萬海 (2615)-富邦-高雄券商分點個股進出

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

萬海

(2615)

可現股當沖

股價
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

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-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	39.3	93.96	44.4	93.92	93.60	-5.1	37,730	-0.01%
2024/11/21	108.5	96.86	117	97.23	95.80	-8.5	37,298	-0.02%	大買/大賣/
2024/11/20	313.4	95.54	344.8	96.37	94.80	-31.5	36,322	-0.09%	大買/大賣/
2024/11/19	65.6	92.74	69.6	92.72	93.30	-4	35,041	-0.01%
2024/11/18	26	91.44	33	91.73	90.90	-7	34,756	-0.02%
2024/11/15	44.5	91.73	31	92.19	90.50	13.5	34,624	0.04%
2024/11/14	36.2	90.22	26.1	90.43	89.80	10.2	34,403	0.03%
2024/11/13	43.3	91.18	51	91.12	90.60	-7.7	34,579	-0.02%
2024/11/12	206.5	93.84	178.1	93.49	91.30	28.4	34,754	0.08%	大買/大賣/
2024/11/11	84.7	94.12	68.2	94.12	94.30	16.5	34,807	0.05%
2024/11/08	123	94.50	138.6	95.16	93.70	-15.6	34,755	-0.04%	大買/大賣/
2024/11/07	58.3	90.49	144.7	91.48	91.80	-86.5	34,903	-0.25%	大賣/
2024/11/06	183.4	94.18	154	93.72	93.60	29.4	34,962	0.08%	大買/大賣/
2024/11/05	85.4	93.80	216.3	94.30	94.70	-130.9	35,337	-0.37%	大賣/鉅額交易
2024/11/04	248.7	94.03	218.6	93.04	89.80	30.1	34,898	0.09%	大買/大賣/
2024/11/01	107.2	90.07	197.6	89.74	94.20	-90.4	33,867	-0.27%	大買/大賣/
2024/10/30	36.2	86.71	20	87.17	85.70	16.2	33,326	0.05%
2024/10/29	40	86.61	31	86.91	85.70	9	33,492	0.03%
2024/10/28	51	87.92	59	87.94	88.60	-8	33,530	-0.02%
2024/10/25	22.2	86.98	21	87.18	86.90	1.2	33,429	0.00%
2024/10/24	61	86.47	61	86.88	86.00	0	33,446	0.00%
2024/10/23	28	88.00	34	88.17	87.70	-6	33,445	-0.02%
2024/10/22	71.8	88.05	61.1	88.74	87.60	10.7	33,552	0.03%
2024/10/21	45.5	87.29	40.1	87.45	87.90	5.4	33,427	0.02%
2024/10/18	49.8	85.92	21	85.90	85.30	28.8	33,412	0.09%
2024/10/17	81.5	86.10	70.5	85.39	86.40	11	33,275	0.03%
2024/10/16	34.2	82.70	41	82.32	82.20	-6.8	32,997	-0.02%
2024/10/15	38.2	82.11	39.3	81.68	81.10	-1.1	33,039	0.00%
2024/10/14	46.5	82.45	26.5	82.80	82.00	20	33,346	0.06%
2024/10/11	27	83.57	29.5	83.57	83.00	-2.5	33,454	-0.01%
2024/10/09	47.6	84.33	14	83.75	83.00	33.6	33,604	0.10%
2024/10/08	57.2	85.91	41	85.96	85.50	16.2	33,639	0.05%
2024/10/07	86.3	86.48	116	85.88	85.70	-29.7	33,858	-0.09%	大賣/
2024/10/04	74.6	89.58	27	89.61	89.30	47.6	33,872	0.14%
2024/10/01	90	100.35	73.3	100.48	99.20	16.8	33,637	0.05%
2024/09/30	158.6	99.63	58.8	99.56	98.00	99.8	32,958	0.30%	大買/
2024/09/27	80.2	105.13	111.8	105.99	107.50	-31.6	32,265	-0.10%	大賣/
2024/09/26	113.1	103.31	144.4	103.37	102.00	-31.3	31,422	-0.10%	大買/大賣/
2024/09/25	120.8	94.12	233.1	95.97	99.70	-112.3	30,038	-0.37%	大買/大賣/鉅額交易
2024/09/24	98.2	88.17	238	87.99	90.70	-139.8	27,949	-0.50%	大賣/鉅額交易
2024/09/23	37	82.20	46.5	82.27	82.50	-9.4	26,876	-0.04%
2024/09/20	27.1	80.96	59	80.95	81.10	-31.9	27,305	-0.12%
2024/09/19	16	80.56	37	80.50	81.00	-21	28,026	-0.07%
2024/09/18	7.5	79.95	55.3	80.11	80.50	-47.8	28,900	-0.17%
2024/09/16	10.5	77.83	44	78.36	78.30	-33.5	30,633	-0.11%
2024/09/13	0	0.00	16	78.49	79.20	-16	31,476	-0.05%
2024/09/12	34	78.33	34.2	78.58	77.70	-0.2	32,673	0.00%
2024/09/11	58	76.40	59	76.54	76.80	-1	33,220	0.00%
2024/09/10	27.2	75.52	47	74.67	74.10	-19.8	34,500	-0.06%
2024/09/09	51.1	75.76	11	75.53	75.20	40.1	35,508	0.11%
2024/09/06	10.2	78.21	12.1	78.61	78.20	-1.9	36,148	-0.01%
2024/09/05	18	79.90	27	79.80	78.80	-9	37,345	-0.02%
2024/09/04	30.1	77.48	17	78.39	78.70	13.1	39,131	0.03%
2024/09/03	22	79.92	18	80.26	79.50	4	40,875	0.01%
2024/09/02	71.2	80.56	32	80.87	79.50	39.2	43,141	0.09%
2024/08/30	48.6	81.32	66.2	81.66	82.90	-17.5	43,791	-0.04%
2024/08/29	23	78.02	20	78.71	79.20	3	43,678	0.01%
2024/08/28	26	78.18	28	78.15	78.10	-2	45,476	0.00%
2024/08/27	52.3	78.61	22	78.55	78.30	30.3	45,817	0.07%
2024/08/26	97.2	81.06	91.4	80.86	79.90	5.8	45,676	0.01%
2024/08/23	33	79.85	29	79.86	79.50	4	45,635	0.01%
2024/08/22	17	80.03	17	80.00	79.70	0	45,927	0.00%
2024/08/21	40	79.62	124	79.41	80.40	-84	46,209	-0.18%	大賣/
2024/08/20	23	80.19	23	80.62	79.20	0	46,217	0.00%
2024/08/19	42	80.12	19	80.51	79.50	23	46,054	0.05%
2024/08/16	82.4	80.88	107.1	80.78	80.80	-24.7	45,967	-0.05%	大賣/
2024/08/15	54.1	79.67	97.2	80.03	80.40	-43.1	45,678	-0.09%
2024/08/14	83.6	78.63	51.6	78.24	77.70	32	45,246	0.07%
2024/08/13	137.1	80.19	80	79.91	79.10	57.1	44,815	0.13%	大買/
2024/08/12	72	80.78	82.3	81.16	82.50	-10.3	44,178	-0.02%
2024/08/09	203.3	79.76	163.4	79.65	77.20	39.9	45,149	0.09%	大買/大賣/
2024/08/08	106.4	80.71	63.1	80.43	78.80	43.3	49,084	0.09%	大買/
2024/08/07	95.7	80.83	106	81.91	84.20	-10.3	50,537	-0.02%	大賣/
2024/08/06	76.7	79.46	95.5	79.73	79.60	-18.8	51,107	-0.04%
2024/08/05	113.9	76.62	76.1	76.87	75.00	37.8	51,191	0.07%	大買/
2024/08/02	182.8	80.61	147.5	80.11	79.70	35.3	51,118	0.07%	大買/大賣/
2024/08/01	96.3	79.47	81.5	79.57	79.70	14.8	50,658	0.03%
2024/07/31	81.4	76.72	41.2	76.86	77.90	40.2	50,404	0.08%
2024/07/30	15	74.30	45	74.34	76.20	-30	50,310	-0.06%
2024/07/29	28	73.12	30	73.65	72.90	-2	50,441	0.00%
2024/07/26	9.5	72.99	31	73.24	73.90	-21.5	50,553	-0.04%
2024/07/23	15	73.31	33.2	73.73	74.20	-18.2	50,717	-0.04%
2024/07/22	20.1	69.51	30.3	70.11	71.00	-10.3	50,851	-0.02%
2024/07/19	33.1	71.78	36	71.45	71.10	-2.9	50,442	-0.01%
2024/07/18	25.2	73.48	32.3	73.97	74.00	-7.1	50,132	-0.01%
2024/07/17	42.2	74.74	43.3	74.05	73.50	-1.1	49,984	0.00%
2024/07/16	77.3	77.48	39	76.72	75.10	38.3	49,777	0.08%
2024/07/15	51.2	76.33	82	76.27	77.90	-30.8	49,553	-0.06%
2024/07/12	57.5	75.75	30.1	76.28	76.40	27.3	49,136	0.06%
2024/07/11	22.6	77.06	23.3	77.35	77.30	-0.7	48,805	0.00%
2024/07/10	27.1	76.85	21.8	77.37	76.10	5.4	48,607	0.01%
2024/07/09	45.1	77.61	43.3	77.43	77.20	1.9	48,258	0.00%
2024/07/08	51.6	77.72	62.1	77.71	78.00	-10.5	47,642	-0.02%
2024/07/05	77.4	84.59	14.1	84.34	83.70	63.3	46,700	0.14%
2024/07/04	35.2	86.71	39	87.72	86.40	-3.8	46,213	-0.01%
2024/07/03	43.7	87.29	66.2	87.86	87.60	-22.5	45,858	-0.05%
2024/07/02	64.8	85.38	56.1	85.40	84.80	8.6	45,291	0.02%
2024/07/01	72.2	87.69	62.1	86.06	86.00	10	44,799	0.02%
2024/06/28	19.4	89.13	26.4	89.29	88.60	-7	44,030	-0.02%
2024/06/27	30.9	89.71	23.2	89.77	89.20	7.7	43,631	0.02%
2024/06/26	73.5	90.42	31.3	90.25	89.00	42.2	43,091	0.10%
2024/06/25	84.1	89.91	75.9	90.17	91.70	8.2	42,423	0.02%
2024/06/24	84.1	90.18	74.8	90.43	88.80	9.2	41,532	0.02%
2024/06/21	169	94.94	194	96.04	92.30	-25	40,591	-0.06%	大買/大賣/
2024/06/20	86.7	91.94	90.5	92.58	92.10	-3.8	38,643	-0.01%
2024/06/19	163.4	92.35	143.1	92.25	90.00	20.3	37,771	0.05%	大買/大賣/
2024/06/18	54.5	89.77	61.6	90.29	88.80	-7.1	36,480	-0.02%
2024/06/17	184.9	90.70	95.2	90.33	89.10	89.7	35,801	0.25%	大買/
2024/06/14	22	88.83	57.2	89.48	92.80	-35.2	34,396	-0.10%
2024/06/13	59	85.97	68	86.87	84.40	-9.1	33,344	-0.03%
2024/06/12	122.1	86.04	113.2	83.43	83.00	8.9	32,877	0.03%	大買/大賣/
2024/06/11	185.4	94.85	220.2	89.79	88.20	-34.8	31,780	-0.11%	大買/大賣/
2024/06/07	182.4	98.65	150	97.84	96.20	32.4	29,937	0.11%	大買/大賣/
2024/06/06	145.8	93.52	146.8	94.38	96.80	-1	27,958	0.00%	大買/大賣/
2024/06/05	14	85.44	65.9	87.23	88.00	-51.9	25,592	-0.20%
2024/06/04	54.7	80.24	42.3	80.25	80.00	12.4	24,729	0.05%
2024/06/03	137.1	80.08	106.8	80.75	82.00	30.3	24,299	0.12%	大買/大賣/
2024/05/31	37.2	83.72	26.2	84.44	79.70	11	22,456	0.05%
2024/05/30	11.5	86.23	28.3	86.28	87.50	-16.8	22,077	-0.08%
2024/05/29	36.8	87.66	20.5	86.87	85.60	16.3	21,953	0.07%
2024/05/28	37.4	85.82	51.1	85.80	87.00	-13.7	21,736	-0.06%
2024/05/27	24.4	77.96	52.6	79.14	82.10	-28.2	21,665	-0.13%
2024/05/24	17	73.72	32	73.38	74.90	-15	21,326	-0.07%
2024/05/23	6.4	71.41	17	71.38	71.10	-10.7	21,128	-0.05%
2024/05/22	2	69.00	7.2	70.93	71.20	-5.2	21,144	-0.02%
2024/05/21	10	69.04	7.3	69.29	68.80	2.7	21,103	0.01%
2024/05/20	16	70.45	6.1	70.40	70.80	9.9	21,096	0.05%
2024/05/17	8.3	69.82	8	70.35	70.00	0.3	21,037	0.00%
2024/05/16	12.2	70.85	14.2	70.54	71.90	-2	20,902	-0.01%
2024/05/15	88.3	69.68	125.1	69.11	70.50	-36.8	20,605	-0.18%	大賣/
2024/05/14	479.7	72.19	435.5	71.66	68.40	44.2	19,005	0.23%	大買/大賣/
2024/05/13	122.6	69.10	236.4	69.57	70.10	-113.8	13,910	-0.82%	大買/大賣/鉅額交易
2024/05/10	42.5	60.97	123.2	63.27	63.80	-80.7	11,861	-0.68%	大賣/
2024/05/09	35	54.53	81.6	57.00	58.00	-46.6	10,361	-0.45%
2024/05/08	36	51.57	73	52.50	52.80	-37	9,418	-0.39%
2024/05/07	39.2	50.60	74	50.85	50.80	-34.9	8,781	-0.40%
2024/05/06	3	49.85	24.5	49.52	49.80	-21.5	8,545	-0.25%
2024/05/03	22.5	49.99	18	49.90	49.40	4.5	8,490	0.05%
2024/05/02	89	51.19	38	49.67	49.40	51	8,400	0.61%
2024/04/30	5	49.38	10.1	50.16	50.70	-5.1	7,939	-0.06%
2024/04/29	121	49.96	70	49.61	49.55	51	7,708	0.66%	大買/
2024/04/26	72.6	47.61	41	48.20	48.35	31.6	7,407	0.43%
2024/04/25	22	45.25	22	45.35	45.50	0	7,008	0.00%
2024/04/24	28	45.00	24	45.43	45.45	4	7,132	0.06%
2024/04/23	24	44.41	3	44.88	44.95	21	7,199	0.29%
2024/04/22	13	44.47	12	44.09	43.85	1	7,263	0.01%
2024/04/19	29.1	43.38	22.1	43.55	43.25	7	7,188	0.10%
2024/04/18	7	42.96	6	43.06	42.90	1	7,189	0.01%
2024/04/17	4	43.19	3.2	42.96	42.80	0.8	7,256	0.01%
2024/04/16	5	43.55	1	43.16	42.90	4	7,492	0.05%
2024/04/15	3	44.70	17.2	45.29	45.10	-14.2	7,909	-0.18%
2024/04/12	1	45.10	5	44.70	45.00	-4	8,164	-0.05%
