萬海 (2615)-元大-竹科券商分點個股進出

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
82.2
漲跌
▲2.6
漲幅
+3.27%
成交量
14,063張
產業
上市航運類股
2388人加入追蹤

立即追蹤
本地時間:13:35(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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/12/17	9	80.94	17	81.64	82.20	-8	39,561	-0.02%
2024/12/16	26	81.04	39	80.18	79.60	-13	39,607	-0.03%
2024/12/13	36.1	82.79	13.5	82.51	82.20	22.6	39,400	0.06%
2024/12/12	68.7	82.05	112	82.41	81.70	-43.3	39,349	-0.11%	大賣/
2024/12/11	18.1	83.66	5.1	83.55	82.90	13	39,300	0.03%
2024/12/10	16.6	85.51	10.5	85.44	84.50	6.1	39,332	0.02%
2024/12/09	96.3	87.80	109	87.66	86.10	-12.7	39,141	-0.03%	大賣/
2024/12/06	20	84.82	98	84.38	84.00	-78	38,433	-0.20%
2024/12/05	20.4	84.82	9	85.50	84.20	11.4	38,372	0.03%
2024/12/04	13.5	85.59	2	85.65	86.30	11.5	38,376	0.03%
2024/12/03	6.1	85.49	13	85.07	86.10	-6.9	38,502	-0.02%
2024/12/02	57.1	84.28	62	83.62	83.40	-4.9	38,342	-0.01%
2024/11/29	52.2	83.66	22	83.56	83.00	30.2	38,473	0.08%
2024/11/28	69.1	84.56	15.2	84.70	83.80	53.9	38,680	0.14%
2024/11/27	58.4	86.75	66.3	86.13	84.50	-7.9	38,470	-0.02%
2024/11/26	24	90.40	0	0.00	89.70	24	37,910	0.06%
2024/11/25	48.1	91.83	30.1	91.66	90.70	18	37,921	0.05%
2024/11/22	52.1	93.74	21	93.78	93.60	31.1	37,730	0.08%
2024/11/21	145.2	96.77	184.1	97.43	95.80	-38.9	37,298	-0.10%	大買/大賣/
2024/11/20	239.8	97.25	132.9	96.50	94.80	106.9	36,322	0.29%	大買/大賣/鉅額交易
2024/11/19	14	92.50	55	93.08	93.30	-41	35,041	-0.12%
2024/11/18	9.3	91.81	19	91.51	90.90	-9.7	34,756	-0.03%
2024/11/15	73.1	91.59	44.3	91.51	90.50	28.9	34,624	0.08%
2024/11/14	28.2	90.06	8	90.80	89.80	20.2	34,403	0.06%
2024/11/13	51	91.15	11	91.04	90.60	40	34,579	0.12%
2024/11/12	97.2	93.66	72.3	93.02	91.30	24.9	34,754	0.07%
2024/11/11	58.2	94.17	46.4	94.03	94.30	11.9	34,807	0.03%
2024/11/08	69.4	94.72	79.3	95.17	93.70	-10	34,755	-0.03%
2024/11/07	65.7	90.75	31	91.63	91.80	34.7	34,903	0.10%
2024/11/06	51.2	93.98	40	93.55	93.60	11.2	34,962	0.03%
2024/11/05	123.1	94.43	156.1	94.79	94.70	-32.9	35,337	-0.09%	大買/大賣/
2024/11/04	112.6	94.62	504.3	93.86	89.80	-391.7	34,898	-1.12%	大買/大賣/鉅額交易
2024/11/01	474.1	90.69	130.1	90.28	94.20	344	33,867	1.02%	大買/大賣/鉅額交易
2024/10/30	10	87.09	14	86.71	85.70	-4	33,326	-0.01%
2024/10/29	68.1	87.24	57	86.15	85.70	11.1	33,492	0.03%
2024/10/28	14	88.44	13	88.27	88.60	1	33,530	0.00%
2024/10/25	7.4	86.91	16	87.55	86.90	-8.6	33,429	-0.03%
2024/10/24	16.6	86.50	18	86.57	86.00	-1.4	33,446	0.00%
2024/10/23	66	88.47	57	87.76	87.70	9	33,445	0.03%
2024/10/22	76.6	89.17	67.7	88.08	87.60	9	33,552	0.03%
2024/10/21	25.3	87.26	43.6	87.58	87.90	-18.4	33,427	-0.05%
2024/10/18	16.2	86.03	23	85.44	85.30	-6.8	33,412	-0.02%
2024/10/17	40	85.82	82.7	86.15	86.40	-42.7	33,275	-0.13%
2024/10/16	51.1	82.79	24.1	82.46	82.20	27	32,997	0.08%
2024/10/15	36.4	81.84	10.1	81.87	81.10	26.3	33,039	0.08%
2024/10/14	59.5	82.86	39.6	82.30	82.00	19.9	33,346	0.06%
2024/10/11	59.2	84.11	73	83.08	83.00	-13.8	33,454	-0.04%
2024/10/09	32.1	83.86	22.2	83.25	83.00	9.9	33,604	0.03%
2024/10/08	26.4	85.92	20	85.69	85.50	6.4	33,639	0.02%
2024/10/07	134.6	86.69	103.5	86.06	85.70	31.1	33,858	0.09%	大買/大賣/
2024/10/04	88.1	89.60	40.8	89.42	89.30	47.3	33,872	0.14%
2024/10/01	106.6	100.23	104.7	99.61	99.20	1.9	33,637	0.01%	大買/大賣/
2024/09/30	133.3	102.24	266.2	100.94	98.00	-132.9	32,958	-0.40%	大買/大賣/鉅額交易
2024/09/27	182.4	106.09	165	106.46	107.50	17.4	32,265	0.05%	大買/大賣/
2024/09/26	152.7	102.72	230.5	102.96	102.00	-77.8	31,422	-0.25%	大買/大賣/
2024/09/25	184.7	94.26	294.2	94.83	99.70	-109.5	30,038	-0.36%	大買/大賣/鉅額交易
