/25	27	21.44	28	21.63	21.90	-1	2,829	-0.04%
2019/07/24	1	20.40	12	20.49	20.40	-11	2,501	-0.44%
2019/07/23	0	0.00	15	19.72	19.55	-15	2,277	-0.66%
2019/07/22	0	0.00	10	19.20	19.25	-10	2,169	-0.46%
2019/07/17	1	18.75	0	0.00	18.80	1	2,068	0.05%
2019/07/16	2	18.90	1	18.80	18.90	1	2,088	0.05%
2019/07/15	0	0.00	5	18.80	18.80	-5	2,073	-0.24%
2019/07/12	2.1	19.00	0	0.00	19.00	2.1	2,055	0.10%
2019/07/11	15	19.45	6	19.46	19.45	9	2,032	0.44%
2019/07/08	0.2	19.10	0	0.00	19.15	0.2	1,907	0.01%
2019/07/03	0	0.00	1	19.05	19.10	-1	1,844	-0.05%
2019/07/02	5	18.40	13	18.77	19.10	-8	1,787	-0.45%
2019/06/24	0	0.00	15	18.12	18.15	-15	1,602	-0.94%
2019/06/20	2	18.00	0	0.00	17.95	2	1,518	0.13%
2019/06/14	2	18.45	0	0.00	18.40	2	1,419	0.14%
2019/06/04	0	0.00	1	18.10	18.00	-1	1,236	-0.08%
2019/06/03	2	18.10	1	17.75	17.85	1	1,208	0.08%
2019/05/29	0	0.00	2	18.40	18.50	-2	994	-0.20%
2019/05/27	0	0.00	5	17.90	18.05	-5	905	-0.55%
2019/05/23	0	0.00	3	17.45	17.60	-3	823	-0.36%
2019/05/21	0	0.00	10	17.45	17.55	-10	794	-1.26%
2019/05/20	5	17.10	0	0.00	17.10	5	751	0.67%
2019/05/13	1	16.50	0	0.00	16.50	1	676	0.15%
2019/05/06	0	0.00	1	16.50	16.35	-1	665	-0.15%
2019/05/03	1	16.60	0	0.00	16.55	1	650	0.15%
2019/04/30	0	0.00	2	16.30	16.30	-2	626	-0.32%
2019/04/23	0	0.00	1	16.50	16.45	-1	600	-0.17%
2019/04/22	0	0.00	3	16.48	16.55	-3	590	-0.51%
2019/04/17	2	16.10	0	0.00	16.10	2	547	0.37%
2019/04/08	10	16.15	0	0.00	16.15	10	495	2.02%
2019/04/02	5	16.00	0	0.00	15.95	5	470	1.06%
2019/03/28	0	0.00	5	16.05	16.05	-5	447	-1.12%
2019/03/19	2	16.00	0	0.00	16.00	2	461	0.43%
2019/03/18	2	16.00	0	0.00	16.10	2	459	0.44%
2019/03/13	2	16.00	0	0.00	15.95	2	475	0.42%
2019/03/08	10	16.15	0	0.00	16.20	10	495	2.02%
2019/03/06	6	16.00	0	0.00	16.10	6	507	1.18%
2019/02/20	0	0.00	2	16.20	16.30	-2	493	-0.41%
2019/02/18	0	0.00	5	16.20	16.20	-5	494	-1.01%
2019/01/29	20	16.00	0	0.00	15.85	20	460	4.35%
2019/01/18	0	0.00	5	15.65	15.65	-5	503	-0.99%
2019/01/15	0	0.00	3	15.75	15.70	-3	525	-0.57%
2018/12/21	0	0.00	1	16.00	15.85	-1	770	-0.13%
2018/12/20	0	0.00	3	16.15	16.00	-3	773	-0.39%
2018/12/19	20	16.10	0	0.00	16.10	20	781	2.56%
2018/12/18	5	16.20	0	0.00	16.00	5	785	0.64%
2018/12/04	5	16.05	0	0.00	16.00	5	861	0.58%
2018/11/29	5	16.00	0	0.00	16.00	5	870	0.57%