2024/04/11	1.3	44.92	1	44.90	44.80	0.3	8,591	0.00%
2024/04/10	26	45.15	24	44.58	44.50	2	9,432	0.02%
2024/04/09	11.1	44.93	2.3	44.85	44.95	8.8	9,660	0.09%
2024/04/08	1	43.30	0	0.00	44.10	1	10,167	0.01%
2024/04/03	26	43.95	22	43.70	43.65	4	10,191	0.04%
2024/04/02	2	44.05	1	44.10	44.05	1	10,328	0.01%
2024/04/01	3	44.62	3	44.62	44.55	0	10,619	0.00%
2024/03/28	32	44.36	26	44.14	44.00	6	11,852	0.05%
2024/03/27	24.1	44.55	24.3	44.50	44.45	-0.2	13,593	0.00%
2024/03/26	13.1	44.33	1.6	44.61	44.55	11.6	14,921	0.08%
2024/03/25	2	45.50	1	45.55	45.40	1	15,353	0.01%
2024/03/22	6	44.76	16	45.05	45.30	-10	16,105	-0.06%
2024/03/21	3.5	45.29	3	45.15	45.10	0.5	16,959	0.00%
2024/03/20	0	45.20	1	45.00	45.00	-1	17,230	-0.01%
2024/03/19	23	45.75	21	45.70	45.50	2	17,402	0.01%
2024/03/18	0.1	45.61	5	45.65	45.65	-4.9	17,526	-0.03%
2024/03/15	29	45.64	25	45.28	46.45	4	17,778	0.02%
2024/03/14	22	47.59	18	47.38	47.10	4	17,606	0.02%
2024/03/13	2	49.25	10	49.66	49.00	-8	17,484	-0.05%
2024/03/12	1	49.02	1	49.70	49.45	0	17,429	0.00%
2024/03/08	11	49.23	3	49.78	48.65	8	17,905	0.04%
2024/03/07	7	48.46	2	48.40	48.10	5	18,241	0.03%
2024/03/06	8	48.61	0	0.00	48.40	8	18,390	0.04%
2024/03/05	2	49.68	2	49.50	49.35	0	18,379	0.00%
2024/03/04	10	49.80	1	49.20	49.65	9	18,350	0.05%
2024/03/01	21	49.52	0	0.00	49.90	21	18,376	0.11%
2024/02/29	9	50.11	3	50.27	50.40	6	18,247	0.03%
2024/02/27	1	48.75	0	0.00	48.10	1	17,884	0.01%
2024/02/26	3	49.03	0.2	48.85	48.80	2.8	17,833	0.02%
2024/02/23	13	49.97	7	49.84	49.65	6	17,845	0.03%
2024/02/22	19	49.85	2.3	49.94	50.00	16.7	17,821	0.09%
2024/02/21	20	49.46	0	49.10	49.00	20	17,723	0.11%
2024/02/20	0	0.00	2	49.00	48.65	-2	17,675	-0.01%
2024/02/19	0.2	47.80	0.1	47.50	47.90	0.1	17,664	0.00%
2024/02/16	3.1	47.21	5	47.35	47.30	-2	17,819	-0.01%
2024/02/15	7.1	46.95	10.2	47.07	47.20	-3.1	17,961	-0.02%
2024/02/05	0	0.00	1.4	48.12	47.75	-1.4	17,943	-0.01%
2024/02/02	5	48.63	4	48.80	48.20	1	17,983	0.01%
2024/02/01	0	0.00	3	49.93	49.65	-3	17,868	-0.02%
2024/01/31	1	49.70	26	49.33	48.90	-25	17,839	-0.14%
2024/01/30	11	49.99	6	49.58	49.45	5	17,848	0.03%
2024/01/29	2	49.98	0	0.00	50.00	2	17,858	0.01%
2024/01/26	2	49.48	3	49.63	49.75	-1	17,882	-0.01%
2024/01/25	6.3	49.97	2	50.25	49.75	4.3	17,876	0.02%
2024/01/24	5	50.70	1	50.80	50.50	4	17,811	0.02%
2024/01/23	8.1	50.36	0.9	50.40	50.20	7.2	17,846	0.04%
2024/01/22	4.2	50.07	5	50.66	50.70	-0.8	17,889	0.00%
2024/01/19	7.2	51.95	2	51.50	51.20	5.2	17,791	0.03%
2024/01/18	7	52.40	2.4	52.43	52.50	4.6	17,695	0.03%
2024/01/17	10.1	51.32	3	50.93	51.00	7.1	17,539	0.04%
2024/01/16	39	51.54	8	51.93	52.00	31	17,383	0.18%
2024/01/15	6	53.32	18	53.33	52.80	-12	17,235	-0.07%
2024/01/12	2	52.50	7	52.51	52.50	-5	17,179	-0.03%
2024/01/11	10.3	50.87	3	51.00	50.90	7.3	17,038	0.04%
2024/01/10	11	50.78	25.5	50.62	50.70	-14.6	16,960	-0.09%
2024/01/09	30.2	53.05	12.5	52.35	52.40	17.7	16,693	0.11%
2024/01/08	13	56.47	42	56.34	56.20	-29.1	16,210	-0.18%
2024/01/05	44.8	57.43	10	57.59	57.90	34.8	15,999	0.22%
2024/01/04	100.6	57.03	73.6	57.56	57.00	26.9	15,558	0.17%
2024/01/03	45	55.15	28	55.18	55.00	17	14,793	0.11%
2024/01/02	15.1	56.91	29.1	57.56	54.70	-14	14,512	-0.10%
2023/12/29	3	55.00	5	55.00	55.00	-2	13,941	-0.01%
2023/12/28	8	56.11	5	56.46	55.20	3	13,906	0.02%
2023/12/27	27	57.38	21	56.60	56.60	6	13,795	0.04%
2023/12/26	11	55.16	15.1	55.50	56.00	-4.1	13,532	-0.03%
2023/12/25	27.3	56.16	37.4	55.08	54.50	-10.1	13,140	-0.08%
2023/12/22	64.7	59.45	128.5	60.20	60.10	-63.8	12,342	-0.52%	大賣/
2023/12/21	116	57.03	232.2	56.68	59.60	-116.2	10,570	-1.10%	大買/大賣/鉅額交易
2023/12/20	136.1	53.41	139.1	53.64	54.50	-3	9,261	-0.03%	大買/大賣/
2023/12/19	59	53.03	61	53.45	52.30	-2	8,798	-0.02%
2023/12/18	114	51.77	45.2	53.03	52.90	68.8	8,116	0.85%	大買/
2023/12/15	6	49.86	3	50.27	50.60	3	7,335	0.04%
2023/12/14	21.1	49.62	11	48.89	49.05	10.1	7,080	0.14%
2023/12/13	8.1	50.40	5	51.58	50.10	3.1	6,925	0.04%
2023/12/12	23.3	52.18	30.2	52.63	51.80	-7	7,366	-0.09%
2023/12/11	28	52.52	29.5	52.76	52.40	-1.5	7,192	-0.02%
2023/12/08	9	50.83	6.2	50.99	51.10	2.8	6,988	0.04%
2023/12/07	7.5	50.94	4	50.68	50.10	3.5	6,981	0.05%
2023/12/06	5	50.62	5	51.18	51.30	0	6,957	0.00%
2023/12/05	7	51.47	11	51.43	52.00	-4	6,865	-0.06%
2023/12/04	43	50.42	40.4	51.87	52.50	2.6	6,511	0.04%
2023/12/01	2	48.05	10	48.36	48.65	-8	6,098	-0.13%
2023/11/30	1	47.20	0	0.00	46.70	1	5,955	0.02%
2023/11/29	1	46.55	1.3	46.76	46.55	-0.3	6,006	-0.01%
2023/11/28	10	47.05	1.2	46.94	47.00	8.8	6,013	0.15%
2023/11/27	1	46.10	0	0.00	46.00	1	5,993	0.02%
2023/11/24	0	0.00	2	45.50	45.50	-2	5,985	-0.03%
2023/11/22	0	0.00	4	45.90	45.65	-4	6,052	-0.07%
2023/11/21	2	46.90	1.2	46.72	46.55	0.9	6,010	0.01%
2023/11/20	2	46.90	1	47.00	46.95	1	6,094	0.02%
2023/11/17	3	47.57	0	0.00	47.25	3	6,174	0.05%
2023/11/16	1	47.40	2	47.35	47.40	-1	6,207	-0.02%
2023/11/15	5	47.20	3	47.43	47.85	2	6,230	0.03%
2023/11/14	14	46.49	14	46.46	46.10	0	6,289	0.00%
2023/11/13	2.1	45.30	4	46.16	45.75	-1.9	6,211	-0.03%
2023/11/10	5	45.28	1	45.40	45.00	4	6,230	0.06%
2023/11/09	5	46.40	2	46.43	46.35	3	6,191	0.05%
2023/11/08	5	46.23	8	46.29	46.10	-3	6,203	-0.05%
2023/11/07	5.2	46.85	2	47.13	46.25	3.2	6,245	0.05%
2023/11/06	4	47.23	5.1	47.14	47.45	-1.1	6,240	-0.02%
2023/11/03	18	47.61	20	47.67	47.70	-2	6,210	-0.03%
2023/11/02	2	46.90	38	47.10	47.10	-36	6,237	-0.58%
2023/11/01	0	0.00	1	46.15	46.40	-1	6,246	-0.02%
2023/10/31	3	46.45	0	0.00	46.20	3	6,272	0.05%
2023/10/30	0	0.00	7.2	46.95	47.45	-7.2	6,225	-0.12%
2023/10/27	1	45.40	0	0.00	45.50	1	6,150	0.02%
2023/10/26	6	44.83	0	0.00	44.70	6	6,218	0.10%
2023/10/25	0	0.00	1	44.75	44.75	-1	6,288	-0.02%
2023/10/24	5	44.70	13.7	44.58	44.60	-8.7	6,340	-0.14%
2023/10/20	0	45.00	0	0.00	44.90	0	6,415	0.00%
2023/10/19	2	45.53	3.8	45.35	45.60	-1.8	6,456	-0.03%
2023/10/18	7	44.45	6	44.88	44.85	1	6,467	0.02%
2023/10/17	3	44.92	3	45.25	44.70	0	6,481	0.00%
2023/10/16	2.3	44.09	2	44.55	45.00	0.3	6,549	0.00%
2023/10/13	5.1	44.69	1	44.90	44.25	4.1	6,610	0.06%
2023/10/12	1	45.30	2	45.50	45.65	-1	6,579	-0.02%
2023/10/11	4.3	45.51	0	0.00	45.25	4.3	6,647	0.06%
2023/10/06	13	47.06	10	46.95	46.95	3	6,776	0.04%
2023/10/05	1	46.90	0	0.00	46.75	1	6,910	0.01%
2023/10/04	22.2	46.23	11	46.32	46.35	11.2	6,971	0.16%
2023/10/03	3	46.42	2	46.73	46.00	1	7,134	0.01%
2023/10/02	4	47.38	1	47.60	47.35	3	7,230	0.04%
2023/09/28	3	48.57	3	49.37	48.30	0	7,291	0.00%
2023/09/27	13	49.22	2	48.98	48.40	11	7,636	0.14%
2023/09/26	2.2	48.82	2	48.65	48.70	0.2	8,660	0.00%
2023/09/25	15.1	49.12	6	49.17	49.20	9.1	9,197	0.10%
2023/09/22	7	49.44	6	49.60	49.50	1	9,463	0.01%
2023/09/21	13.3	50.48	3	50.38	49.80	10.3	9,532	0.11%
2023/09/20	11	51.41	25	51.59	51.30	-14	9,490	-0.15%
2023/09/19	28	50.47	28	50.83	50.50	0	9,382	0.00%
2023/09/18	22.1	50.52	35	50.68	50.90	-13	9,376	-0.14%
2023/09/15	64	50.34	76	50.70	50.60	-12	9,386	-0.13%
2023/09/14	13	48.28	32	48.32	48.85	-19	8,722	-0.22%
2023/09/13	1.3	46.38	1	46.20	46.65	0.3	8,628	0.00%
2023/09/12	2	46.03	0.2	46.60	46.80	1.8	8,725	0.02%
2023/09/08	2	46.38	2	46.70	46.30	0	8,781	0.00%
2023/09/07	4	45.88	1.3	45.98	45.65	2.7	8,817	0.03%
2023/09/06	5	46.62	0	0.00	46.30	5	8,880	0.06%
2023/09/05	6	46.98	6	47.22	47.30	0	8,935	0.00%
2023/09/04	2.4	46.46	2	46.05	46.50	0.4	9,162	0.00%
2023/09/01	2	45.15	0	0.00	44.90	2	9,167	0.02%
2023/08/31	0.2	46.00	0	0.00	45.30	0.2	9,261	0.00%
2023/08/30	12	45.78	11	45.85	45.85	1	9,242	0.01%
2023/08/29	1.1	45.88	0	0.00	45.35	1.1	9,324	0.01%
2023/08/28	1	45.95	1	45.35	46.10	0	9,394	0.00%
2023/08/25	4.2	46.00	2	46.38	45.90	2.2	9,499	0.02%
2023/08/24	25.2	46.85	22	46.17	46.00	3.2	9,566	0.03%
2023/08/23	13	48.55	6	47.88	47.55	7	9,478	0.07%
2023/08/22	4.2	48.40	6	49.05	48.70	-1.9	9,435	-0.02%
2023/08/21	13.1	50.33	0	0.00	49.30	13.1	9,449	0.14%
2023/08/18	21.1	50.63	16.3	50.77	50.50	4.8	9,404	0.05%
2023/08/17	18	47.23	18	47.91	47.90	0	9,202	0.00%
2023/08/16	0.6	47.61	10.1	48.32	47.60	-9.5	9,232	-0.10%
2023/08/15	1	49.35	2	49.15	49.00	-1	9,236	-0.01%
2023/08/14	1.1	49.99	0	0.00	49.50	1.1	9,286	0.01%
2023/08/11	3.1	49.97	3	49.60	50.60	0.1	9,367	0.00%
2023/08/10	4	49.65	2	49.95	50.10	2	9,379	0.02%
2023/08/09	0	49.95	2	50.15	50.10	-2	9,428	-0.02%
2023/08/08	7.1	50.05	2	50.10	50.10	5.1	9,472	0.05%
2023/08/07	13.3	50.35	4	50.30	50.50	9.3	9,594	0.10%
2023/08/04	0	0.00	3	51.57	51.60	-3	9,661	-0.03%
2023/08/02	4	50.62	2	50.65	51.10	2	9,689	0.02%
2023/08/01	4.5	51.12	2	51.00	51.10	2.5	9,706	0.03%
2023/07/31	6	50.75	5	50.56	50.40	1	9,784	0.01%
2023/07/28	13	51.50	19.4	51.59	51.80	-6.4	9,824	-0.07%
2023/07/27	11.2	50.27	8.1	50.42	50.40	3.1	9,917	0.03%
2023/07/26	4	49.79	2.7	50.04	49.45	1.3	9,944	0.01%
2023/07/25	4	49.49	1	49.20	49.20	3	9,972	0.03%
2023/07/24	13.8	49.58	1.5	49.77	49.30	12.3	10,070	0.12%
2023/07/21	10	51.08	2	51.05	50.90	8	10,120	0.08%
2023/07/20	1	51.40	3	51.50	51.90	-2	10,171	-0.02%
2023/07/19	10.1	51.16	5.5	51.14	50.90	4.6	10,214	0.04%
2023/07/18	6	51.03	5.3	51.40	50.40	0.7	10,362	0.01%
2023/07/17	12	50.64	2.2	51.00	51.00	9.8	10,322	0.09%
2023/07/14	24.4	50.63	4	50.60	50.40	20.4	10,323	0.20%