2024/09/24	274.1	89.47	99.4	89.08	90.70	174.7	27,949	0.63%	大買/鉅額交易
2024/09/23	3	82.43	32.5	82.08	82.50	-29.5	26,876	-0.11%
2024/09/20	4	81.12	3.1	81.19	81.10	0.9	27,305	0.00%
2024/09/19	2	80.20	5	80.98	81.00	-3	28,026	-0.01%
2024/09/18	3	79.83	50.1	80.28	80.50	-47.1	28,900	-0.16%
2024/09/16	36	78.16	9	78.52	78.30	27	30,633	0.09%
2024/09/13	2	77.50	6.4	79.07	79.20	-4.4	31,476	-0.01%
2024/09/12	1	77.90	2.2	78.25	77.70	-1.2	32,673	0.00%
2024/09/11	5	76.60	16	76.16	76.80	-11	33,220	-0.03%
2024/09/10	7.2	75.22	31	75.24	74.10	-23.8	34,500	-0.07%
2024/09/09	45.5	75.67	17	75.28	75.20	28.5	35,508	0.08%
2024/09/06	17.3	78.35	6	78.25	78.20	11.3	36,148	0.03%
2024/09/05	5	80.00	16.5	79.47	78.80	-11.5	37,345	-0.03%
2024/09/04	14.1	77.14	12	77.69	78.70	2.1	39,131	0.01%
2024/09/03	62	80.58	66	79.61	79.50	-4	40,875	-0.01%
2024/09/02	55.4	80.79	7.5	81.09	79.50	47.8	43,141	0.11%
2024/08/30	61	81.10	115.3	81.84	82.90	-54.3	43,791	-0.12%	大賣/
2024/08/29	10	77.94	10	78.85	79.20	0	43,678	0.00%
2024/08/28	7.1	78.00	7.5	78.21	78.10	-0.4	45,476	0.00%
2024/08/27	21.4	78.26	11	78.66	78.30	10.4	45,817	0.02%
2024/08/26	8	82.11	35.1	80.68	79.90	-27.1	45,676	-0.06%
2024/08/23	8	79.44	12.2	79.66	79.50	-4.2	45,635	-0.01%
2024/08/22	19	79.95	12.1	79.87	79.70	6.9	45,927	0.02%
2024/08/21	10.1	79.39	13	80.13	80.40	-2.9	46,209	-0.01%
2024/08/20	5.1	80.32	1	79.90	79.20	4.1	46,217	0.01%
2024/08/19	20	80.10	6	79.68	79.50	14	46,054	0.03%
2024/08/16	60	81.12	71	80.86	80.80	-11	45,967	-0.02%
2024/08/15	90	79.89	102.2	80.36	80.40	-12.2	45,678	-0.03%	大賣/
2024/08/14	68.1	79.05	78	77.98	77.70	-9.9	45,246	-0.02%
2024/08/13	100.5	79.98	116	81.14	79.10	-15.5	44,815	-0.03%	大賣/
2024/08/12	174	81.75	63.5	81.50	82.50	110.5	44,178	0.25%	大買/鉅額交易
2024/08/09	120.3	80.02	118.1	79.32	77.20	2.1	45,149	0.00%	大買/大賣/
2024/08/08	119.2	80.71	315.6	81.16	78.80	-196.4	49,084	-0.40%	大買/大賣/鉅額交易
2024/08/07	842.7	82.07	794.3	81.78	84.20	48.4	50,537	0.10%	大買/大賣/
2024/08/06	383.4	79.09	171	79.63	79.60	212.3	51,107	0.42%	大買/大賣/鉅額交易
2024/08/05	33.7	76.28	35.4	76.79	75.00	-1.7	51,191	0.00%
2024/08/02	70.1	80.24	49.8	79.84	79.70	20.3	51,118	0.04%
2024/08/01	45.4	79.11	75.2	79.60	79.70	-29.8	50,658	-0.06%
2024/07/31	12	76.83	11.1	77.22	77.90	0.9	50,404	0.00%
2024/07/30	22.1	74.71	26.5	75.07	76.20	-4.4	50,310	-0.01%
2024/07/29	13	73.12	5	73.42	72.90	8	50,441	0.02%
2024/07/26	10.5	72.50	7.2	72.89	73.90	3.3	50,553	0.01%
2024/07/23	18.2	72.97	13	73.21	74.20	5.2	50,717	0.01%
2024/07/22	35.1	69.25	80.8	69.28	71.00	-45.7	50,851	-0.09%
2024/07/19	26.5	71.71	10.1	71.22	71.10	16.4	50,442	0.03%
2024/07/18	16.1	73.79	18	74.03	74.00	-1.9	50,132	0.00%
2024/07/17	47.1	74.03	53	74.32	73.50	-5.9	49,984	-0.01%
2024/07/16	74	78.05	69.5	75.96	75.10	4.5	49,777	0.01%
2024/07/15	27	76.94	32	75.69	77.90	-5	49,553	-0.01%
2024/07/12	17.1	75.72	10	76.12	76.40	7.1	49,136	0.01%
2024/07/11	10	76.96	15	77.23	77.30	-5	48,805	-0.01%
2024/07/10	20.4	76.49	9.3	76.19	76.10	11.1	48,607	0.02%
2024/07/09	14.4	77.97	15	77.04	77.20	-0.6	48,258	0.00%
2024/07/08	134.8	77.76	218.4	77.45	78.00	-83.6	47,642	-0.18%	大買/大賣/
2024/07/05	51.2	84.58	38.1	84.23	83.70	13.1	46,700	0.03%
2024/07/04	25.6	86.88	42	86.49	86.40	-16.4	46,213	-0.04%
2024/07/03	15	88.47	19	87.97	87.60	-4	45,858	-0.01%
2024/07/02	21	85.91	17.1	85.38	84.80	3.9	45,291	0.01%
2024/07/01	52.5	86.01	64.2	85.06	86.00	-11.6	44,799	-0.03%
2024/06/28	40.3	89.00	34.3	88.59	88.60	5.9	44,030	0.01%
2024/06/27	34	89.30	34	89.69	89.20	0	43,631	0.00%
2024/06/26	119.8	90.30	94	89.63	89.00	25.8	43,091	0.06%	大買/