2018/11/16	15	15.52	0	0.00	15.55	15	910	1.65%
2018/11/15	0	0.00	1	15.50	15.45	-1	932	-0.11%
2018/11/14	4	15.45	0	0.00	15.35	4	962	0.42%
2018/11/12	35	15.20	0	0.00	15.20	35	1,049	3.33%
2018/11/05	30	15.20	0	0.00	15.25	30	1,126	2.66%
2018/10/26	5	15.65	0	0.00	15.80	5	1,126	0.44%
2018/10/22	0	0.00	5	16.30	16.30	-5	1,109	-0.45%
2018/10/18	0	0.00	7	16.00	16.15	-7	1,138	-0.62%
2018/10/15	0	0.00	5	16.05	16.05	-5	1,143	-0.44%
2018/10/12	0	0.00	5	15.65	15.70	-5	1,130	-0.44%
2018/10/11	15	15.43	1	15.50	15.40	14	1,146	1.22%
2018/10/05	1	16.40	0	0.00	16.30	1	1,202	0.08%
2018/09/26	0	0.00	5	16.90	16.90	-5	1,249	-0.40%
2018/09/18	2	16.75	0	0.00	16.80	2	1,313	0.15%
2018/09/17	5	16.80	0	0.00	16.80	5	1,322	0.38%
2018/09/14	0	0.00	2	16.95	16.95	-2	1,334	-0.15%
2018/09/13	0	0.00	6	17.00	17.10	-6	1,338	-0.45%
2018/09/12	5	17.00	2	16.95	16.85	3	1,331	0.23%
2018/09/10	0	0.00	5	16.85	16.80	-5	1,323	-0.38%
2018/09/06	0	0.00	1	16.80	16.80	-1	1,321	-0.08%
2018/08/31	5	16.80	14	16.80	16.80	-9	1,339	-0.67%
2018/08/28	2	16.75	0	0.00	16.80	2	1,346	0.15%
2018/08/24	19	16.74	5	16.80	16.75	14	1,343	1.04%
2018/08/17	0	16.65	0	0.00	16.75	0	1,247	0.00%
2018/08/15	0	0.00	2	16.85	16.90	-2	1,214	-0.16%
2018/08/10	0	0.00	1	16.80	16.80	-1	1,212	-0.08%
2018/08/06	0	0.00	2	16.95	16.80	-2	1,349	-0.15%
2018/08/01	2	16.70	0	0.00	16.65	2	1,369	0.15%
2018/07/20	0	0.00	1	17.05	17.05	-1	1,311	-0.08%
2018/07/19	1	17.05	0	0.00	17.10	1	1,313	0.08%
2018/07/17	0	0.00	3	17.05	17.15	-3	1,292	-0.23%
2018/07/06	0	0.00	1	16.85	16.75	-1	1,275	-0.08%
2018/06/20	0	0.00	3	16.60	16.65	-3	1,356	-0.22%
2018/06/19	0.5	16.40	0	0.00	16.45	0.5	1,357	0.04%
2018/06/06	1	16.80	1	16.75	16.70	0	1,534	0.00%
2018/06/05	0	0.00	20	16.60	16.60	-20	1,541	-1.30%
2018/06/04	0.5	16.50	10	16.60	16.60	-9.5	1,558	-0.61%
2018/05/28	0	0.00	1	16.65	16.65	-1	1,595	-0.06%
2018/05/25	1	16.45	0	0.00	16.45	1	1,598	0.06%
2018/05/23	1	16.35	0	0.00	16.40	1	1,608	0.06%
2018/05/22	0	0.00	1	16.70	16.55	-1	1,590	-0.06%
2018/05/17	1	16.45	0	0.00	16.55	1	1,629	0.06%
2018/05/16	0	0.00	1	16.50	16.50	-1	1,621	-0.06%
2018/05/15	6	16.48	0	0.00	16.50	6	1,604	0.37%
2018/05/14	1	16.70	0	0.00	16.75	1	1,644	0.06%
2018/05/11	5	16.95	0	0.00	16.95	5	1,651	0.30%
2018/05/10	3	17.10	0	0.00	17.00	3	1,656	0.18%
2018/04/25	1	17.00	0	0.00	17.00	1	1,827	0.05%