2023/07/13	15.3	49.82	8	50.14	49.30	7.3	10,335	0.07%
2023/07/12	14.1	51.76	16	52.31	51.60	-1.9	10,261	-0.02%
2023/07/11	17	53.79	12.4	53.53	53.60	4.6	10,245	0.05%
2023/07/10	24	54.95	6.2	54.77	53.60	17.9	10,259	0.17%
2023/07/07	15.1	56.59	4	56.60	56.70	11.1	10,090	0.11%
2023/07/06	2.1	57.65	6	57.70	57.60	-3.9	9,972	-0.04%
2023/07/05	12	57.27	11.1	57.32	57.70	1	9,939	0.01%
2023/07/04	65.4	60.49	97.7	60.16	57.30	-32.3	9,675	-0.33%
2023/07/03	35.3	58.07	29.9	58.20	58.90	5.4	8,716	0.06%
2023/06/30	18.2	58.86	18	58.86	59.00	0.2	8,216	0.00%
2023/06/29	9.2	57.47	42	58.02	57.30	-32.8	7,941	-0.41%
2023/06/28	2.1	58.12	3.1	58.99	58.40	-1	7,880	-0.01%
2023/06/27	8.1	59.12	2	59.35	58.80	6.1	7,873	0.08%
2023/06/26	4.2	59.39	2	60.20	58.80	2.2	7,871	0.03%
2023/06/21	5.4	60.07	6	60.17	60.20	-0.6	7,865	-0.01%
2023/06/20	3.1	61.33	0	0.00	61.00	3.1	7,836	0.04%
2023/06/19	3	61.67	0	0.00	61.10	3	7,892	0.04%
2023/06/16	3	62.70	4.1	62.75	62.60	-1.1	7,918	-0.01%
2023/06/15	1.3	61.85	4	61.98	61.70	-2.7	7,940	-0.03%
2023/06/14	15	62.35	8.2	62.73	62.20	6.8	8,067	0.08%
2023/06/13	3.9	61.84	6	62.15	61.80	-2.1	8,375	-0.02%
2023/06/12	4	61.48	13	61.88	62.10	-9	8,862	-0.10%
2023/06/09	6	61.05	6	61.57	61.80	0	9,553	0.00%
2023/06/08	15.3	61.70	16.2	61.70	61.50	-0.9	9,687	-0.01%
2023/06/07	3	59.70	4	59.87	59.80	-1	9,917	-0.01%
2023/06/06	3	59.10	2	59.05	59.50	1	9,925	0.01%
2023/06/05	3	58.10	3	58.13	58.00	0	9,958	0.00%
2023/06/02	2.4	58.00	4	57.90	58.10	-1.6	10,005	-0.02%
2023/06/01	15.1	56.98	9	57.12	57.10	6.1	10,059	0.06%
2023/05/31	16.3	58.48	6	58.42	58.00	10.3	10,104	0.10%
2023/05/30	11	59.28	1	58.70	58.70	10	10,281	0.10%
2023/05/29	10	59.90	9	60.10	60.00	1	10,361	0.01%
2023/05/26	7.2	58.77	3	59.07	58.90	4.2	10,595	0.04%
2023/05/25	6.1	59.43	17	59.51	58.70	-10.9	10,907	-0.10%
2023/05/24	2.2	60.10	3	60.10	60.10	-0.8	11,227	-0.01%
2023/05/23	1	60.30	1.3	60.15	60.10	-0.3	11,458	0.00%
2023/05/22	5	60.12	8	60.35	60.20	-3	11,482	-0.03%
2023/05/19	4.1	59.98	34	60.07	60.30	-29.9	11,432	-0.26%
2023/05/18	10	59.90	11	60.05	59.60	-1	11,369	-0.01%
2023/05/17	6.1	60.00	1	60.10	60.20	5.1	11,390	0.04%
2023/05/16	3	59.74	0	0.00	59.60	3	11,367	0.03%
2023/05/15	22	59.05	9	58.93	60.20	13	11,413	0.11%
2023/05/12	11	59.06	0	0.00	59.20	11	11,434	0.10%
2023/05/11	17.2	60.02	22	59.65	59.10	-4.8	11,447	-0.04%
2023/05/10	20	61.06	12	61.67	61.60	8	11,368	0.07%
2023/05/09	1	60.10	6	60.45	60.20	-5	11,394	-0.04%
2023/05/08	10	59.72	7.2	59.41	59.40	2.8	11,536	0.02%
2023/05/05	17.2	59.85	4	59.85	59.50	13.2	11,898	0.11%
2023/05/04	3.1	60.34	11	60.88	60.10	-8	11,984	-0.07%
2023/05/03	35.1	61.56	5	61.60	60.50	30.1	12,004	0.25%
2023/05/02	10.1	63.24	11	63.20	63.20	-0.9	11,970	-0.01%
2023/04/28	6.1	64.99	9	65.13	65.00	-2.9	12,084	-0.02%
2023/04/27	18	62.91	9	62.98	63.70	9	12,176	0.07%
2023/04/26	2	62.92	10.1	63.37	63.70	-8.1	12,253	-0.07%
2023/04/25	7	65.26	15	64.13	64.20	-8	12,258	-0.07%
2023/04/24	3	65.07	1	64.90	65.50	2	12,374	0.02%
2023/04/21	77.3	65.39	1	66.60	65.00	76.3	12,497	0.61%
2023/04/20	11	68.45	7	67.89	67.70	4	12,473	0.03%
2023/04/19	1.6	68.55	0	0.00	68.00	1.6	12,630	0.01%
2023/04/18	2	69.84	3	70.00	69.00	-1	12,772	-0.01%
2023/04/17	5	70.64	4.5	70.58	70.50	0.5	12,889	0.00%
2023/04/14	6.2	69.78	3.1	69.84	69.90	3.1	13,041	0.02%
2023/04/13	3.3	68.54	1	69.10	68.50	2.3	13,235	0.02%
2023/04/12	9.3	69.24	1	69.60	68.80	8.3	13,442	0.06%
2023/04/11	0.2	68.99	1	68.60	68.60	-0.8	13,740	-0.01%
2023/04/10	3	68.90	0	0.00	68.80	3	14,135	0.02%
2023/04/07	7	69.20	7.3	69.30	69.40	-0.3	14,505	0.00%
2023/04/06	7	68.51	6	68.12	67.80	1	14,953	0.01%
2023/03/31	12	69.59	14	68.76	68.50	-2	15,727	-0.01%
2023/03/30	2	68.90	2	68.75	68.50	0	17,126	0.00%
2023/03/29	2	69.35	2	69.10	68.80	0	17,649	0.00%
2023/03/28	2.2	69.84	4	70.13	69.30	-1.8	18,203	-0.01%
2023/03/27	0.1	69.80	0	0.00	69.70	0.1	18,992	0.00%
2023/03/24	17.5	69.93	3	70.30	70.50	14.5	19,983	0.07%
2023/03/23	6	69.87	4	70.08	69.90	2	20,125	0.01%
2023/03/22	14	69.34	14	69.69	70.40	0	20,171	0.00%
2023/03/21	24.1	69.78	4.2	69.42	69.00	20	20,226	0.10%
2023/03/20	26	70.15	15	69.81	69.60	11	20,233	0.05%
2023/03/17	20.4	68.98	13	68.96	69.00	7.4	20,203	0.04%
2023/03/16	49.6	69.04	21	68.56	68.20	28.6	20,128	0.14%
2023/03/15	39.3	71.53	75.4	71.40	71.00	-36.1	19,886	-0.18%
2023/03/14	69.8	73.26	62	73.35	72.50	7.7	19,571	0.04%
2023/03/13	15	80.11	9.1	80.53	80.50	5.9	18,898	0.03%
2023/03/10	33	80.86	35.1	80.36	79.10	-2.1	18,755	-0.01%
2023/03/09	5.2	79.90	1.1	80.01	80.10	4.1	18,527	0.02%
2023/03/08	15.1	79.80	19	78.96	79.00	-3.9	18,647	-0.02%
2023/03/07	30.1	80.71	28.2	80.94	80.70	1.9	18,699	0.01%
2023/03/06	45	80.97	41	81.01	80.60	4	18,803	0.02%
2023/03/03	39.2	80.51	24	80.85	81.10	15.1	19,016	0.08%
2023/03/02	36	80.09	32.1	80.69	80.70	3.9	19,149	0.02%
2023/03/01	22	78.01	17	78.34	78.60	5	18,998	0.03%
2023/02/24	32	79.47	29	79.46	79.60	3	18,961	0.02%
2023/02/23	21	79.21	56.2	79.36	79.20	-35.2	18,829	-0.19%
2023/02/22	60	77.67	59	77.90	76.70	1	18,592	0.01%
2023/02/21	32.5	76.35	11.5	77.23	77.50	21	18,344	0.11%
2023/02/20	10	73.86	5	73.98	74.00	5	18,296	0.03%
2023/02/17	7.2	73.04	4	72.80	73.30	3.2	18,522	0.02%
2023/02/16	12	73.90	9	73.79	73.70	3	18,664	0.02%
2023/02/15	4.3	73.95	2.1	74.18	73.70	2.2	19,073	0.01%
2023/02/14	7	74.69	5	74.90	74.80	2	19,329	0.01%
2023/02/13	3.2	73.61	6	73.53	73.80	-2.8	19,474	-0.01%
2023/02/10	5.4	75.95	19.1	76.20	75.50	-13.7	19,706	-0.07%
2023/02/09	2	77.00	3	77.60	76.90	-1	20,025	0.00%
2023/02/08	19.9	77.88	19	77.72	77.90	0.9	20,279	0.00%
2023/02/07	8	76.80	7	77.14	77.60	1	20,350	0.00%
2023/02/06	2.2	76.64	6	76.55	76.10	-3.8	20,482	-0.02%
2023/02/03	27	80.09	15.2	80.49	79.50	11.9	20,459	0.06%
2023/02/02	14	77.94	13.1	77.95	78.60	0.9	20,220	0.00%
2023/02/01	7	76.49	4.9	76.76	76.70	2.1	20,217	0.01%
2023/01/31	19.1	75.84	15	76.05	75.90	4.1	20,313	0.02%
2023/01/30	1.1	73.74	10	74.63	75.60	-8.9	20,414	-0.04%
2023/01/17	13.4	74.32	7.2	74.12	73.60	6.3	20,433	0.03%
2023/01/16	15.4	73.71	16	73.18	73.70	-0.6	20,475	0.00%
2023/01/13	4	74.43	2	74.40	74.50	2	20,424	0.01%
2023/01/12	4.2	75.75	11	75.12	74.10	-6.8	20,536	-0.03%
2023/01/11	13.1	76.88	8.2	76.36	76.10	4.9	20,473	0.02%
2023/01/10	45	77.80	37	77.55	76.50	8	20,444	0.04%
2023/01/09	18.2	77.15	12.3	77.56	77.50	5.9	20,639	0.03%
2023/01/06	53	77.27	50	76.31	77.80	3	20,709	0.01%
2023/01/05	29	77.97	32	78.38	77.10	-3	20,762	-0.01%
2023/01/04	58.1	78.76	47	77.96	77.10	11.1	20,903	0.05%
2023/01/03	65	80.84	46.5	79.96	79.20	18.5	20,825	0.09%
2022/12/30	5.1	80.53	4	80.55	80.10	1.1	20,753	0.01%
2022/12/29	19.1	79.20	10	79.33	79.20	9.1	20,637	0.04%
2022/12/28	36.1	80.54	55	79.92	79.00	-18.9	20,583	-0.09%
2022/12/27	52.4	84.01	38.1	83.36	82.10	14.3	20,463	0.07%
2022/12/26	54.3	84.42	53	83.35	82.40	1.2	20,553	0.01%
2022/12/23	62.7	85.29	77	85.15	86.20	-14.4	20,344	-0.07%
2022/12/22	92.3	84.00	124.4	84.58	87.20	-32.2	19,732	-0.16%	大賣/
2022/12/21	107	79.15	121.1	78.74	79.80	-14.1	18,579	-0.08%	大買/大賣/
2022/12/20	97.2	77.37	91.1	77.84	76.70	6.2	18,285	0.03%
2022/12/19	117	78.65	104.2	78.53	76.20	12.8	18,086	0.07%	大買/大賣/
2022/12/16	50	75.46	76.3	77.65	78.80	-26.3	17,509	-0.15%
2022/12/15	6.1	71.49	9.1	72.14	72.50	-3	16,827	-0.02%
2022/12/14	7	70.00	3	69.97	70.70	4	17,223	0.02%
2022/12/13	2	70.55	4	70.40	70.30	-2	17,331	-0.01%
2022/12/12	5	69.60	6	69.37	69.30	-1	17,584	-0.01%
2022/12/09	11	69.63	12	70.03	70.10	-1	17,814	-0.01%
2022/12/08	10	68.85	12	68.65	68.60	-2	18,088	-0.01%
2022/12/07	25.4	70.50	37	69.94	69.10	-11.6	18,250	-0.06%
2022/12/06	8	71.46	3	70.73	70.60	5	18,254	0.03%
2022/12/05	10.4	74.71	6	74.23	74.30	4.4	18,390	0.02%
2022/12/02	11.2	74.89	5	74.70	74.50	6.2	18,584	0.03%
2022/12/01	30.1	76.24	10.1	75.74	75.30	20	18,774	0.11%
2022/11/30	10	74.98	17.7	75.51	76.10	-7.7	18,698	-0.04%
2022/11/29	6	73.75	14	74.14	74.70	-8	18,769	-0.04%
2022/11/28	28	73.87	22.2	74.20	72.90	5.8	18,998	0.03%
2022/11/25	24	76.30	14.3	75.62	74.90	9.7	18,973	0.05%
2022/11/24	14	72.19	38.4	72.71	75.40	-24.4	19,000	-0.13%
2022/11/23	29.1	70.30	11.1	70.72	71.10	18.1	18,785	0.10%
2022/11/22	13.1	69.71	8	69.49	69.10	5.1	18,934	0.03%
2022/11/21	9.2	69.85	5	70.66	69.50	4.2	18,878	0.02%
2022/11/18	13	72.71	11	72.31	71.80	2	18,843	0.01%
2022/11/17	18.6	74.93	12	74.79	74.20	6.6	18,944	0.03%
2022/11/16	3	74.40	3	74.77	75.30	0	18,910	0.00%
2022/11/15	4.7	73.40	3	74.23	74.60	1.7	18,998	0.01%
2022/11/14	10.8	74.34	20.1	74.42	74.10	-9.3	18,805	-0.05%
2022/11/11	34.3	75.40	24.6	75.12	73.50	9.7	18,698	0.05%
2022/11/10	15	74.17	23.5	73.04	74.40	-8.5	18,395	-0.05%
2022/11/09	12	71.66	13	71.92	72.00	-1	18,244	-0.01%
2022/11/08	7	71.54	31.5	71.54	70.40	-24.5	18,282	-0.13%
2022/11/07	12	69.13	12.2	68.87	70.00	-0.2	18,009	0.00%
2022/11/04	17	67.05	9.6	66.64	66.60	7.5	17,759	0.04%
2022/11/03	15.1	65.64	15	65.77	65.80	0.1	17,605	0.00%
2022/11/02	13	67.19	15	67.15	66.50	-2	17,748	-0.01%
2022/11/01	17	66.76	23	66.90	66.00	-6	17,590	-0.03%
2022/10/31	14	68.38	13.3	67.75	67.70	0.7	17,596	0.00%
2022/10/28	15	69.33	12.2	68.69	68.50	2.9	17,585	0.02%
2022/10/27	7.1	69.77	8.1	70.14	70.50	-1	17,529	-0.01%