2024/06/25	72.3	89.95	106.5	90.81	91.70	-34.1	42,423	-0.08%	大賣/
2024/06/24	92.8	90.38	90.2	89.75	88.80	2.6	41,532	0.01%
2024/06/21	164.5	95.11	156.1	94.33	92.30	8.5	40,591	0.02%	大買/大賣/
2024/06/20	140.9	92.48	128.2	92.32	92.10	12.7	38,643	0.03%	大買/大賣/
2024/06/19	146.1	91.18	152.6	91.83	90.00	-6.5	37,771	-0.02%	大買/大賣/
2024/06/18	114.9	89.94	67.5	89.69	88.80	47.3	36,480	0.13%	大買/
2024/06/17	470.8	91.10	466	89.85	89.10	4.8	35,801	0.01%	大買/大賣/
2024/06/14	87.7	88.92	89.1	90.22	92.80	-1.4	34,396	0.00%
2024/06/13	98.4	86.27	85.2	85.50	84.40	13.2	33,344	0.04%
2024/06/12	162.7	85.18	132.7	84.24	83.00	30	32,877	0.09%	大買/大賣/
2024/06/11	182.4	93.79	211.9	91.36	88.20	-29.4	31,780	-0.09%	大買/大賣/
2024/06/07	335.1	99.06	297.6	97.51	96.20	37.5	29,937	0.13%	大買/大賣/
2024/06/06	164.3	93.27	291.1	93.43	96.80	-126.8	27,958	-0.45%	大買/大賣/鉅額交易
2024/06/05	177	87.71	36.1	86.82	88.00	140.9	25,592	0.55%	大買/鉅額交易
2024/06/04	56.4	80.16	40	80.09	80.00	16.5	24,729	0.07%
2024/06/03	128.8	79.81	114.4	79.59	82.00	14.4	24,299	0.06%	大買/大賣/
2024/05/31	27.1	86.86	42	83.07	79.70	-14.9	22,456	-0.07%
2024/05/30	24.1	86.22	36	86.11	87.50	-11.9	22,077	-0.05%
2024/05/29	42.8	87.36	38	86.81	85.60	4.8	21,953	0.02%
2024/05/28	75.8	85.18	39.4	86.15	87.00	36.4	21,736	0.17%
2024/05/27	51	79.84	55.9	79.60	82.10	-4.9	21,665	-0.02%
2024/05/24	25.3	74.42	33.5	73.82	74.90	-8.2	21,326	-0.04%
2024/05/23	35	71.36	9.3	71.11	71.10	25.7	21,128	0.12%
2024/05/22	14	71.31	10.5	70.48	71.20	3.5	21,144	0.02%
2024/05/21	3.2	68.90	2.3	69.13	68.80	0.9	21,103	0.00%
2024/05/20	5	69.90	14.5	70.71	70.80	-9.5	21,096	-0.05%
2024/05/17	11.6	69.96	13.2	69.83	70.00	-1.6	21,037	-0.01%
2024/05/16	23.2	71.55	20.3	71.15	71.90	2.8	20,902	0.01%
2024/05/15	88.2	69.49	112.3	69.38	70.50	-24.1	20,605	-0.12%	大賣/
2024/05/14	578.7	72.50	497.8	72.19	68.40	80.9	19,005	0.43%	大買/大賣/
2024/05/13	122.7	69.28	87.8	69.23	70.10	34.9	13,910	0.25%	大買/
2024/05/10	70.5	61.64	77.6	62.71	63.80	-7.1	11,861	-0.06%
2024/05/09	34	56.44	69.6	56.71	58.00	-35.6	10,361	-0.34%
2024/05/08	6.5	52.73	13.7	52.78	52.80	-7.2	9,418	-0.08%
2024/05/07	2	50.70	15.2	50.53	50.80	-13.2	8,781	-0.15%
2024/05/06	0	0.00	2	50.13	49.80	-2	8,545	-0.02%
2024/05/03	28.6	49.67	28	50.16	49.40	0.6	8,490	0.01%
2024/05/02	33.3	50.74	12	50.18	49.40	21.3	8,400	0.25%
2024/04/30	20.1	49.01	16	48.98	50.70	4.1	7,939	0.05%
2024/04/29	13	50.22	12.3	49.46	49.55	0.7	7,708	0.01%
2024/04/26	59	47.44	37.9	48.65	48.35	21.1	7,407	0.29%
2024/04/25	1	45.45	10.6	45.32	45.50	-9.6	7,008	-0.14%
2024/04/24	15	45.27	12	45.45	45.45	3	7,132	0.04%
2024/04/23	1	44.95	9.1	44.56	44.95	-8.1	7,199	-0.11%
2024/04/22	1	44.70	4	44.69	43.85	-3	7,263	-0.04%
2024/04/19	5	44.33	24.1	43.55	43.25	-19.1	7,188	-0.27%
2024/04/18	0.6	43.04	0.5	43.10	42.90	0.1	7,189	0.00%
2024/04/17	6.2	42.85	0	0.00	42.80	6.2	7,256	0.09%
2024/04/16	18.2	43.30	0	0.00	42.90	18.2	7,492	0.24%
2024/04/15	2	44.98	7.2	45.30	45.10	-5.2	7,909	-0.07%
2024/04/12	0	0.00	15.2	44.93	45.00	-15.2	8,164	-0.19%
2024/04/11	0	0.00	1.4	45.02	44.80	-1.4	8,591	-0.02%
2024/04/10	5.2	44.51	0.6	44.66	44.50	4.6	9,432	0.05%
2024/04/09	1.1	44.64	21	44.95	44.95	-20	9,660	-0.21%
2024/04/08	5.1	43.35	5	43.75	44.10	0.1	10,167	0.00%
2024/04/02	0	44.20	1	44.30	44.05	-1	10,328	-0.01%
2024/04/01	0	44.30	0.5	44.25	44.55	-0.5	10,619	0.00%
2024/03/29	0	44.20	4	44.26	44.10	-4	11,020	-0.04%
2024/03/28	9.2	44.05	1	44.45	44.00	8.2	11,852	0.07%
2024/03/27	2	44.45	1	44.60	44.45	1	13,593	0.01%
2024/03/26	15	44.81	4	44.31	44.55	11	14,921	0.07%