2018/04/20	0	0.00	5	17.15	17.20	-5	1,860	-0.27%
2018/04/19	0	0.00	1	17.20	17.15	-1	1,881	-0.05%
2018/04/17	1	16.95	0	0.00	17.05	1	1,940	0.05%
2018/04/13	1	17.15	0	0.00	17.25	1	2,008	0.05%
2018/04/09	0	0.00	10	17.93	17.90	-10	2,055	-0.49%
2018/04/02	2	17.95	0	0.00	18.05	2	2,168	0.09%
2018/03/30	0	0.00	4	17.90	17.90	-4	2,196	-0.18%
2018/03/29	0	0.00	2	17.90	17.90	-2	2,206	-0.09%
2018/03/28	0	0.00	1	18.00	17.90	-1	2,191	-0.05%
2018/03/27	1	17.95	0	0.00	18.00	1	2,181	0.05%
2018/03/26	1	17.90	0	0.00	17.95	1	2,179	0.05%
2018/03/22	3	18.17	0	0.00	18.15	3	2,190	0.14%
2018/03/19	0	0.00	1	18.50	18.50	-1	2,189	-0.05%
2018/03/15	4	17.94	0	0.00	17.85	4	2,191	0.18%
2018/03/12	1	18.00	1	18.25	18.10	0	2,314	0.00%
2018/03/09	0	0.00	2	18.15	18.15	-2	2,383	-0.08%
2018/03/07	0	0.00	1	18.00	18.00	-1	2,771	-0.04%
2018/03/02	1	18.00	0	0.00	18.05	1	2,931	0.03%
2018/03/01	1	18.20	0	0.00	18.25	1	2,968	0.03%
2018/02/27	0	0.00	1	18.20	18.30	-1	3,010	-0.03%
2018/02/26	1	18.00	0	0.00	18.00	1	3,151	0.03%
2018/02/23	3	18.15	0	0.00	18.10	3	3,173	0.09%
2018/02/22	3	18.05	0	0.00	18.25	3	3,201	0.09%
2018/02/21	0	0.00	2	18.15	18.15	-2	3,239	-0.06%
2018/02/12	12	17.60	0	0.00	17.60	12	3,231	0.37%
2018/02/09	0	0.00	4	17.45	17.65	-4	3,225	-0.12%
2018/02/08	2	17.75	2	17.85	17.75	0	3,221	0.00%
2018/02/07	1	17.75	3	17.97	17.80	-2	3,250	-0.06%
2018/02/06	4	17.58	1	17.50	17.25	3	3,230	0.09%
2018/02/02	3	18.62	7	18.50	18.50	-4	3,140	-0.13%
2018/02/01	0	0.00	1	18.75	18.70	-1	3,129	-0.03%
2018/01/31	30	18.50	0	0.00	18.60	30	3,128	0.96%
2018/01/30	1	18.75	13	18.90	18.80	-12	3,123	-0.38%
2018/01/29	0	0.00	14	18.90	18.90	-14	3,115	-0.45%
2018/01/26	3	18.80	0	0.00	18.90	3	3,131	0.10%
2018/01/25	6	19.34	5	19.35	19.35	1	3,110	0.03%
2018/01/22	5	19.20	6	19.55	19.45	-1	3,086	-0.03%
2018/01/19	9	19.81	0	0.00	19.80	9	3,087	0.29%
2018/01/17	0	0.00	8	19.78	20.00	-8	3,103	-0.26%
2018/01/16	6	19.68	5	19.85	19.85	1	3,140	0.03%
2018/01/15	1	20.05	0	0.00	19.95	1	3,177	0.03%
2018/01/12	0	0.00	2	19.95	20.00	-2	3,398	-0.06%
2018/01/11	5	19.95	5	19.94	19.90	0	3,369	0.00%
2018/01/09	0	0.00	4	19.95	19.95	-4	3,311	-0.12%
2018/01/08	0	0.00	3	19.70	19.65	-3	3,293	-0.09%
2018/01/03	4	19.60	0	0.00	19.60	4	3,300	0.12%
2018/01/02	7	19.86	6.1	19.30	19.85	0.9	3,233	0.03%