2022/10/26	7.1	68.30	21.2	67.06	69.20	-14.1	17,483	-0.08%
2022/10/25	22	68.96	1	69.00	67.70	21	17,395	0.12%
2022/10/24	6	68.88	17.2	69.39	68.50	-11.2	17,586	-0.06%
2022/10/21	1	66.60	14	67.20	66.50	-13	17,570	-0.07%
2022/10/20	17.1	66.13	19	65.12	66.90	-2	17,578	-0.01%
2022/10/19	9	68.16	5	68.02	67.90	4	17,706	0.02%
2022/10/18	1	66.60	2.1	66.90	67.00	-1.1	17,674	-0.01%
2022/10/17	7.5	63.83	35	62.73	64.90	-27.5	17,705	-0.16%
2022/10/14	4.1	69.08	7.4	69.36	68.80	-3.4	17,512	-0.02%
2022/10/13	15.4	67.35	12.4	66.22	65.40	3	17,873	0.02%
2022/10/12	10.2	69.58	4	68.45	68.30	6.2	18,252	0.03%
2022/10/11	25	72.32	10.1	72.53	72.20	14.9	18,103	0.08%
2022/10/07	16.2	73.54	16	73.77	73.20	0.2	17,998	0.00%
2022/10/06	13	72.49	20.1	72.24	73.60	-7.1	18,048	-0.04%
2022/10/05	27	73.27	31.1	73.64	72.90	-4.1	18,103	-0.02%
2022/10/04	12	72.16	13.3	71.54	71.60	-1.3	18,225	-0.01%
2022/10/03	23	69.60	34	69.60	70.30	-11	18,110	-0.06%
2022/09/30	19	64.92	15	65.21	66.80	4	17,994	0.02%
2022/09/29	7	67.36	7.1	67.97	66.50	-0.1	17,966	0.00%
2022/09/28	9	68.30	10.9	67.33	65.70	-1.8	17,990	-0.01%
2022/09/27	14	70.21	40.1	70.58	71.00	-26.1	18,355	-0.14%
2022/09/26	22.3	71.09	18.2	70.57	69.40	4.1	18,480	0.02%
2022/09/23	15	76.51	8	76.71	74.90	7	18,620	0.04%
2022/09/22	27.6	75.51	4.5	74.92	74.70	23.1	18,861	0.12%
2022/09/21	10.1	76.28	12	77.47	78.30	-1.9	19,104	-0.01%
2022/09/20	5	75.86	10.1	75.96	75.10	-5.1	19,163	-0.03%
2022/09/19	21.2	76.51	6	77.07	74.10	15.2	19,630	0.08%
2022/09/16	9	79.19	6.1	79.66	80.70	2.9	19,925	0.01%
2022/09/15	50	80.66	54.4	80.56	80.70	-4.4	20,286	-0.02%
2022/09/14	20.1	77.50	43.3	78.42	79.10	-23.2	20,546	-0.11%
2022/09/13	6.1	77.85	5.2	78.25	77.70	0.9	20,614	0.00%
2022/09/12	27	78.24	18.1	77.16	76.90	8.9	20,925	0.04%
2022/09/08	28.6	73.78	14.1	73.51	74.10	14.5	20,836	0.07%
2022/09/07	5.1	74.48	4.5	74.66	74.50	0.5	20,908	0.00%
2022/09/06	20.9	77.38	12.5	77.48	76.80	8.4	20,750	0.04%
2022/09/05	28.4	76.39	16.2	76.72	76.20	12.2	20,692	0.06%
2022/09/02	7.9	79.82	77.1	80.02	78.00	-69.2	20,581	-0.34%
2022/09/01	14.1	84.76	15	84.19	83.70	-0.9	20,346	0.00%
2022/08/31	7.5	83.59	35.6	83.59	86.80	-28.1	20,415	-0.14%
2022/08/30	5.1	86.42	140	86.49	86.10	-134.9	20,129	-0.67%	大賣/鉅額交易
2022/08/29	15.9	86.68	4.2	88.43	86.30	11.7	20,111	0.06%
2022/08/26	8	93.70	5.4	93.43	93.10	2.6	20,046	0.01%
2022/08/25	2	92.65	8.4	92.39	92.80	-6.3	20,010	-0.03%
2022/08/24	44.8	92.51	103	94.09	91.30	-58.2	20,068	-0.29%	大賣/
2022/08/23	23.6	95.26	12.2	95.03	94.60	11.4	20,090	0.06%
2022/08/22	23.3	95.32	11	95.63	95.10	12.3	20,154	0.06%
2022/08/19	17	101.00	7	100.57	100.50	10	20,021	0.05%
2022/08/18	8	100.94	5	101.10	101.00	3	20,220	0.01%
2022/08/17	14.3	101.48	7	101.43	101.50	7.3	20,697	0.04%
2022/08/16	9.3	100.17	4.1	100.74	99.90	5.2	21,251	0.02%
2022/08/15	12	101.13	11.1	101.23	101.50	0.9	21,871	0.00%
2022/08/12	3	104.00	5	103.80	104.50	-2	21,770	-0.01%
2022/08/11	13.1	103.39	12	103.50	103.00	1.1	21,901	0.00%
2022/08/10	17.1	105.26	13	104.58	103.00	4.1	21,885	0.02%
2022/08/09	18.1	105.17	69	105.54	105.00	-50.9	21,937	-0.23%
2022/08/08	7.1	106.86	4	107.13	107.50	3.1	21,826	0.01%
2022/08/05	29	106.48	14.3	106.54	107.50	14.7	21,846	0.07%
2022/08/04	16	103.03	27	103.22	104.00	-11	21,921	-0.05%
2022/08/03	1.1	104.14	5	105.10	104.50	-3.9	21,955	-0.02%
2022/08/02	13.2	104.64	11	104.41	105.00	2.2	22,088	0.01%
2022/08/01	16	106.81	8.5	106.36	107.50	7.5	22,109	0.03%
2022/07/29	6.2	107.31	12	106.71	107.00	-5.8	22,202	-0.03%
2022/07/28	7	102.50	7	103.07	102.00	0	22,118	0.00%
2022/07/27	16	103.22	14.1	103.07	104.50	1.9	22,091	0.01%
2022/07/26	32.1	101.19	21.1	101.57	100.50	11	22,099	0.05%
2022/07/25	10.1	104.35	7	105.00	104.00	3.1	21,952	0.01%
2022/07/22	11.2	106.18	23.1	106.15	106.50	-11.9	21,993	-0.05%
2022/07/21	19.2	106.21	11	106.14	105.50	8.2	22,013	0.04%
2022/07/20	66.1	106.21	80	105.31	103.50	-13.9	21,989	-0.06%
2022/07/19	227.1	124.07	34	127.37	131.00	193	21,598	0.89%	大買/鉅額交易
2022/07/18	10.2	119.36	6.4	119.83	121.00	3.8	21,147	0.02%
2022/07/15	1	117.51	6	118.08	117.00	-5	21,144	-0.02%
2022/07/14	45	115.68	8	116.56	118.50	37	21,219	0.17%
2022/07/13	26	115.81	10	116.60	113.50	16	21,063	0.08%
2022/07/12	29.1	113.53	11	112.00	112.00	18.1	20,966	0.09%
2022/07/11	19	119.37	11.1	120.28	120.50	7.9	20,719	0.04%
2022/07/08	220.2	121.09	227	121.93	120.50	-6.8	20,675	-0.03%	大買/大賣/
2022/07/07	4.1	115.00	3	115.67	116.50	1.1	20,505	0.01%
2022/07/06	13.1	114.57	24	114.42	113.50	-10.9	20,500	-0.05%
2022/07/05	44.1	115.08	47	116.38	116.00	-2.9	20,405	-0.01%
2022/07/04	37	112.66	18	113.97	115.50	19	19,948	0.10%
2022/07/01	26	116.92	24.1	114.68	111.00	1.9	19,836	0.01%
2022/06/30	22	118.68	21	118.26	119.00	1	19,480	0.01%
2022/06/29	27	122.42	36	120.54	120.00	-9	19,155	-0.05%
2022/06/28	11.2	125.59	14	126.14	128.00	-2.8	18,787	-0.01%
2022/06/27	30	123.45	18.4	125.96	128.00	11.6	18,412	0.06%
2022/06/24	5	114.90	17.1	115.39	116.50	-12.1	17,937	-0.07%
2022/06/23	41.3	113.34	18.1	113.24	110.50	23.2	17,617	0.13%
2022/06/22	19.4	118.24	26.2	119.14	120.00	-6.9	17,276	-0.04%
2022/06/21	3	121.50	11.2	122.24	123.50	-8.2	16,758	-0.05%
2022/06/20	30.4	123.33	257	123.35	119.50	-226.6	16,534	-1.37%	大賣/鉅額交易
2022/06/17	16.1	131.44	11	131.86	131.00	5.1	16,156	0.03%
2022/06/16	56.8	136.31	11.1	137.99	131.00	45.7	15,984	0.29%
2022/06/15	6.3	141.69	13	141.19	140.50	-6.7	16,030	-0.04%
2022/06/14	6	143.42	5.2	142.13	143.00	0.8	16,380	0.00%
2022/06/13	10.2	144.21	16	144.31	143.00	-5.8	17,312	-0.03%
2022/06/10	16.1	151.19	9	151.17	150.00	7.1	17,735	0.04%
2022/06/09	9.1	156.05	1	156.50	155.00	8.1	17,977	0.05%
2022/06/08	0	0.00	2.2	161.00	161.50	-2.2	18,124	-0.01%
2022/06/07	2.1	158.79	5	159.50	159.00	-2.9	18,565	-0.02%
2022/06/06	23.1	160.37	2.2	160.48	158.50	20.9	19,086	0.11%
2022/06/02	0	159.00	1	158.50	158.50	-1	19,672	0.00%
2022/06/01	2.3	158.74	2.3	161.36	159.50	0	20,734	0.00%
2022/05/31	5.2	158.10	2	157.75	157.00	3.2	22,047	0.01%
2022/05/30	2	158.75	1	160.00	158.50	1	22,405	0.00%
2022/05/27	5	158.00	11.1	158.81	160.50	-6.1	22,706	-0.03%
2022/05/26	6.1	157.75	21	159.45	156.50	-14.9	23,032	-0.06%
2022/05/25	13	160.23	4	161.88	160.50	9	23,196	0.04%
2022/05/24	240.1	165.23	89.1	164.58	161.50	151	23,415	0.64%	大買/鉅額交易
2022/05/23	53	161.25	244.1	158.45	163.50	-191.1	23,452	-0.81%	大賣/鉅額交易
2022/05/20	3	147.33	14.1	148.74	149.00	-11.1	23,616	-0.05%
2022/05/19	11.2	141.99	7.3	144.10	146.00	4	24,528	0.02%
2022/05/18	3	145.00	7.2	146.37	147.50	-4.2	25,491	-0.02%
2022/05/17	11.4	146.25	14	143.57	143.00	-2.6	26,034	-0.01%
2022/05/16	7	150.14	7	149.71	148.00	0	26,380	0.00%
2022/05/13	173	152.98	25	153.04	153.50	148	26,755	0.55%	大買/鉅額交易
2022/05/12	9.2	150.18	4.4	150.68	148.50	4.8	27,852	0.02%
2022/05/11	7	152.00	19	151.95	151.50	-12	28,048	-0.04%
2022/05/10	7.1	151.05	5	150.90	151.50	2	28,426	0.01%
2022/05/09	5	150.98	4.1	149.55	148.00	0.9	28,842	0.00%
2022/05/06	20	147.50	10.6	150.59	151.50	9.5	29,843	0.03%
2022/05/05	34.6	152.39	13	152.15	153.00	21.6	29,960	0.07%
2022/05/04	23	149.48	8.3	148.98	148.50	14.7	29,923	0.05%
2022/05/03	28	144.05	4	145.00	146.00	24	30,123	0.08%
2022/04/29	16	146.13	11	146.37	146.00	5	30,426	0.02%
2022/04/28	16.3	143.78	26	141.88	142.00	-9.7	30,615	-0.03%
2022/04/27	16.1	142.20	9	143.11	144.00	7.1	30,648	0.02%
2022/04/26	15.7	147.02	7	149.07	145.00	8.7	30,761	0.03%
2022/04/25	32.2	149.89	12.1	149.54	148.00	20.1	30,860	0.07%
2022/04/22	10	155.95	9	156.61	156.00	1	30,890	0.00%
2022/04/21	8	158.25	3	158.50	157.50	5	31,098	0.02%
2022/04/20	6.2	156.32	8.5	156.80	155.50	-2.3	31,348	-0.01%
2022/04/19	3	156.00	6.1	155.33	156.00	-3.1	31,482	-0.01%
2022/04/18	7.1	151.23	15	151.53	151.00	-7.9	31,728	-0.02%
2022/04/15	3	155.17	13	155.85	155.00	-10	32,036	-0.03%
2022/04/14	13.6	156.57	5.1	156.00	154.50	8.5	32,163	0.03%
2022/04/13	16	156.87	5.2	157.47	158.00	10.8	32,253	0.03%
2022/04/12	7.9	149.52	12.1	149.74	153.00	-4.2	32,311	-0.01%
2022/04/11	10.6	153.82	7	151.86	151.50	3.6	32,351	0.01%
2022/04/08	1.1	153.57	9	154.28	154.00	-7.9	32,947	-0.02%
2022/04/07	13.2	152.46	4	152.63	149.50	9.2	33,063	0.03%
2022/04/06	9.2	154.68	3	155.33	156.00	6.2	33,093	0.02%
2022/04/01	5.3	160.01	3.1	159.03	160.00	2.3	33,478	0.01%
2022/03/31	13.3	158.56	5.1	158.61	158.50	8.2	33,528	0.02%
2022/03/30	2	157.50	8	158.94	160.00	-6	33,688	-0.02%
2022/03/29	9.8	155.49	1	154.53	154.50	8.7	33,769	0.03%
2022/03/28	5.1	155.31	8	154.44	156.00	-2.9	34,092	-0.01%
2022/03/25	16.6	155.30	15	154.10	153.50	1.6	34,467	0.00%
2022/03/24	7.5	161.27	3	161.25	160.00	4.5	34,857	0.01%
2022/03/23	1	163.50	1	164.00	163.00	0	35,566	0.00%
2022/03/22	3.1	165.02	2.1	164.07	162.50	1	36,222	0.00%
2022/03/21	36.1	165.77	34	163.82	163.00	2.1	37,126	0.01%
2022/03/18	70.2	161.23	67	160.75	163.00	3.2	38,261	0.01%
2022/03/17	27.2	165.83	24	163.96	168.00	3.2	38,841	0.01%
2022/03/16	150.4	164.98	108.2	165.91	161.50	42.2	39,919	0.11%	大買/大賣/
2022/03/15	121.4	178.36	103.2	179.19	172.50	18.2	39,944	0.05%	大買/大賣/
2022/03/14	5	179.07	13	180.88	182.00	-8	41,030	-0.02%
2022/03/11	17.2	175.10	19	175.58	175.00	-1.8	42,473	0.00%