2024/03/25	2	45.38	5	45.45	45.40	-3	15,353	-0.02%
2024/03/22	11	44.75	11	45.21	45.30	0	16,105	0.00%
2024/03/21	2	45.18	17	45.64	45.10	-15	16,959	-0.09%
2024/03/20	8	45.14	1.5	45.03	45.00	6.5	17,230	0.04%
2024/03/19	11	45.68	15	45.96	45.50	-4	17,402	-0.02%
2024/03/18	2.1	45.94	4	45.50	45.65	-1.9	17,526	-0.01%
2024/03/15	21.1	45.07	6.1	44.25	46.45	15	17,778	0.08%
2024/03/14	29.3	47.97	21	47.30	47.10	8.3	17,606	0.05%
2024/03/13	1	49.10	8.1	49.14	49.00	-7.1	17,484	-0.04%
2024/03/12	2	49.50	0	0.00	49.45	2	17,429	0.01%
2024/03/11	1	49.20	2	49.35	49.30	-1	17,544	-0.01%
2024/03/08	2	48.95	0	0.00	48.65	2	17,905	0.01%
2024/03/06	5.2	48.61	2.3	48.69	48.40	2.9	18,390	0.02%
2024/03/05	3.2	49.93	1	49.55	49.35	2.2	18,379	0.01%
2024/03/04	1	49.30	2	49.80	49.65	-1	18,350	-0.01%
2024/03/01	1.6	49.69	0	0.00	49.90	1.6	18,376	0.01%
2024/02/29	6	50.53	8.1	50.37	50.40	-2.1	18,247	-0.01%
2024/02/27	2	48.60	9.2	48.62	48.10	-7.2	17,884	-0.04%
2024/02/26	15.4	49.15	10	48.85	48.80	5.4	17,833	0.03%
2024/02/23	1.3	49.76	9	49.68	49.65	-7.7	17,845	-0.04%
2024/02/22	6	49.78	5	49.68	50.00	1	17,821	0.01%
2024/02/21	16.2	49.45	3	49.55	49.00	13.2	17,723	0.07%
2024/02/20	2	48.78	3	48.75	48.65	-1	17,675	-0.01%
2024/02/19	2.1	47.35	9	47.23	47.90	-6.9	17,664	-0.04%
2024/02/16	2	47.60	2	47.50	47.30	0	17,819	0.00%
2024/02/05	1	47.91	1.2	48.12	47.75	-0.2	17,943	0.00%
2024/02/02	2	48.45	12	48.20	48.20	-10	17,983	-0.06%
2024/02/01	1.2	49.70	0	0.00	49.65	1.2	17,868	0.01%
2024/01/31	4	49.14	0	0.00	48.90	4	17,839	0.02%
2024/01/30	1	49.45	0	0.00	49.45	1	17,848	0.01%
2024/01/29	0	0.00	0.1	50.00	50.00	-0.1	17,858	0.00%
2024/01/26	1	49.65	1	49.55	49.75	0	17,882	0.00%
2024/01/25	5	50.20	4	49.86	49.75	1	17,876	0.01%
2024/01/24	7	50.89	2.2	50.95	50.50	4.9	17,811	0.03%
2024/01/23	1	50.30	0	0.00	50.20	1	17,846	0.01%
2024/01/22	1	50.67	2	49.80	50.70	-1	17,889	-0.01%
2024/01/19	4.4	51.78	2.1	52.45	51.20	2.3	17,791	0.01%
2024/01/18	3	52.30	5	52.36	52.50	-2	17,695	-0.01%
2024/01/17	6.1	51.20	3	51.93	51.00	3.1	17,539	0.02%
2024/01/16	8.1	52.37	6	52.20	52.00	2.1	17,383	0.01%
2024/01/15	2	53.30	0.4	53.32	52.80	1.6	17,235	0.01%
2024/01/12	9	52.48	7.2	52.38	52.50	1.8	17,179	0.01%
2024/01/11	2	51.10	4.3	50.96	50.90	-2.3	17,038	-0.01%
2024/01/10	11	51.13	28.3	50.55	50.70	-17.3	16,960	-0.10%
2024/01/09	28.2	52.49	13	53.09	52.40	15.2	16,693	0.09%
2024/01/08	19.1	56.47	5.1	56.34	56.20	14	16,210	0.09%
2024/01/05	14.3	57.33	9	57.27	57.90	5.3	15,999	0.03%
2024/01/04	26.4	57.12	33	57.27	57.00	-6.7	15,558	-0.04%
2024/01/03	7.2	55.23	8.3	55.37	55.00	-1.1	14,793	-0.01%
2024/01/02	22.4	56.67	28	56.65	54.70	-5.6	14,512	-0.04%
2023/12/29	5.1	54.92	5.3	55.23	55.00	-0.3	13,941	0.00%
2023/12/28	13	55.94	21	55.86	55.20	-8	13,906	-0.06%
2023/12/27	84	56.95	98	56.72	56.60	-14	13,795	-0.10%
2023/12/26	62	54.98	63.8	55.58	56.00	-1.8	13,532	-0.01%
2023/12/25	70.1	56.16	30.7	55.61	54.50	39.5	13,140	0.30%
2023/12/22	181.7	59.98	198.8	60.10	60.10	-17.1	12,342	-0.14%	大買/大賣/
2023/12/21	412	57.45	505.6	57.53	59.60	-93.6	10,570	-0.89%	大買/大賣/
2023/12/20	16	54.26	45.3	53.50	54.50	-29.3	9,261	-0.32%
2023/12/19	51.5	53.50	47.2	53.39	52.30	4.3	8,798	0.05%
2023/12/18	65	52.18	88.1	52.81	52.90	-23.1	8,116	-0.28%
2023/12/15	16.8	49.88	17.3	50.28	50.60	-0.5	7,335	-0.01%
2023/12/14	26	49.51	9	49.24	49.05	17	7,080	0.24%
2023/12/13	0	50.55	1	50.10	50.10	-1	6,925	-0.01%
2023/12/12	9.1	52.67	7	52.40	51.80	2.1	7,366	0.03%
2023/12/11	5	52.66	21.1	52.59	52.40	-16.1	7,192	-0.22%
2023/12/08	2	51.00	2	50.50	51.10	0	6,988	0.00%
2023/12/07	10	50.63	6.1	50.14	50.10	3.9	6,981	0.06%