2022/03/10	17	179.78	46	178.18	176.50	-29	43,249	-0.07%
2022/03/09	74.1	173.41	85.5	173.31	174.00	-11.4	43,857	-0.03%
2022/03/08	83.7	172.31	39.8	172.02	170.50	43.9	44,460	0.10%
2022/03/07	69.5	187.34	63	184.67	180.00	6.4	43,865	0.01%
2022/03/04	112.2	197.85	100.4	196.97	192.00	11.9	43,042	0.03%	大買/
2022/03/03	225.1	193.54	234.3	194.85	192.00	-9.2	41,921	-0.02%	大買/大賣/
2022/03/02	31.1	192.26	23	193.11	190.50	8.1	41,774	0.02%
2022/03/01	47.1	191.90	28.2	192.24	193.00	18.9	41,636	0.05%
2022/02/25	2	187.50	12	186.92	187.00	-10	41,391	-0.02%
2022/02/24	68.3	186.63	58	186.66	182.00	10.3	41,218	0.02%
2022/02/23	28.1	188.13	37.4	188.48	190.00	-9.3	40,843	-0.02%
2022/02/22	70.9	182.78	53	182.51	181.50	17.9	40,488	0.04%
2022/02/21	21.2	197.54	63.1	196.44	195.00	-41.9	39,762	-0.11%
2022/02/18	70.7	191.73	300.1	186.84	194.50	-229.4	39,031	-0.59%	大賣/鉅額交易
2022/02/17	256.2	183.61	39.5	184.71	183.00	216.7	38,225	0.57%	大買/鉅額交易
2022/02/16	13	183.27	17.1	183.82	183.50	-4.1	37,912	-0.01%
2022/02/15	31	179.95	28	181.45	178.50	3	38,206	0.01%
2022/02/14	70	179.83	72.4	178.53	180.00	-2.4	38,783	-0.01%
2022/02/11	16	174.34	104	177.57	172.00	-88	38,390	-0.23%	大賣/
2022/02/10	19	172.74	21.7	175.06	175.50	-2.7	39,037	-0.01%
2022/02/09	313.1	175.56	222.5	176.69	173.50	90.6	39,741	0.23%	大買/大賣/
2022/02/08	71.6	170.95	90.2	169.61	172.00	-18.6	39,830	-0.05%
2022/02/07	15.1	154.05	7	158.86	162.00	8.1	39,996	0.02%
2022/01/26	15.5	148.30	7.3	149.02	147.50	8.2	41,239	0.02%
2022/01/25	39.7	147.19	9	147.44	145.50	30.7	41,581	0.07%
2022/01/24	5.8	151.56	17	151.35	153.00	-11.2	41,813	-0.03%
2022/01/21	11.7	154.67	8.5	154.82	151.50	3.2	42,137	0.01%
2022/01/20	1.3	161.93	2	161.75	161.00	-0.7	42,290	0.00%
2022/01/19	21.2	164.34	27.1	163.93	161.50	-5.9	42,524	-0.01%
2022/01/18	13.2	166.12	19	166.50	166.00	-5.8	42,715	-0.01%
2022/01/17	17.3	168.41	7	166.29	166.00	10.3	43,550	0.02%
2022/01/14	10.3	170.60	8	169.38	173.50	2.3	44,029	0.01%
2022/01/13	22.7	173.02	261.3	172.90	168.50	-238.6	44,460	-0.54%	大賣/鉅額交易
2022/01/12	253.2	179.08	24	177.67	176.00	229.2	44,725	0.51%	大買/鉅額交易
2022/01/11	7.5	179.47	262	180.05	181.50	-254.5	45,521	-0.56%	大賣/鉅額交易
2022/01/10	20.6	181.12	7.8	180.38	179.50	12.8	46,605	0.03%
2022/01/07	11.1	188.59	5.1	187.81	187.50	6	47,315	0.01%
2022/01/06	10	191.45	6	191.67	191.00	4	48,866	0.01%
2022/01/05	20	191.70	18.9	192.27	191.00	1.1	49,726	0.00%
2022/01/04	5.2	187.36	10	188.30	191.50	-4.8	50,499	-0.01%
2022/01/03	35.3	188.45	64.6	186.82	187.50	-29.3	51,296	-0.06%
2021/12/30	265.1	200.44	8	198.88	198.50	257.1	51,827	0.50%	大買/鉅額交易
2021/12/29	5.1	202.38	9.3	201.71	201.00	-4.3	52,778	-0.01%
2021/12/28	15.7	201.92	261.2	203.48	200.50	-245.5	54,654	-0.45%	大賣/鉅額交易
2021/12/27	12.5	199.76	0	0.00	199.00	12.5	55,451	0.02%
2021/12/24	272.2	200.31	270	202.82	199.00	2.2	56,326	0.00%	大買/大賣/
2021/12/23	311.6	202.00	37.2	202.44	200.00	274.4	56,322	0.49%	大買/鉅額交易
2021/12/22	35.7	203.46	72.2	205.17	204.00	-36.5	56,540	-0.06%
2021/12/21	169.5	203.37	146.1	204.53	207.00	23.4	56,543	0.04%	大買/大賣/
2021/12/20	40.2	198.08	17	197.68	199.00	23.2	56,620	0.04%
2021/12/17	42.1	201.12	50.1	201.86	200.00	-8	56,644	-0.01%
2021/12/16	47.9	199.29	55.6	198.69	196.50	-7.7	56,315	-0.01%
2021/12/15	56	195.14	49.1	195.30	199.00	7	56,196	0.01%
2021/12/14	43.2	194.82	59.2	193.35	189.50	-16	56,156	-0.03%
2021/12/13	44.1	207.16	43.2	206.25	201.50	0.9	55,319	0.00%
2021/12/10	237.6	204.42	412	204.71	210.50	-174.5	55,553	-0.31%	大買/大賣/鉅額交易
2021/12/09	257.1	201.89	84.8	200.78	208.00	172.3	54,894	0.31%	大買/鉅額交易
2021/12/08	105.1	198.33	102.1	197.35	197.00	3.1	54,715	0.01%	大買/大賣/
2021/12/07	65.4	185.60	110.6	186.57	191.00	-45.2	54,241	-0.08%	大賣/
2021/12/06	28.1	172.78	55.6	173.92	176.50	-27.5	53,587	-0.05%
2021/12/03	66.2	168.67	342.4	171.09	164.50	-276.2	53,625	-0.52%	大賣/鉅額交易
2021/12/02	342	165.34	64.9	164.62	169.50	277.1	53,692	0.52%	大買/鉅額交易
2021/12/01	14.8	154.29	6	155.83	154.50	8.8	53,099	0.02%
2021/11/30	43.1	155.30	46	155.41	156.50	-2.9	53,553	-0.01%
2021/11/29	57.1	152.60	51	151.61	153.00	6.1	54,150	0.01%
2021/11/26	15.2	155.98	14	153.43	152.00	1.2	55,260	0.00%
2021/11/25	13.1	157.33	19.4	157.48	157.50	-6.3	55,943	-0.01%
2021/11/24	86.5	153.86	83	154.34	154.00	3.5	56,530	0.01%
2021/11/23	63.4	154.85	8	155.75	154.00	55.4	58,328	0.09%
2021/11/22	103.3	156.04	143	157.16	154.50	-39.7	60,206	-0.07%	大買/大賣/
2021/11/19	30.5	156.69	18.2	157.38	156.00	12.3	61,871	0.02%
2021/11/18	4	160.50	11.2	160.96	160.50	-7.2	64,140	-0.01%
2021/11/17	22.2	158.31	19.1	157.79	158.50	3.1	66,010	0.00%
2021/11/16	19.1	160.16	16.5	160.17	161.00	2.5	67,378	0.00%
2021/11/15	37.8	159.47	42	160.90	157.00	-4.2	69,856	-0.01%
2021/11/12	51.3	158.81	49.1	159.52	159.00	2.3	71,211	0.00%
2021/11/11	340.7	169.93	262.4	171.51	159.50	78.3	71,484	0.11%	大買/大賣/
2021/11/10	113.2	182.79	140	181.56	177.00	-26.8	72,107	-0.04%	大買/大賣/
2021/11/09	93.7	186.99	83.6	186.98	183.50	10.1	73,224	0.01%
2021/11/08	88.1	183.58	324.4	184.42	190.00	-236.3	73,787	-0.32%	大賣/鉅額交易
2021/11/05	29.1	175.08	31.1	174.91	178.00	-2.1	74,735	0.00%
2021/11/04	325.3	178.99	78.7	177.84	174.50	246.5	76,083	0.32%	大買/鉅額交易
2021/11/03	129.7	171.78	134	172.42	171.50	-4.2	76,323	-0.01%	大買/大賣/
2021/11/02	34.4	161.01	35.3	161.02	161.00	-1	76,868	0.00%
2021/11/01	34.2	160.83	14.2	160.52	158.50	20	77,612	0.03%
2021/10/29	36.4	158.05	31.8	159.76	160.00	4.6	78,267	0.01%
2021/10/28	35.1	156.79	36.2	155.84	153.50	-1.1	79,584	0.00%
2021/10/27	11.5	154.20	26.1	153.83	153.00	-14.6	82,036	-0.02%
2021/10/26	62.8	157.50	46.1	158.22	157.00	16.7	84,992	0.02%
2021/10/25	90.4	155.70	96.7	157.09	157.50	-6.3	87,571	-0.01%
2021/10/22	28.1	155.05	84	153.91	152.50	-55.9	90,066	-0.06%
2021/10/21	58.1	162.75	15	163.47	159.00	43.1	91,770	0.05%
2021/10/20	30.3	160.61	38	160.88	159.50	-7.8	92,550	-0.01%
2021/10/19	125.1	161.19	121.4	161.59	158.00	3.7	94,278	0.00%	大買/大賣/
2021/10/18	89.7	153.21	139.1	154.90	160.00	-49.4	96,471	-0.05%	大賣/
2021/10/15	95.3	162.54	57	161.73	161.00	38.3	97,931	0.04%
2021/10/14	201	161.87	211.7	162.48	164.50	-10.6	98,982	-0.01%	大買/大賣/
2021/10/13	213.3	157.85	76.6	157.33	155.00	136.7	99,248	0.14%	大買/鉅額交易
2021/10/12	43.7	158.83	309.3	158.82	153.50	-265.6	101,711	-0.26%	大賣/鉅額交易
2021/10/08	188.7	167.51	57	167.00	169.50	131.7	102,911	0.13%	大買/鉅額交易
2021/10/07	53.5	169.11	296.1	174.69	171.50	-242.7	105,121	-0.23%	大賣/鉅額交易
2021/10/06	307.5	170.93	73.1	167.81	161.50	234.4	106,167	0.22%	大買/鉅額交易
2021/10/05	384.4	165.50	386.3	166.60	173.00	-1.9	107,309	0.00%	大買/大賣/
2021/10/04	135.3	174.18	138.2	171.10	165.50	-3	108,342	0.00%	大買/大賣/
2021/10/01	94.4	191.94	152.4	186.78	183.50	-58	110,613	-0.05%	大賣/
2021/09/30	34.1	203.08	247.7	202.18	203.50	-213.5	112,158	-0.19%	大賣/鉅額交易
2021/09/29	57.3	200.92	36.1	201.75	200.50	21.3	113,993	0.02%
2021/09/28	39.3	201.94	39	203.56	203.50	0.3	115,755	0.00%
2021/09/27	31	213.83	16	214.00	208.00	15	117,732	0.01%
2021/09/24	27	213.02	39.2	214.29	215.00	-12.2	121,860	-0.01%
2021/09/23	30	208.63	44.2	208.75	207.50	-14.2	123,853	-0.01%
2021/09/22	56.1	204.24	27	204.20	203.00	29.1	127,961	0.02%
2021/09/17	54.1	206.51	79.1	207.62	210.00	-25	129,019	-0.02%
2021/09/16	43.1	202.90	38.1	201.70	200.50	5	131,239	0.00%
2021/09/15	157.3	200.49	122.1	203.39	205.00	35.3	132,972	0.03%	大買/大賣/
2021/09/14	320.5	208.53	332	210.44	201.50	-11.5	136,191	-0.01%	大買/大賣/
2021/09/13	249.3	211.75	256.1	212.83	210.00	-6.8	138,442	0.00%	大買/大賣/
2021/09/10	99	211.32	82	211.28	211.50	17	139,336	0.01%
2021/09/09	79.3	208.89	59	206.97	207.50	20.3	140,530	0.01%
2021/09/08	255	214.18	240.2	215.09	213.00	14.8	141,059	0.01%	大買/大賣/
2021/09/07	50.3	204.54	97.2	206.17	209.50	-46.9	141,359	-0.03%
2021/09/06	30.2	218.23	26.6	217.48	211.00	3.6	140,707	0.00%
2021/09/03	89.7	232.66	33.1	229.83	222.00	56.6	140,444	0.04%
2021/09/02	54.1	240.12	72.2	238.84	235.50	-18.1	139,951	-0.01%
2021/09/01	77.6	240.36	58	238.04	235.00	19.5	139,269	0.01%
2021/08/31	45	248.09	41.1	248.11	248.00	3.9	138,045	0.00%
2021/08/30	190	255.05	192	253.84	249.00	-2	137,102	0.00%	大買/大賣/
2021/08/27	206.7	256.55	202.2	257.73	252.00	4.4	136,378	0.00%	大買/大賣/
2021/08/26	356.3	259.03	234.1	258.63	258.00	122.2	134,570	0.09%	大買/大賣/鉅額交易
2021/08/25	194.7	251.13	138.3	254.16	262.00	56.4	132,823	0.04%	大買/大賣/
2021/08/24	358.6	249.03	288.2	247.91	244.00	70.4	131,087	0.05%	大買/大賣/
2021/08/23	185.4	244.79	155.3	243.43	248.00	30.1	129,142	0.02%	大買/大賣/
2021/08/20	85.3	218.37	192.3	217.33	225.50	-107	129,352	-0.08%	大賣/鉅額交易
2021/08/19	194.6	223.52	163.4	224.24	213.00	31.2	130,804	0.02%	大買/大賣/
2021/08/18	176.2	209.97	126.7	215.47	226.00	49.5	129,864	0.04%	大買/大賣/
2021/08/17	144.3	213.26	188.1	212.03	205.50	-43.8	130,875	-0.03%	大買/大賣/
2021/08/16	367.3	215.10	291	212.53	215.00	76.3	131,847	0.06%	大買/大賣/
2021/08/13	183.8	227.24	313.1	224.15	215.00	-129.3	131,260	-0.10%	大買/大賣/鉅額交易
2021/08/12	442.3	219.36	400.2	218.36	230.00	42.1	131,665	0.03%	大買/大賣/
2021/08/11	577.6	215.09	525	215.66	217.00	52.6	131,247	0.04%	大買/大賣/
2021/08/10	276.2	234.32	311.3	233.97	225.00	-35.1	129,537	-0.03%	大買/大賣/
2021/08/09	319.2	231.49	318	231.64	229.00	1.1	128,839	0.00%	大買/大賣/
2021/08/06	511.3	231.40	416.3	234.32	231.00	95	128,536	0.07%	大買/大賣/
2021/08/05	72.4	224.53	162	223.53	221.00	-89.6	127,154	-0.07%	大賣/
2021/08/04	215.2	232.63	137	232.00	233.00	78.1	126,543	0.06%	大買/大賣/
2021/08/03	409.1	233.31	482	231.26	229.00	-73	126,639	-0.06%	大買/大賣/
2021/08/02	590.2	224.09	406.3	225.93	232.00	183.8	125,565	0.15%	大買/大賣/鉅額交易
2021/07/30	827	242.68	951.2	238.97	223.50	-124.2	123,176	-0.10%	大買/大賣/鉅額交易
2021/07/29	262.2	238.34	420.7	238.74	248.00	-158.5	120,666	-0.13%	大買/大賣/鉅額交易
2021/07/28	848.5	209.59	701.1	209.12	225.50	147.4	118,502	0.12%	大買/大賣/鉅額交易
2021/07/27	340.7	206.37	191.6	207.21	205.00	149.1	116,098	0.13%	大買/大賣/鉅額交易
2021/07/26	151.4	227.28	304.1	223.11	216.50	-152.7	115,006	-0.13%	大買/大賣/鉅額交易
2021/07/23	389.2	247.17	408.6	247.62	240.00	-19.4	113,819	-0.02%	大買/大賣/
2021/07/22	433.1	228.10	414.2	227.10	240.00	18.9	112,099	0.02%	大買/大賣/
2021/07/21	425.1	253.09	487.6	252.74	238.50	-62.5	109,689	-0.06%	大買/大賣/
2021/07/20	97.5	268.90	357.4	266.71	260.50	-259.9	107,231	-0.24%	大賣/鉅額交易
2021/07/19	291.3	288.15	253.5	287.04	286.00	37.8	105,706	0.04%	大買/大賣/
2021/07/16	684	292.62	708.8	293.66	286.00	-24.7	105,178	-0.02%	大買/大賣/
2021/07/15	290.4	267.41	350.8	269.32	278.50	-60.4	102,364	-0.06%	大買/大賣/
2021/07/14	731.3	258.31	731.9	259.14	253.50	-0.6	101,196	0.00%	大買/大賣/
2021/07/13	383.2	283.18	442.3	287.70	258.50	-59.1	98,531	-0.06%	大買/大賣/
2021/07/12	864.4	288.87	645.3	286.33	287.00	219.1	96,744	0.23%	大買/大賣/鉅額交易
2021/07/09	422.3	292.28	223.2	291.07	275.00	199.1	94,700	0.21%	大買/大賣/鉅額交易
2021/07/08	1,450.7	289.96	1,381.2	291.19	304.00	69.5	92,400	0.08%	大買/大賣/
2021/07/07	364.3	286.35	691.3	293.23	276.50	-326.9	89,534	-0.37%	大買/大賣/鉅額交易
2021/07/06	254.4	308.14	278.5	308.18	296.00	-24.1	87,537	-0.03%	大買/大賣/
2021/07/05	223.9	311.27	165.6	308.91	302.00	58.3	85,714	0.07%	大買/大賣/
2021/07/02	342.2	330.97	345.3	330.06	326.50	-3.1	83,762	0.00%	大買/大賣/
2021/07/01	593	345.24	553.8	343.51	336.00	39.2	81,705	0.05%	大買/大賣/
2021/06/30	134.2	309.59	173.9	309.26	321.00	-39.7	77,304	-0.05%	大買/大賣/
2021/06/29	381.9	308.21	286.5	305.05	292.00	95.4	75,146	0.13%	大買/大賣/
2021/06/28	53.5	291.90	220.2	291.22	300.00	-166.7	71,395	-0.23%	大賣/鉅額交易
2021/06/25	500.4	268.75	533.8	267.10	273.00	-33.3	70,194	-0.05%	大買/大賣/
2021/06/24	228.3	242.42	118.3	237.93	248.50	110	67,663	0.16%	大買/大賣/鉅額交易
2021/06/23	461	243.17	418.2	244.19	226.00	42.8	65,883	0.06%	大買/大賣/
2021/06/22	257.7	266.04	240	265.11	251.00	17.7	61,674	0.03%	大買/大賣/
2021/06/21	57	242.52	98	242.67	249.00	-41	58,851	-0.07%
2021/06/18	211.4	221.32	275.3	216.04	226.50	-63.9	58,156	-0.11%	大買/大賣/
2021/06/17	249	203.43	111.1	202.78	206.00	137.9	56,643	0.24%	大買/大賣/鉅額交易
2021/06/16	119.4	206.76	156	205.65	205.50	-36.6	55,154	-0.07%	大買/大賣/
2021/06/15	133	187.24	580.1	186.01	191.50	-447.1	53,839	-0.83%	大買/大賣/鉅額交易
2021/06/11	459.1	174.41	41.5	169.71	174.50	417.6	53,432	0.78%	大買/鉅額交易
2021/06/10	61.4	158.29	4	155.13	159.00	57.4	53,228	0.11%
2021/06/09	14.2	160.97	101.1	162.42	160.00	-86.9	53,324	-0.16%	大賣/
2021/06/08	105.3	164.85	14.2	162.32	165.00	91.1	53,404	0.17%	大買/
2021/06/07	7	149.07	5	144.80	153.00	2	53,464	0.00%
2021/06/04	44.3	159.30	43	156.40	155.50	1.3	53,521	0.00%
2021/06/03	38	164.89	14	163.93	161.00	24	53,592	0.04%
2021/06/02	75.2	166.16	26	162.71	160.00	49.2	53,515	0.09%
2021/06/01	12	151.70	26.1	155.06	159.50	-14	53,205	-0.03%
2021/05/31	213	152.49	121	152.44	145.00	92	53,006	0.17%	大買/大賣/
2021/05/28	192.1	150.44	129.3	149.89	154.50	62.7	52,533	0.12%	大買/大賣/
2021/05/27	426.2	138.35	411.7	138.51	140.50	14.5	50,723	0.03%	大買/大賣/
2021/05/26	100	123.84	136.1	122.02	128.00	-36.1	47,866	-0.08%	大賣/
2021/05/25	250.7	123.89	227.4	122.32	116.50	23.4	46,237	0.05%	大買/大賣/
2021/05/24	165.4	121.66	368	121.53	125.00	-202.6	43,825	-0.46%	大買/大賣/鉅額交易
2021/05/21	212.2	112.30	128	112.39	114.00	84.2	42,234	0.20%	大買/大賣/
2021/05/20	203	101.33	186.1	98.67	104.00	16.9	41,724	0.04%	大買/大賣/
2021/05/19	117.1	93.04	61.3	92.58	94.60	55.9	39,609	0.14%	大買/
2021/05/18	24	84.07	37.6	84.98	86.00	-13.6	39,042	-0.03%
2021/05/17	120.1	76.87	166	77.68	78.20	-45.9	38,911	-0.12%	大買/大賣/
2021/05/14	209.2	80.67	206	77.77	81.60	3.2	37,764	0.01%	大買/大賣/
2021/05/13	460	81.25	420.2	81.52	80.10	39.8	36,679	0.11%	大買/大賣/
2021/05/12	198.6	90.61	467	91.17	88.90	-268.4	36,346	-0.74%	大買/大賣/鉅額交易
2021/05/11	436.1	101.68	229.6	102.18	98.70	206.5	36,361	0.57%	大買/大賣/鉅額交易
2021/05/10	173.1	98.62	199	98.60	101.50	-25.9	35,317	-0.07%	大買/大賣/
2021/05/07	91	90.52	94	90.21	92.30	-3	34,558	-0.01%
2021/05/06	155	91.14	74.1	91.53	89.90	80.9	34,312	0.24%	大買/
2021/05/05	261	93.91	271	93.76	92.50	-10	33,721	-0.03%	大買/大賣/
2021/05/04	242.3	96.02	209.3	96.99	91.40	33.1	33,189	0.10%	大買/大賣/
2021/05/03	82.4	100.66	81.2	101.93	101.50	1.2	32,428	0.00%
2021/04/29	46.2	92.06	45.1	93.36	94.70	1.1	31,563	0.00%
2021/04/28	63.4	95.96	155.3	95.56	92.50	-91.9	31,936	-0.29%	大賣/
2021/04/27	95.7	93.47	164	91.62	91.20	-68.4	31,941	-0.21%	大賣/
2021/04/26	178	89.30	54.1	87.11	90.20	123.9	31,963	0.39%	大買/鉅額交易
2021/04/23	115	84.85	123.4	86.44	82.00	-8.4	32,715	-0.03%	大買/大賣/
2021/04/22	275	90.01	445	90.77	85.80	-170	32,945	-0.52%	大買/大賣/鉅額交易
2021/04/21	118.3	88.17	55	86.31	89.60	63.3	32,068	0.20%	大買/
2021/04/20	203	80.68	127.2	80.74	81.50	75.8	31,928	0.24%	大買/大賣/
2021/04/19	122.2	79.93	66	79.22	80.60	56.2	32,264	0.17%	大買/
2021/04/16	133.1	69.88	146.3	69.70	73.30	-13.2	32,430	-0.04%	大買/大賣/
2021/04/15	11.2	65.77	39.6	65.92	66.70	-28.4	32,892	-0.09%
2021/04/14	244	63.18	233	64.01	65.30	11	34,186	0.03%	大買/大賣/
2021/04/13	34	64.17	35.1	64.84	64.30	-1.1	34,459	0.00%
2021/04/12	41.3	63.37	39.2	63.60	64.00	2.1	35,159	0.01%
2021/04/09	37.5	57.27	49	57.34	58.20	-11.5	36,862	-0.03%
2021/04/08	14.1	58.70	8	58.68	58.90	6.1	37,908	0.02%
2021/04/07	127.1	57.34	140.5	57.86	58.70	-13.4	39,236	-0.03%	大買/大賣/
2021/04/06	36	56.94	45	56.73	57.40	-9	42,280	-0.02%
2021/04/01	42	55.96	24	56.44	55.90	18	43,279	0.04%
2021/03/31	45	55.89	74	56.42	55.10	-29	44,129	-0.07%
2021/03/30	27.2	54.44	21	54.56	54.60	6.2	44,067	0.01%
2021/03/29	33	55.03	45.1	54.83	55.40	-12.1	44,720	-0.03%
2021/03/26	23	51.77	42	51.87	52.90	-19	46,649	-0.04%
2021/03/25	49	50.55	9	50.04	49.90	40	47,659	0.08%
2021/03/24	69	52.30	70	52.68	52.00	-1	48,732	0.00%
2021/03/23	361	52.95	353.1	52.66	51.70	7.9	48,863	0.02%	大買/大賣/
2021/03/22	108	52.80	128.3	53.69	54.50	-20.3	48,009	-0.04%	大買/大賣/
2021/03/19	50	49.74	39.1	49.61	49.55	10.9	47,755	0.02%
2021/03/18	10	49.61	15.3	49.72	49.95	-5.3	48,015	-0.01%
2021/03/17	23	48.81	18	49.07	49.00	5	48,441	0.01%
2021/03/16	24	48.45	8	48.51	48.65	16	48,956	0.03%
2021/03/15	3	48.35	27	48.70	48.70	-24	49,649	-0.05%
2021/03/12	28	48.07	33	48.00	47.40	-5	50,455	-0.01%
2021/03/11	22.1	47.74	19	47.72	47.25	3.1	50,756	0.01%
2021/03/10	44	47.35	10	47.12	47.00	34	50,926	0.07%
2021/03/09	12	46.62	41	46.62	47.50	-29	51,141	-0.06%
2021/03/08	28.2	46.30	12	46.46	45.40	16.2	51,479	0.03%
2021/03/05	51	45.83	11	46.34	45.85	40	51,890	0.08%
2021/03/04	35	45.96	26	46.30	46.05	9	52,319	0.02%
2021/03/03	7	46.09	53.1	46.03	47.30	-46.1	52,717	-0.09%
2021/03/02	55.4	48.17	35	46.96	45.50	20.4	53,775	0.04%
2021/02/26	11	47.22	15	47.53	47.95	-4	54,074	-0.01%
2021/02/25	11.1	47.41	15.1	47.24	47.30	-4	54,060	-0.01%
2021/02/24	7	46.53	10	46.84	46.00	-3	54,183	-0.01%
2021/02/23	120.7	47.06	102	47.21	46.70	18.7	54,262	0.03%	大買/大賣/
2021/02/22	28.3	47.14	37.1	47.04	46.75	-8.8	54,800	-0.02%
2021/02/19	27	44.64	16	44.83	44.50	11	54,951	0.02%
2021/02/18	77.1	45.20	64.1	45.53	45.25	13	55,206	0.02%
2021/02/17	53	43.00	51	43.07	43.90	2	54,788	0.00%
2021/02/05	19	43.15	4	42.41	42.20	15	54,773	0.03%
2021/02/04	43	42.44	46	43.37	43.50	-3	54,818	-0.01%
2021/02/03	17.1	43.06	9	43.13	42.25	8.1	55,361	0.01%
2021/02/02	29.1	43.46	30	43.44	43.50	-0.9	56,019	0.00%
2021/02/01	7	42.19	22.5	42.44	41.35	-15.4	55,488	-0.03%
2021/01/29	27.2	44.38	21	43.82	42.80	6.2	55,267	0.01%
2021/01/28	17.1	44.98	22.1	44.96	44.75	-5	55,130	-0.01%
2021/01/27	23.2	45.52	23.1	45.10	44.55	0.2	54,963	0.00%
2021/01/26	16	45.69	22	45.87	45.60	-6	55,058	-0.01%
2021/01/25	4	45.71	22	46.12	45.65	-18	54,998	-0.03%
2021/01/22	22.1	44.68	26	44.03	44.80	-3.9	54,629	-0.01%
2021/01/21	17.1	44.02	27.1	44.05	42.70	-10.1	54,212	-0.02%
2021/01/20	33	42.21	50	42.58	42.10	-17	53,579	-0.03%
2021/01/19	170	44.37	231.1	44.16	43.20	-61.1	52,968	-0.12%	大買/大賣/
2021/01/18	241.1	43.94	198	42.48	45.10	43.1	52,507	0.08%	大買/大賣/
2021/01/15	309.2	44.47	321	44.61	43.25	-11.8	51,347	-0.02%	大買/大賣/
2021/01/14	71	49.35	71	49.09	48.05	0	50,492	0.00%
2021/01/13	58	48.78	33.4	48.70	48.00	24.6	50,040	0.05%
2021/01/12	86.3	48.83	81	49.12	49.05	5.3	49,715	0.01%
2021/01/11	167	49.14	214	49.55	50.40	-47	48,278	-0.10%	大買/大賣/
2021/01/08	239	48.45	224	48.34	48.50	15	47,488	0.03%	大買/大賣/
2021/01/07	742.1	46.95	679	46.86	47.35	63.1	46,536	0.14%	大買/大賣/
2021/01/06	511.5	51.94	442	52.76	50.30	69.5	45,072	0.15%	大買/大賣/
2021/01/05	483	55.05	444	55.39	54.60	39	44,340	0.09%	大買/大賣/
2021/01/04	261	56.02	355.1	55.27	57.10	-94	43,023	-0.22%	大買/大賣/