2023/12/06	5	51.28	12	50.98	51.30	-7	6,957	-0.10%
2023/12/05	26.3	51.62	29	51.36	52.00	-2.8	6,865	-0.04%
2023/12/04	49.2	51.46	53.3	50.99	52.50	-4.1	6,511	-0.06%
2023/12/01	8	48.28	3	48.53	48.65	5	6,098	0.08%
2023/11/30	3.1	47.06	1	46.85	46.70	2	5,955	0.03%
2023/11/29	1.5	46.87	2	46.78	46.55	-0.5	6,006	-0.01%
2023/11/28	10	46.83	16	46.79	47.00	-6	6,013	-0.10%
2023/11/27	2.1	46.12	11	46.05	46.00	-8.9	5,993	-0.15%
2023/11/24	3.1	45.54	4	45.55	45.50	-0.9	5,985	-0.02%
2023/11/23	0.1	45.78	0	0.00	45.75	0.1	6,051	0.00%
2023/11/22	10	46.20	1	45.65	45.65	9	6,052	0.15%
2023/11/21	5	46.74	0	0.00	46.55	5	6,010	0.08%
2023/11/20	9	46.98	0	0.00	46.95	9	6,094	0.15%
2023/11/17	0	0.00	1	47.45	47.25	-1	6,174	-0.02%
2023/11/16	5	47.48	10	47.40	47.40	-5	6,207	-0.08%
2023/11/15	4.1	47.06	7	47.29	47.85	-2.9	6,230	-0.05%
2023/11/14	15	46.91	15	46.21	46.10	0	6,289	0.00%
2023/11/13	5	45.56	4	45.36	45.75	1	6,211	0.02%
2023/11/10	2	45.25	0	0.00	45.00	2	6,230	0.03%
2023/11/09	1	46.20	1	46.45	46.35	0	6,191	0.00%
2023/11/08	0	0.00	2	46.20	46.10	-2	6,203	-0.03%
2023/11/07	1	46.95	1	46.35	46.25	0	6,245	0.00%
2023/11/06	1	46.70	5.1	46.77	47.45	-4.1	6,240	-0.06%
2023/11/03	2	47.45	4	47.57	47.70	-2	6,210	-0.03%
2023/11/02	1.1	46.78	1	47.15	47.10	0.1	6,237	0.00%
2023/11/01	0	45.90	0	0.00	46.40	0	6,246	0.00%
2023/10/31	1.2	46.75	7.1	46.80	46.20	-5.9	6,272	-0.09%
2023/10/30	3	46.22	7	46.90	47.45	-4	6,225	-0.06%
2023/10/26	1	44.61	8	44.69	44.70	-7	6,218	-0.11%
2023/10/25	1	44.50	1	44.75	44.75	0	6,288	0.00%
2023/10/23	1.7	44.71	1	44.75	44.50	0.7	6,394	0.01%
2023/10/20	1	44.95	1	45.00	44.90	0	6,415	0.00%
2023/10/19	4	45.30	5	45.30	45.60	-1	6,456	-0.02%
2023/10/18	4	44.91	3	44.70	44.85	1	6,467	0.02%
2023/10/17	3	44.88	3	45.03	44.70	0	6,481	0.00%
2023/10/16	1	44.10	1	43.95	45.00	0	6,549	0.00%
2023/10/13	4.1	44.98	1	44.25	44.25	3.1	6,610	0.05%
2023/10/12	2	45.43	1	45.65	45.65	1	6,579	0.02%
2023/10/11	2	45.53	0	0.00	45.25	2	6,647	0.03%
2023/10/06	0	0.00	2	46.98	46.95	-2	6,776	-0.03%
2023/10/05	1	47.00	3	46.97	46.75	-2	6,910	-0.03%
2023/10/04	4	45.90	3	46.32	46.35	1	6,971	0.01%
2023/10/03	7.1	46.30	0	0.00	46.00	7.1	7,134	0.10%
2023/10/02	21	47.67	1	47.30	47.35	20	7,230	0.28%
2023/09/28	9	48.82	2	48.43	48.30	7	7,291	0.10%
2023/09/27	3	48.72	1	48.60	48.40	2	7,636	0.03%
2023/09/26	1	49.00	1	48.95	48.70	0	8,660	0.00%
2023/09/25	2	49.00	1	49.15	49.20	1	9,197	0.01%
2023/09/22	0	0.00	0.3	49.50	49.50	-0.3	9,463	0.00%
2023/09/21	3	50.33	2	50.00	49.80	1	9,532	0.01%
2023/09/20	4	51.53	18	51.78	51.30	-14	9,490	-0.15%
2023/09/19	1	50.90	2	50.95	50.50	-1	9,382	-0.01%
2023/09/18	2	50.40	4	50.73	50.90	-2	9,376	-0.02%
2023/09/15	61	50.26	59.6	50.96	50.60	1.4	9,386	0.01%
2023/09/14	2.1	47.60	13.1	48.43	48.85	-11	8,722	-0.13%
2023/09/13	1	46.80	6	46.23	46.65	-5	8,628	-0.06%
2023/09/12	1.1	46.16	2	46.68	46.80	-1	8,725	-0.01%
2023/09/11	1	46.29	6	46.00	46.00	-5	8,719	-0.06%
2023/09/08	12	46.05	12	46.58	46.30	0	8,781	0.00%
2023/09/07	3	45.97	1	45.90	45.65	2	8,817	0.02%
2023/09/06	4	46.93	2	46.35	46.30	2	8,880	0.02%
2023/09/05	1	46.75	6	47.24	47.30	-5	8,935	-0.06%
2023/09/04	1	45.20	26.1	46.39	46.50	-25.1	9,162	-0.27%
2023/09/01	2.8	45.32	0.2	45.30	44.90	2.6	9,167	0.03%
2023/08/31	2	45.80	2	45.60	45.30	0	9,261	0.00%
2023/08/30	1	45.75	3	45.83	45.85	-2	9,242	-0.02%
2023/08/29	13.3	45.54	1	45.40	45.35	12.3	9,324	0.13%
2023/08/28	2	45.48	0	0.00	46.10	2	9,394	0.02%
2023/08/25	0	46.22	1	46.15	45.90	-1	9,499	-0.01%
2023/08/24	16.1	46.49	13	46.92	46.00	3.1	9,566	0.03%