2020/12/31	149	51.49	181.5	51.53	52.90	-32.5	40,875	-0.08%	大買/大賣/
2020/12/30	197	49.70	216	49.88	50.10	-19	39,737	-0.05%	大買/大賣/
2020/12/29	966.1	51.75	853	52.19	49.35	113.1	38,285	0.30%	大買/大賣/鉅額交易
2020/12/28	46.3	51.75	88	52.50	52.80	-41.7	35,075	-0.12%
2020/12/25	64.5	48.01	82	47.98	48.00	-17.5	33,634	-0.05%
2020/12/24	43	45.65	20	45.83	45.25	23	32,551	0.07%
2020/12/23	93	43.93	94	43.63	45.45	-1	32,156	0.00%
2020/12/22	255.1	47.40	291	47.82	43.15	-35.9	31,216	-0.12%	大買/大賣/
2020/12/21	162	46.17	180.4	46.31	47.50	-18.4	28,681	-0.06%	大買/大賣/
2020/12/18	70	43.43	86.7	43.50	43.20	-16.7	27,305	-0.06%
2020/12/17	17	41.27	49	41.84	42.35	-32	25,975	-0.12%
2020/12/16	17	40.70	10	40.80	41.00	7	25,507	0.03%
2020/12/15	18	41.03	71	41.01	40.00	-53	25,254	-0.21%
2020/12/14	39	40.87	52.3	40.72	40.75	-13.3	24,601	-0.05%
2020/12/11	126	41.07	115	39.49	38.95	11	24,110	0.05%	大買/大賣/
2020/12/10	55	42.01	54	41.86	41.40	1	23,548	0.00%
2020/12/09	56.1	41.37	28	41.49	41.40	28.1	22,943	0.12%
2020/12/08	44.1	41.06	59	40.87	40.60	-15	22,173	-0.07%
2020/12/07	54	38.38	25	38.68	38.25	29	21,113	0.14%
2020/12/04	39	38.37	35	38.18	38.00	4	20,573	0.02%
2020/12/03	36	40.10	15	40.07	39.50	21	20,136	0.10%
2020/12/02	55	40.32	22.1	40.66	40.00	33	19,824	0.17%
2020/12/01	38	41.79	10	41.92	41.10	28	19,317	0.14%
2020/11/30	30	43.28	33.1	43.25	43.70	-3.1	18,836	-0.02%
2020/11/27	28	42.06	33.1	41.25	43.00	-5.1	18,393	-0.03%
2020/11/26	136.2	41.67	122	42.34	40.65	14.2	17,895	0.08%	大買/大賣/
2020/11/25	288	40.06	268.1	39.95	40.90	20	16,799	0.12%	大買/大賣/
2020/11/24	14	37.46	11	37.27	37.20	3	16,009	0.02%
2020/11/23	27	37.64	29	37.92	37.45	-2	15,818	-0.01%
2020/11/20	26	37.39	7	37.33	36.75	19	15,621	0.12%
2020/11/19	115	36.93	106	36.64	37.45	9	15,539	0.06%	大買/大賣/
2020/11/18	235	36.07	293	36.14	36.40	-58	14,552	-0.40%	大買/大賣/
2020/11/17	82	33.18	92.1	33.09	33.35	-10.1	13,788	-0.07%
2020/11/16	18	31.56	23	31.78	31.55	-5	13,474	-0.04%
2020/11/13	20.1	30.71	15	30.83	30.60	5.1	13,393	0.04%
2020/11/12	21	31.22	10	31.32	31.20	11	13,198	0.08%
2020/11/11	32	29.89	56	31.34	32.45	-24	13,081	-0.18%
2020/11/10	69.1	31.14	40	31.27	29.80	29.1	12,631	0.23%
2020/11/09	5	31.65	17	32.18	32.25	-12	11,564	-0.10%
2020/11/06	9	29.01	7	29.14	29.35	2	11,333	0.02%
2020/11/05	10	28.84	17	29.02	28.95	-7	11,279	-0.06%
2020/11/04	12	28.29	6	28.54	28.90	6	11,238	0.05%
2020/11/03	12	28.31	28	28.22	28.60	-16	11,022	-0.15%
2020/11/02	17	27.52	16.1	27.17	27.00	1	10,673	0.01%
2020/10/30	16	26.55	11	26.15	26.20	5	10,273	0.05%
2020/10/29	21	25.85	34.1	26.57	26.70	-13.1	10,172	-0.13%
2020/10/28	26	26.65	21	26.23	26.15	5	10,059	0.05%
2020/10/27	13	26.36	19	26.17	26.10	-6	9,870	-0.06%
2020/10/26	29	26.19	23	26.48	26.85	6	9,717	0.06%
2020/10/23	5	24.74	10	24.70	24.60	-5	9,230	-0.05%
2020/10/22	21	24.68	0	0.00	24.45	21	9,161	0.23%
2020/10/21	28	25.37	82	25.05	25.30	-54	9,085	-0.59%
2020/10/20	73	24.82	72	24.65	25.25	1	8,840	0.01%
2020/10/19	0	0.00	3	23.50	23.55	-3	8,522	-0.04%
2020/10/16	0	0.00	5	23.90	23.55	-5	8,469	-0.06%
2020/10/15	5	24.27	5	24.13	24.05	0	8,399	0.00%
2020/10/14	11	24.70	40	25.05	24.55	-29	8,292	-0.35%
2020/10/13	71	24.67	57.1	24.33	25.05	14	8,112	0.17%
2020/10/12	11	22.99	2	22.70	23.15	9	7,687	0.12%
2020/10/08	16.1	23.64	1	23.50	23.80	15.1	7,540	0.20%
2020/10/07	20	23.98	11	24.27	24.45	9	7,351	0.12%
2020/10/06	9	22.67	37	22.94	23.45	-28	7,094	-0.39%
2020/10/05	12	22.17	42	22.34	22.85	-30	6,852	-0.44%
2020/09/30	0	0.00	3	21.33	21.25	-3	6,606	-0.05%
2020/09/29	6	21.36	11	21.22	21.00	-5	6,614	-0.08%
2020/09/28	15	21.40	77	21.56	21.65	-62	6,365	-0.97%
2020/09/25	101	20.72	81	20.35	20.45	20	6,001	0.33%	大買/
2020/09/22	1	19.65	5	19.75	19.85	-4	5,660	-0.07%
2020/09/18	0	0.00	2	20.38	20.30	-2	5,627	-0.04%
2020/09/17	10	20.15	1	20.25	20.20	9	5,586	0.16%
2020/09/16	2	19.70	4	19.91	20.10	-2	5,575	-0.04%
2020/09/15	12	19.72	0	0.00	19.80	12	5,503	0.22%
2020/09/14	1	19.55	2	19.55	19.75	-1	5,435	-0.02%
2020/09/11	3	20.13	1	20.45	20.00	2	5,337	0.04%
2020/09/10	1	20.35	0	0.00	20.40	1	5,238	0.02%
2020/09/09	0	0.00	3	20.17	20.40	-3	5,195	-0.06%
2020/09/08	3	20.00	2	20.33	20.00	1	5,129	0.02%
2020/09/07	3	20.25	4	20.58	20.15	-1	5,064	-0.02%
2020/09/04	1	19.80	1	20.00	20.00	0	4,899	0.00%
2020/09/03	8	20.35	2	20.25	20.45	6	4,775	0.13%
2020/09/02	4	20.71	1	21.00	20.70	3	4,671	0.06%
2020/09/01	12	21.30	1	20.90	20.95	11	4,595	0.24%
2020/08/31	2	21.90	20	21.90	21.20	-18	4,531	-0.40%
2020/08/27	31	21.54	51	21.03	20.90	-20	4,277	-0.47%
2020/08/26	52	22.22	14	21.96	22.10	38	4,161	0.91%
2020/08/25	30	21.64	33	21.70	21.75	-3	3,937	-0.08%
2020/08/24	5	20.05	6	20.27	20.40	-1	3,573	-0.03%
2020/08/21	7	20.21	7	20.11	20.10	0	3,516	0.00%
2020/08/20	12	19.96	7	20.39	19.95	5	3,447	0.15%
2020/08/19	4	20.64	0	0.00	20.35	4	3,250	0.12%
2020/08/18	33	19.90	9	20.15	20.10	24	3,028	0.79%
2020/08/17	19	20.13	12	20.28	20.05	7	2,835	0.25%
2020/08/14	19	19.96	183	20.39	19.90	-164	2,607	-6.29%	大賣/鉅額交易
2020/08/13	0	0.00	4	19.24	19.05	-4	2,275	-0.18%
2020/08/12	1	18.80	0	0.00	18.80	1	2,218	0.05%
2020/08/11	52	19.00	0	0.00	18.80	52	2,191	2.37%
2020/08/10	1	18.30	1	18.30	19.00	0	2,144	0.00%
2020/08/07	1	18.20	1	18.15	18.30	0	2,044	0.00%
2020/08/06	1	18.25	0	0.00	18.30	1	2,057	0.05%
2020/08/05	0	0.00	1	17.15	17.30	-1	2,017	-0.05%
2020/08/04	0	0.00	2	17.15	17.20	-2	2,021	-0.10%
2020/08/03	1	17.00	0	0.00	17.05	1	2,024	0.05%
2020/07/29	0	0.00	1	17.20	17.00	-1	2,021	-0.05%
2020/07/28	1	16.80	0	0.00	16.95	1	2,034	0.05%
2020/07/27	1	17.20	0	0.00	17.15	1	2,045	0.05%
2020/07/24	0	0.00	1	17.35	17.50	-1	2,094	-0.05%
2020/07/23	1	17.75	0	0.00	17.70	1	2,086	0.05%
2020/07/22	2	17.90	0	0.00	17.85	2	2,093	0.10%
2020/07/21	0	0.00	11	18.00	18.00	-11	2,088	-0.53%
2020/07/20	1	17.75	4	17.75	17.90	-3	2,074	-0.14%
2020/07/16	5	18.56	3	18.77	18.55	2	2,081	0.10%
2020/07/13	0	0.00	2	18.78	18.80	-2	2,028	-0.10%
2020/07/09	3	18.60	1	18.70	18.50	2	1,967	0.10%
2020/07/08	4	18.69	4	18.76	18.70	0	1,906	0.00%
2020/07/07	0	0.00	4	18.01	18.40	-4	1,792	-0.22%
2020/07/06	0	0.00	5	17.60	17.65	-5	1,677	-0.30%
2020/07/03	0	0.00	1	16.75	16.90	-1	1,623	-0.06%
2020/07/02	1	16.45	0	0.00	16.50	1	1,623	0.06%
2020/07/01	0.6	16.40	1	16.50	16.50	-0.4	1,641	-0.02%
2020/06/24	1	16.60	0	0.00	16.65	1	1,733	0.06%
2020/06/23	1	16.55	0	0.00	16.60	1	1,770	0.06%
2020/06/19	15	16.50	0	0.00	16.25	15	1,824	0.82%
2020/06/16	0	0.00	2	16.70	16.70	-2	1,957	-0.10%
2020/06/15	2	16.45	0	0.00	16.30	2	2,081	0.10%
2020/06/12	0	0.00	1	16.30	16.40	-1	2,137	-0.05%
2020/06/11	0	0.00	2	16.90	16.65	-2	2,176	-0.09%
2020/06/08	2	16.90	3	16.90	17.05	-1	2,256	-0.04%
2020/06/01	15	16.25	0	0.00	16.30	15	2,267	0.66%
2020/05/27	0	0.00	5	16.55	16.35	-5	2,255	-0.22%
2020/05/19	0	0.00	1	16.05	16.00	-1	2,269	-0.04%
2020/05/18	0	0.00	21	15.80	15.75	-21	2,282	-0.92%
2020/05/15	1	15.50	0	0.00	15.55	1	2,291	0.04%
2020/05/14	4	15.59	0	0.00	15.60	4	2,297	0.17%
2020/05/13	3	15.95	0	0.00	15.95	3	2,283	0.13%
2020/05/12	1	16.35	0	0.00	16.40	1	2,264	0.04%
2020/04/30	0	0.00	6	17.00	16.90	-6	2,272	-0.26%
2020/04/29	0	0.00	106	16.74	16.70	-106	2,270	-4.67%	大賣/鉅額交易
2020/04/28	1	16.45	0	0.00	16.40	1	2,238	0.04%
2020/04/27	6	16.15	1	16.35	16.40	5	2,274	0.22%
2020/04/20	1	16.05	0	0.00	16.10	1	2,204	0.05%
2020/04/09	1	15.00	0	0.00	15.10	1	2,110	0.05%
2020/04/08	10	14.90	1	14.90	14.95	9	2,082	0.43%
2020/04/06	0	0.00	10	14.30	14.30	-10	2,026	-0.49%
2020/03/31	0	0.00	7	13.75	13.75	-7	1,958	-0.36%
2020/03/30	1	13.55	0	0.00	13.85	1	1,933	0.05%
2020/03/27	0	0.00	5	13.95	13.90	-5	1,903	-0.26%
2020/03/26	12	13.35	0	0.00	13.60	12	1,872	0.64%
2020/03/25	4	13.59	1	13.65	13.25	3	1,844	0.16%
2020/03/24	9	12.53	1	12.65	12.60	8	1,814	0.44%
2020/03/23	7	12.29	0	0.00	12.25	7	1,812	0.39%
2020/03/20	14	12.36	1	12.60	12.55	13	1,783	0.73%
2020/03/19	2	11.93	0	0.00	11.90	2	1,715	0.12%
2020/03/18	1	13.00	0	0.00	13.15	1	1,612	0.06%
2020/03/16	21	14.69	0	0.00	14.30	21	1,524	1.38%
2020/03/13	2	14.70	0	0.00	15.10	2	1,496	0.13%
2020/03/12	1	16.00	0	0.00	15.70	1	1,441	0.07%
2020/03/11	1	16.50	0	0.00	16.50	1	1,418	0.07%
2020/03/10	0	0.00	1	16.40	16.65	-1	1,406	-0.07%
2020/03/09	2	16.60	0	0.00	16.50	2	1,389	0.14%
2020/03/06	4	16.86	0	0.00	16.90	4	1,383	0.29%
2020/03/05	2	17.20	0	0.00	17.15	2	1,364	0.15%
2020/03/04	2	17.10	0	0.00	17.20	2	1,368	0.15%
2020/03/02	2	17.20	0	0.00	17.15	2	1,366	0.15%
2020/02/13	0	0.00	2	17.05	17.15	-2	1,262	-0.16%
2020/02/10	0	0.00	1	17.05	16.90	-1	1,241	-0.08%
2020/01/30	0	0.00	6	16.90	16.80	-6	1,166	-0.51%
2020/01/10	0	0.00	10	18.35	18.40	-10	1,238	-0.81%
2020/01/03	0	0.00	1	18.55	18.60	-1	1,270	-0.08%
2020/01/02	0	0.00	5	18.60	18.50	-5	1,260	-0.40%
2019/12/26	0	0.00	2	18.55	18.60	-2	1,329	-0.15%
2019/12/25	1	18.60	0	0.00	18.60	1	1,346	0.07%
2019/12/24	0	0.00	0	18.50	18.50	0	1,368	0.00%
2019/12/13	0	0.00	1	18.10	17.85	-1	1,341	-0.07%
2019/12/12	26	18.25	0	0.00	18.15	26	1,324	1.96%
2019/12/11	24	18.35	0	0.00	18.35	24	1,322	1.81%
2019/12/09	1	18.35	0	0.00	18.30	1	1,380	0.07%
2019/12/06	50	18.40	0	0.00	18.40	50	1,433	3.49%
2019/12/03	1	18.60	1	18.50	18.55	0	1,491	0.00%
2019/12/02	0	0.00	9	18.20	18.15	-9	1,587	-0.57%