2023/08/23	5	48.03	18	47.73	47.55	-13	9,478	-0.14%
2023/08/22	3	48.53	5	48.82	48.70	-2	9,435	-0.02%
2023/08/21	23.1	49.38	0	0.00	49.30	23.1	9,449	0.24%
2023/08/18	23.2	50.14	31.1	50.39	50.50	-7.9	9,404	-0.08%
2023/08/17	19.1	46.97	17.2	47.22	47.90	1.9	9,202	0.02%
2023/08/16	11.1	47.72	18	47.54	47.60	-6.9	9,232	-0.07%
2023/08/15	6.3	49.14	5	49.95	49.00	1.3	9,236	0.01%
2023/08/14	6	49.78	24	49.69	49.50	-18	9,286	-0.19%
2023/08/11	9	49.41	17	50.39	50.60	-8	9,367	-0.09%
2023/08/10	5	49.45	11	50.14	50.10	-6	9,379	-0.06%
2023/08/09	6.4	49.95	5	50.50	50.10	1.4	9,428	0.01%
2023/08/08	22.3	50.18	13	50.17	50.10	9.3	9,472	0.10%
2023/08/07	8	50.33	1.3	50.42	50.50	6.8	9,594	0.07%
2023/08/04	2	51.20	6	51.53	51.60	-4	9,661	-0.04%
2023/08/02	10.3	50.51	2	50.75	51.10	8.3	9,689	0.09%
2023/08/01	8	51.20	11.1	50.90	51.10	-3.1	9,706	-0.03%
2023/07/31	54.2	50.72	51	50.61	50.40	3.2	9,784	0.03%
2023/07/28	46	51.26	32.1	51.58	51.80	13.9	9,824	0.14%
2023/07/27	1.2	50.19	42	50.46	50.40	-40.8	9,917	-0.41%
2023/07/26	5.1	49.62	1	49.65	49.45	4.1	9,944	0.04%
2023/07/25	1.2	49.23	11.9	49.54	49.20	-10.8	9,972	-0.11%
2023/07/24	42.1	49.99	10	49.43	49.30	32.1	10,070	0.32%
2023/07/21	0.1	50.93	8	51.24	50.90	-7.9	10,120	-0.08%
2023/07/20	1.3	51.18	44	51.56	51.90	-42.8	10,171	-0.42%
2023/07/19	66	50.98	50	51.32	50.90	16	10,214	0.16%
2023/07/18	11	50.65	19	50.76	50.40	-8	10,362	-0.08%
2023/07/17	5	50.90	12	51.00	51.00	-7	10,322	-0.07%
2023/07/14	14	50.87	13.3	50.21	50.40	0.7	10,323	0.01%
2023/07/13	90.8	50.70	25.4	49.67	49.30	65.4	10,335	0.63%
2023/07/12	65.3	52.68	55.1	51.38	51.60	10.2	10,261	0.10%
2023/07/11	57	53.45	4.1	53.82	53.60	53	10,245	0.52%
2023/07/10	72.4	55.24	7	53.94	53.60	65.4	10,259	0.64%
2023/07/07	23	56.61	32	56.63	56.70	-9	10,090	-0.09%
2023/07/06	6	57.65	15	57.51	57.60	-9	9,972	-0.09%
2023/07/05	84.1	56.72	100	57.26	57.70	-15.9	9,939	-0.16%
2023/07/04	121	60.63	126.5	59.60	57.30	-5.4	9,675	-0.06%	大買/大賣/
2023/07/03	30.1	57.89	42.5	58.35	58.90	-12.4	8,716	-0.14%
2023/06/30	40.5	58.99	76.2	58.44	59.00	-35.7	8,216	-0.43%
2023/06/29	5.1	57.62	6	57.88	57.30	-0.9	7,941	-0.01%
2023/06/28	8.1	58.63	17	58.33	58.40	-9	7,880	-0.11%
2023/06/27	3.1	58.78	4	59.45	58.80	-0.9	7,873	-0.01%
2023/06/26	14.1	59.57	3	59.93	58.80	11.1	7,871	0.14%
2023/06/21	6.3	59.84	15.2	60.13	60.20	-8.9	7,865	-0.11%
2023/06/20	20.1	61.15	3	61.17	61.00	17.1	7,836	0.22%
2023/06/19	11	62.28	3	62.27	61.10	8	7,892	0.10%
2023/06/16	21	62.23	4.8	62.56	62.60	16.2	7,918	0.20%
2023/06/15	3	62.07	11	61.96	61.70	-8	7,940	-0.10%
2023/06/14	5	62.40	17.8	62.56	62.20	-12.8	8,067	-0.16%
2023/06/13	2	62.10	3.5	61.90	61.80	-1.5	8,375	-0.02%
2023/06/12	7	61.54	4	61.95	62.10	3	8,862	0.03%
2023/06/09	12	61.40	4	61.35	61.80	8	9,553	0.08%
2023/06/08	32.5	61.63	63.1	61.63	61.50	-30.6	9,687	-0.32%
2023/06/07	4.1	59.82	4	59.88	59.80	0.1	9,917	0.00%
2023/06/06	4.3	59.08	34	59.14	59.50	-29.7	9,925	-0.30%
2023/06/05	21.1	58.30	1	58.20	58.00	20.1	9,958	0.20%
2023/06/02	8	58.05	2.1	58.04	58.10	5.9	10,005	0.06%
2023/06/01	40.8	57.32	39	57.27	57.10	1.8	10,059	0.02%
2023/05/31	3	59.10	33.5	58.43	58.00	-30.5	10,104	-0.30%
2023/05/30	23	59.41	23.5	58.92	58.70	-0.5	10,281	0.00%
2023/05/29	5	59.90	0	0.00	60.00	5	10,361	0.05%
2023/05/26	0.2	59.30	0	0.00	58.90	0.2	10,595	0.00%
2023/05/25	22.3	59.62	4	59.48	58.70	18.3	10,907	0.17%
2023/05/24	4	60.30	1	60.10	60.10	3	11,227	0.03%
2023/05/23	25.1	60.02	0	0.00	60.10	25.1	11,458	0.22%
2023/05/22	6.1	60.23	3	60.63	60.20	3.1	11,482	0.03%
2023/05/19	6	60.03	26.8	60.27	60.30	-20.8	11,432	-0.18%
2023/05/18	23	59.88	4	59.70	59.60	19	11,369	0.17%
2023/05/17	5	60.00	4.1	59.71	60.20	0.9	11,390	0.01%
2023/05/16	4	59.78	5	59.64	59.60	-1	11,367	-0.01%
2023/05/15	14	59.27	5	59.72	60.20	9	11,413	0.08%
2023/05/12	3.2	59.11	1	59.10	59.20	2.2	11,434	0.02%
2023/05/11	24	59.79	33	59.82	59.10	-9	11,447	-0.08%
2023/05/10	10	61.29	31	61.42	61.60	-21	11,368	-0.18%
2023/05/09	11	60.25	13	60.28	60.20	-2	11,394	-0.02%
2023/05/08	14.1	59.42	7.1	59.60	59.40	7.1	11,536	0.06%
2023/05/05	4.1	59.80	14	59.74	59.50	-9.9	11,898	-0.08%
2023/05/04	5.2	60.58	4.1	60.48	60.10	1.1	11,984	0.01%
2023/05/03	29.7	61.49	21	61.13	60.50	8.7	12,004	0.07%
2023/05/02	28.2	63.39	10	63.36	63.20	18.2	11,970	0.15%
2023/04/28	3.1	64.84	3	65.20	65.00	0.1	12,084	0.00%
2023/04/27	2.1	63.26	5	63.28	63.70	-2.9	12,176	-0.02%
2023/04/26	2.2	63.69	4	63.48	63.70	-1.8	12,253	-0.01%
2023/04/25	8	64.45	3.2	64.87	64.20	4.9	12,258	0.04%
2023/04/24	3.1	65.07	3	65.17	65.50	0.1	12,374	0.00%
2023/04/21	18.2	65.68	26	64.97	65.00	-7.8	12,497	-0.06%
2023/04/20	3	68.27	2	68.05	67.70	1	12,473	0.01%
2023/04/19	4	69.00	3	68.77	68.00	1	12,630	0.01%
2023/04/18	4	70.37	27	69.69	69.00	-23	12,772	-0.18%
2023/04/17	6	70.67	4.2	70.75	70.50	1.9	12,889	0.01%
2023/04/14	16	68.99	13.3	69.46	69.90	2.7	13,041	0.02%
2023/04/13	9	68.50	84	68.51	68.50	-75	13,235	-0.57%
2023/04/12	3.2	69.22	1	69.10	68.80	2.2	13,442	0.02%
2023/04/11	12.1	69.11	22	68.62	68.60	-9.9	13,740	-0.07%
2023/04/10	13	69.74	1	68.90	68.80	12	14,135	0.08%
2023/04/07	109	69.64	19	68.86	69.40	90	14,505	0.62%	大買/
2023/04/06	15	68.55	2	68.15	67.80	13	14,953	0.09%
2023/03/31	6	69.23	4	68.85	68.50	2	15,727	0.01%
2023/03/30	3	69.33	7	68.87	68.50	-4	17,126	-0.02%
2023/03/29	8.1	69.20	1	69.80	68.80	7.1	17,649	0.04%
2023/03/28	4	69.88	0	0.00	69.30	4	18,203	0.02%
2023/03/27	4	70.00	3.2	69.93	69.70	0.8	18,992	0.00%
2023/03/24	3	69.90	3.1	69.91	70.50	-0.1	19,983	0.00%
2023/03/23	7.6	69.71	0	0.00	69.90	7.6	20,125	0.04%
2023/03/22	3	69.37	1.2	69.60	70.40	1.9	20,171	0.01%
2023/03/21	3	69.60	0	0.00	69.00	3	20,226	0.01%
2023/03/20	15.1	70.07	7.1	70.01	69.60	8	20,233	0.04%
2023/03/16	12.3	69.27	21.5	68.00	68.20	-9.3	20,128	-0.05%
2023/03/15	175.6	71.61	194.7	71.98	71.00	-19.1	19,886	-0.10%	大買/大賣/
2023/03/14	59.5	73.43	41.1	72.89	72.50	18.4	19,571	0.09%
2023/03/13	27.1	80.60	31	80.73	80.50	-4	18,898	-0.02%
2023/03/10	29.1	81.14	23	80.05	79.10	6.1	18,755	0.03%
2023/03/09	6	79.97	3.2	80.16	80.10	2.8	18,527	0.02%
2023/03/08	28.1	79.22	64	78.81	79.00	-36	18,647	-0.19%
2023/03/07	2	80.80	32.3	80.89	80.70	-30.3	18,699	-0.16%
2023/03/06	7.2	80.69	30	81.01	80.60	-22.9	18,803	-0.12%
2023/03/03	6.7	80.60	20	80.79	81.10	-13.3	19,016	-0.07%
2023/03/02	19	80.44	9	80.33	80.70	10	19,149	0.05%
2023/03/01	23.2	78.23	22	78.15	78.60	1.2	18,998	0.01%
2023/02/24	37.1	79.65	22	79.65	79.60	15.1	18,961	0.08%
2023/02/23	15.2	79.00	21.8	79.14	79.20	-6.5	18,829	-0.03%
2023/02/22	45.1	77.94	40	78.03	76.70	5.1	18,592	0.03%
2023/02/21	28	76.43	8	77.05	77.50	20	18,344	0.11%
2023/02/20	4	73.97	8.9	73.10	74.00	-4.9	18,296	-0.03%
2023/02/17	0	0.00	5	72.50	73.30	-5	18,522	-0.03%
2023/02/16	3	73.73	1	73.80	73.70	2	18,664	0.01%
2023/02/15	3.6	74.08	3	74.07	73.70	0.6	19,073	0.00%
2023/02/14	9	74.87	1	75.00	74.80	8	19,329	0.04%
2023/02/13	6	73.72	53	73.57	73.80	-47	19,474	-0.24%
2023/02/10	4	76.45	3.2	75.72	75.50	0.8	19,706	0.00%
2023/02/09	2.9	77.77	15.2	77.23	76.90	-12.3	20,025	-0.06%
2023/02/08	6.5	77.70	4.3	77.77	77.90	2.2	20,279	0.01%
2023/02/07	4	76.43	2	77.50	77.60	2	20,350	0.01%