2019/11/29	1	18.10	0	0.00	18.15	1	1,749	0.06%
2019/11/28	0	0.00	2	18.40	18.45	-2	1,766	-0.11%
2019/11/27	0	0.00	0.3	18.30	18.35	-0.3	1,807	-0.01%
2019/11/20	0	0.00	10	18.05	18.25	-10	2,039	-0.49%
2019/11/15	4	18.00	0	0.00	18.00	4	2,264	0.18%
2019/11/14	6	18.00	0	0.00	18.15	6	2,340	0.26%
2019/11/12	2	18.05	0	0.00	18.10	2	2,508	0.08%
2019/11/08	5	18.30	0	0.00	18.40	5	2,598	0.19%
2019/11/06	0	0.00	12	18.55	18.50	-12	2,778	-0.43%
2019/11/05	0	0.00	15	18.55	18.60	-15	2,832	-0.53%
2019/11/04	0	0.00	5	18.35	18.50	-5	2,910	-0.17%
2019/10/31	0	0.00	7	18.15	18.15	-7	3,239	-0.22%
2019/10/30	1	18.30	0	0.00	18.35	1	3,346	0.03%
2019/10/29	0	0.00	4	18.53	18.35	-4	3,427	-0.12%
2019/10/28	1	18.45	0	0.00	18.65	1	3,507	0.03%
2019/10/25	10	18.58	0	0.00	18.60	10	3,637	0.27%
2019/10/24	0	0.00	2	18.40	18.40	-2	3,939	-0.05%
2019/10/23	10	18.10	0	0.00	18.10	10	4,238	0.24%
2019/10/21	0	0.00	5	18.11	18.15	-5	4,525	-0.11%
2019/10/18	1	17.90	0	0.00	17.90	1	4,574	0.02%
2019/10/17	1	17.60	0	0.00	17.65	1	4,570	0.02%
2019/10/16	3	17.78	5	17.95	17.80	-2	4,573	-0.04%
2019/10/15	0	0.00	3	17.85	17.90	-3	4,555	-0.07%
2019/10/14	3	18.00	0	0.00	18.05	3	4,560	0.07%
2019/10/09	4	17.70	0	0.00	17.80	4	4,567	0.09%
2019/10/08	1	17.85	0	0.00	17.85	1	4,556	0.02%
2019/10/07	2	17.75	2	17.70	18.00	0	4,613	0.00%
2019/10/04	2	17.85	0	0.00	17.70	2	4,628	0.04%
2019/10/03	0	0.00	5	18.30	18.20	-5	4,599	-0.11%
2019/10/02	0	0.00	5	18.25	18.35	-5	4,604	-0.11%
2019/09/27	2	18.43	0	0.00	18.25	2	4,651	0.04%
2019/09/26	0	0.00	5	18.55	18.55	-5	4,686	-0.11%
2019/09/24	4	18.73	0	0.00	18.75	4	4,767	0.08%
2019/09/20	5	18.90	0.1	19.00	18.85	4.9	4,796	0.10%
2019/09/16	1	18.90	0	0.00	18.90	1	4,869	0.02%
2019/09/12	1	19.00	0	0.00	19.15	1	4,891	0.02%
2019/09/11	7	19.16	0	0.00	18.85	7	4,908	0.14%
2019/09/10	106	19.29	0	0.00	19.20	106	4,870	2.18%	大買/鉅額交易
2019/09/06	5	19.80	23	19.80	19.75	-18	4,854	-0.37%
2019/09/05	12	19.85	0	0.00	19.75	12	4,873	0.25%
2019/09/04	15	20.48	45	20.24	20.15	-30	4,831	-0.62%
2019/09/03	17	19.95	7	19.94	20.20	10	4,719	0.21%
2019/09/02	10	19.10	0	0.00	19.15	10	4,583	0.22%
2019/08/30	6	19.06	0	0.00	19.00	6	4,578	0.13%
2019/08/29	20	19.10	0	0.00	19.00	20	4,544	0.44%
2019/08/28	5	18.90	0	0.00	18.80	5	4,533	0.11%
2019/08/23	2	18.60	0	0.00	18.60	2	4,582	0.04%
2019/08/22	2	19.10	0	0.00	18.75	2	4,606	0.04%
2019/08/20	3	18.75	0	0.00	18.75	3	4,536	0.07%
2019/08/19	10	19.19	0	0.00	19.15	10	4,493	0.22%
2019/08/16	9	19.51	0	0.00	19.55	9	4,417	0.20%
2019/08/15	7	19.92	4	19.90	19.80	3	4,356	0.07%
2019/08/13	0	0.00	1	20.60	20.60	-1	4,250	-0.02%
2019/08/08	0	0.00	1	21.30	21.40	-1	4,184	-0.02%
2019/08/07	0	0.00	5	20.25	20.50	-5	4,085	-0.12%
2019/08/05	25	21.91	18	21.57	21.40	7	3,939	0.18%
2019/08/02	4	21.46	2	21.65	21.80	2	3,813	0.05%
2019/08/01	2	21.10	23	21.03	20.85	-21	3,588	-0.59%
2019/07/30	0	0.00	1	22.00	21.25	-1	3,382	-0.03%
2019/07/29	1	22.30	0	0.00	22.10	1	3,295	0.03%
2019/07/26	16	22.09	11	22.28	21.90	5	3,167	0.16%
2019/07/25	0	0.00	22	20.99	21.90	-22	2,829	-0.78%
2019/07/24	3	20.30	12	20.31	20.40	-9	2,501	-0.36%
2019/07/23	0	0.00	13	19.63	19.55	-13	2,277	-0.57%
2019/07/22	0	0.00	7	19.45	19.25	-7	2,169	-0.32%
2019/07/16	2	18.75	0	0.00	18.90	2	2,088	0.10%
2019/07/12	1	18.95	0	0.00	19.00	1	2,055	0.05%
2019/07/11	1	19.30	5	19.45	19.45	-4	2,032	-0.20%
2019/07/09	3	19.10	5	19.15	19.15	-2	1,934	-0.10%
2019/07/08	2	19.15	0	0.00	19.15	2	1,907	0.10%
2019/07/05	0	0.00	1	19.30	19.25	-1	1,893	-0.05%
2019/07/04	30	19.25	0	0.00	19.25	30	1,874	1.60%
2019/07/03	0	0.00	9	19.12	19.10	-9	1,844	-0.49%
2019/07/02	0	0.00	9	19.00	19.10	-9	1,787	-0.50%
2019/06/27	1	18.40	0	0.00	18.40	1	1,678	0.06%
2019/06/26	0	0.00	3	18.35	18.35	-3	1,659	-0.18%
2019/06/20	1	17.90	0	0.00	17.95	1	1,518	0.07%
2019/06/18	1	18.50	2	18.55	18.40	-1	1,443	-0.07%
2019/06/17	0	0.00	1	18.40	18.45	-1	1,425	-0.07%
2019/06/14	8	18.53	4	18.68	18.40	4	1,419	0.28%
2019/06/13	0	0.00	8	18.31	18.40	-8	1,370	-0.58%
2019/06/12	2	17.85	0	0.00	17.95	2	1,330	0.15%
2019/06/06	0	0.00	2	17.85	17.95	-2	1,279	-0.16%
2019/06/05	0	0.00	12	18.16	18.20	-12	1,250	-0.96%
2019/06/04	2	18.00	0	0.00	18.00	2	1,236	0.16%
2019/06/03	2	17.80	3	18.15	17.85	-1	1,208	-0.08%
2019/05/31	0	0.00	1	18.85	18.85	-1	1,114	-0.09%
2019/05/29	0	0.00	4	18.48	18.50	-4	994	-0.40%
2019/05/28	0	0.00	1	18.20	18.20	-1	944	-0.11%
2019/05/24	0	0.00	1	17.75	17.90	-1	854	-0.12%
2019/05/22	0	0.00	2	17.40	17.50	-2	811	-0.25%
2019/05/21	1	17.25	0	0.00	17.55	1	794	0.13%
2019/05/15	3	16.80	10	16.80	16.85	-7	712	-0.98%
2019/05/10	0	0.00	1	16.30	16.35	-1	666	-0.15%
2019/04/15	0	0.00	1	16.20	16.20	-1	534	-0.19%
2019/04/01	0	0.00	15	15.95	16.00	-15	459	-3.27%
2019/03/29	15	16.20	0	0.00	16.05	15	451	3.33%
2019/03/25	2	16.05	10	16.05	16.05	-8	452	-1.77%
2019/03/15	0	0.00	0.4	16.00	16.05	-0.4	466	-0.07%
2019/03/06	1	16.05	0	0.00	16.10	1	507	0.20%
2019/02/11	0	0.00	1	15.80	15.90	-1	466	-0.21%
2019/01/25	0	15.70	0	0.00	15.85	0	453	0.01%
2019/01/21	0.1	15.60	0	0.00	15.65	0.1	489	0.03%
2018/12/21	1	16.00	0	0.00	15.85	1	770	0.13%
2018/11/28	1	16.00	0	0.00	16.00	1	870	0.11%
2018/11/06	0	0.00	2	15.38	15.35	-2	1,124	-0.18%
2018/10/31	2	15.15	0	0.00	15.10	2	1,143	0.17%
2018/10/30	0	0.00	5	15.05	15.10	-5	1,137	-0.44%
2018/10/24	1	16.00	0	0.00	16.25	1	1,121	0.09%
2018/10/18	0	0.00	1	16.00	16.15	-1	1,138	-0.09%
2018/10/16	1	15.80	0	0.00	15.85	1	1,148	0.09%
2018/10/15	1	15.50	0	0.00	16.05	1	1,143	0.09%
2018/10/11	0	0.00	1	15.40	15.40	-1	1,146	-0.09%
2018/10/05	0	0.00	3	16.40	16.30	-3	1,202	-0.25%
2018/09/27	4	16.80	0	0.00	16.75	4	1,237	0.32%
2018/09/17	2	16.80	0	0.00	16.80	2	1,322	0.15%
2018/09/10	0	0.00	1	16.80	16.80	-1	1,323	-0.08%
2018/08/28	3	16.80	1	16.75	16.80	2	1,346	0.15%
2018/08/27	0	0.00	1	16.80	16.85	-1	1,344	-0.07%
2018/08/23	2	17.20	0	0.00	17.10	2	1,336	0.15%
2018/08/21	0	0.00	17	17.10	17.30	-17	1,318	-1.29%
2018/08/17	0	0.00	10	16.80	16.75	-10	1,247	-0.80%
2018/08/15	0	0.00	1	16.90	16.90	-1	1,214	-0.08%
2018/08/07	17	16.80	0	0.00	16.85	17	1,336	1.27%
2018/07/30	1	16.65	0	0.00	16.65	1	1,366	0.07%
2018/07/24	1	16.75	0	0.00	16.80	1	1,348	0.07%
2018/07/18	2	17.10	0	0.00	17.10	2	1,319	0.15%
2018/07/13	0	0.00	206	17.13	17.20	-206	1,226	-16.80%	大賣/鉅額交易
2018/07/03	0	0.00	1	17.05	17.10	-1	1,330	-0.08%
2018/06/28	0	0.00	8	16.65	16.55	-8	1,295	-0.62%
2018/06/25	0	0.00	2	16.65	16.55	-2	1,308	-0.15%
2018/06/13	1	16.65	0	0.00	16.65	1	1,409	0.07%
2018/06/07	0	0.00	2	16.75	16.75	-2	1,501	-0.13%
2018/06/06	1	16.75	0	0.00	16.70	1	1,534	0.07%
2018/06/04	0	0.00	1	16.60	16.60	-1	1,558	-0.06%
2018/05/29	1	16.50	0	0.00	16.50	1	1,577	0.06%
2018/05/28	1	16.50	20	16.45	16.65	-19	1,595	-1.19%
2018/05/24	1	16.40	0	0.00	16.40	1	1,598	0.06%
2018/05/23	2	16.48	0	0.00	16.40	2	1,608	0.12%
2018/05/17	1	16.50	0	0.00	16.55	1	1,629	0.06%
2018/05/16	16	16.47	0	0.00	16.50	16	1,621	0.99%
2018/05/15	13	16.49	0	0.00	16.50	13	1,604	0.81%
2018/05/14	1	16.75	0	0.00	16.75	1	1,644	0.06%
2018/05/10	1	17.10	0	0.00	17.00	1	1,656	0.06%
2018/05/07	0	0.00	7	17.10	17.05	-7	1,692	-0.41%
2018/04/27	0.2	17.00	0	0.00	17.05	0.2	1,783	0.01%
2018/04/26	7	17.10	0	0.00	17.00	7	1,812	0.39%
2018/04/24	0	0.00	3	17.02	17.05	-3	1,835	-0.16%
2018/04/20	0	0.00	10	17.15	17.20	-10	1,860	-0.54%
2018/04/11	8	17.57	0	0.00	17.50	8	2,003	0.40%
2018/04/02	0	0.00	2	18.05	18.05	-2	2,168	-0.09%
2018/03/31	0	0.00	3.3	17.95	17.95	-3.3	2,168	-0.15%
2018/03/28	0	0.00	12	17.95	17.90	-12	2,191	-0.55%
2018/03/27	2	18.00	0	0.00	18.00	2	2,181	0.09%
2018/03/26	0	0.00	1	18.05	17.95	-1	2,179	-0.05%
2018/03/23	0	0.00	3	18.00	18.00	-3	2,196	-0.14%
2018/03/22	0	0.00	1	18.20	18.15	-1	2,190	-0.05%
2018/03/21	1	18.15	0	0.00	18.15	1	2,186	0.05%
2018/03/19	0	0.00	3	18.53	18.50	-3	2,189	-0.14%
2018/03/13	5	18.00	0	0.00	18.00	5	2,281	0.22%
2018/03/12	10	18.00	0	0.00	18.10	10	2,314	0.43%
2018/03/07	1	18.00	0	0.00	18.00	1	2,771	0.04%
2018/03/01	7	18.15	0	0.00	18.25	7	2,968	0.24%
2018/02/23	3	18.25	0	0.00	18.10	3	3,173	0.09%
2018/02/22	3	18.20	0	0.00	18.25	3	3,201	0.09%
2018/02/12	1	17.65	0	0.00	17.60	1	3,231	0.03%
2018/02/06	3	17.75	10	17.31	17.25	-7	3,230	-0.22%
2018/02/01	4	18.61	0	0.00	18.70	4	3,129	0.13%
2018/01/31	1	18.55	0	0.00	18.60	1	3,128	0.03%
2018/01/30	0	0.00	4	19.00	18.80	-4	3,123	-0.13%
2018/01/29	0	0.00	2	18.95	18.90	-2	3,115	-0.06%
2018/01/26	7	18.95	0	0.00	18.90	7	3,131	0.22%
2018/01/25	0	0.00	2	19.35	19.35	-2	3,110	-0.06%
2018/01/24	0	0.00	3	19.23	19.40	-3	3,116	-0.10%
2018/01/23	200	19.14	0	0.00	19.20	200	3,105	6.44%	大買/鉅額交易
2018/01/22	3	19.50	5	19.50	19.45	-2	3,086	-0.06%
2018/01/17	0	0.00	1	20.00	20.00	-1	3,103	-0.03%
2018/01/16	1	19.70	1	19.75	19.85	0	3,140	0.00%
2018/01/15	0	0.00	2	20.03	19.95	-2	3,177	-0.06%
2018/01/11	1	20.00	0	0.00	19.90	1	3,369	0.03%
2018/01/10	0	0.00	1	19.95	19.90	-1	3,335	-0.03%
2018/01/09	0	0.00	16	19.94	19.95	-16	3,311	-0.48%
2018/01/08	1	19.65	16	19.75	19.65	-15	3,293	-0.46%
2018/01/05	1	19.85	5	19.76	19.75	-4	3,296	-0.12%
2018/01/04	5	19.45	0	0.00	19.45	5	3,285	0.15%
2018/01/03	1	19.85	3	19.95	19.60	-2	3,300	-0.06%
2018/01/02	15	19.99	25	19.78	19.85	-10	3,233	-0.31%