2023/02/06	8	76.76	9	76.77	76.10	-1	20,482	0.00%
2023/02/03	38	80.71	21.2	80.35	79.50	16.8	20,459	0.08%
2023/02/02	4	78.10	3.3	78.29	78.60	0.7	20,220	0.00%
2023/02/01	3	76.37	1	76.50	76.70	2	20,217	0.01%
2023/01/31	2	75.55	7	75.57	75.90	-5	20,313	-0.02%
2023/01/30	5	74.24	3	74.99	75.60	2	20,414	0.01%
2023/01/17	15.2	73.94	2	74.50	73.60	13.2	20,433	0.06%
2023/01/16	9.1	73.56	3	73.70	73.70	6.1	20,475	0.03%
2023/01/13	8.1	74.61	3	74.30	74.50	5.1	20,424	0.02%
2023/01/12	5.2	74.36	13	74.69	74.10	-7.8	20,536	-0.04%
2023/01/11	6	77.17	11	76.63	76.10	-5	20,473	-0.02%
2023/01/10	11	76.55	0	0.00	76.50	11	20,444	0.05%
2023/01/09	3	77.33	14.2	77.48	77.50	-11.2	20,639	-0.05%
2023/01/06	2	77.45	5	76.12	77.80	-3	20,709	-0.01%
2023/01/05	4.2	78.35	3	77.57	77.10	1.2	20,762	0.01%
2023/01/04	26	78.34	9	78.47	77.10	17	20,903	0.08%
2023/01/03	15	80.56	7.8	79.87	79.20	7.3	20,825	0.03%
2022/12/30	12	80.72	11	80.49	80.10	1	20,753	0.00%
2022/12/29	6	79.02	2	79.40	79.20	4	20,637	0.02%
2022/12/28	39.1	81.06	22	80.90	79.00	17.1	20,583	0.08%
2022/12/27	31.1	84.26	37	83.28	82.10	-6	20,463	-0.03%
2022/12/26	16.1	83.74	12	84.29	82.40	4.1	20,553	0.02%
2022/12/23	58.3	85.29	48	85.18	86.20	10.3	20,344	0.05%
2022/12/22	189	84.26	177.3	84.39	87.20	11.7	19,732	0.06%	大買/大賣/
2022/12/21	50	78.73	26.3	77.98	79.80	23.7	18,579	0.13%
2022/12/20	88	78.79	86	77.32	76.70	2	18,285	0.01%
2022/12/19	42.3	79.30	34	78.50	76.20	8.3	18,086	0.05%
2022/12/16	69.1	76.09	44.1	78.57	78.80	24.9	17,509	0.14%
2022/12/15	0	0.00	6	72.33	72.50	-6	16,827	-0.04%
2022/12/14	0	69.80	1	69.50	70.70	-1	17,223	-0.01%
2022/12/13	3	70.40	7	70.60	70.30	-4	17,331	-0.02%
2022/12/12	7	69.40	2	69.70	69.30	5	17,584	0.03%
2022/12/09	1	69.80	15	69.66	70.10	-14	17,814	-0.08%
2022/12/08	14	68.76	3	68.87	68.60	11	18,088	0.06%
2022/12/07	4.1	69.74	5	69.74	69.10	-1	18,250	-0.01%
2022/12/06	17	71.97	8	71.04	70.60	9	18,254	0.05%
2022/12/05	2	74.60	3	74.53	74.30	-1	18,390	-0.01%
2022/12/02	2	74.75	3	74.80	74.50	-1	18,584	-0.01%
2022/12/01	8	76.04	19	76.67	75.30	-11	18,774	-0.06%
2022/11/30	4	75.63	7.3	75.45	76.10	-3.3	18,698	-0.02%
2022/11/29	10.1	73.02	16.1	73.13	74.70	-6	18,769	-0.03%
2022/11/28	12.2	73.21	6	73.18	72.90	6.2	18,998	0.03%
2022/11/25	29	76.17	33	76.06	74.90	-4	18,973	-0.02%
2022/11/24	37	74.30	36.2	72.87	75.40	0.8	19,000	0.00%
2022/11/23	7.2	70.73	12	70.90	71.10	-4.9	18,785	-0.03%
2022/11/22	0.1	69.60	9.8	69.65	69.10	-9.7	18,934	-0.05%
2022/11/21	4	70.38	6.5	70.28	69.50	-2.5	18,878	-0.01%
2022/11/18	60	73.75	67	73.95	71.80	-7	18,843	-0.04%
2022/11/17	21.2	74.98	9.3	74.87	74.20	11.9	18,944	0.06%
2022/11/16	51	74.51	26	74.49	75.30	25	18,910	0.13%
2022/11/15	33.1	73.68	29	74.48	74.60	4.1	18,998	0.02%
2022/11/14	10	73.99	11	74.59	74.10	-1	18,805	-0.01%
2022/11/11	26.6	76.04	29.2	74.20	73.50	-2.6	18,698	-0.01%
2022/11/10	21.7	73.40	29.1	73.34	74.40	-7.4	18,395	-0.04%
2022/11/09	14.2	72.21	16.7	71.43	72.00	-2.5	18,244	-0.01%
2022/11/08	38	71.43	24	71.73	70.40	14	18,282	0.08%
2022/11/07	7	69.29	15.7	69.18	70.00	-8.7	18,009	-0.05%
2022/11/04	9	66.43	11.5	66.35	66.60	-2.5	17,759	-0.01%
2022/11/03	4	65.28	6.9	65.35	65.80	-2.9	17,605	-0.02%
2022/11/02	22	67.59	19.4	67.94	66.50	2.6	17,748	0.01%
2022/11/01	26	66.33	25	67.51	66.00	1	17,590	0.01%
2022/10/31	2	67.75	1	67.20	67.70	1	17,596	0.01%
2022/10/28	22	69.53	22.2	69.69	68.50	-0.2	17,585	0.00%
2022/10/27	27.6	69.73	32	69.66	70.50	-4.5	17,529	-0.03%
2022/10/26	40	66.73	43.2	67.32	69.20	-3.2	17,483	-0.02%
2022/10/25	23	68.57	22	68.69	67.70	1	17,395	0.01%
2022/10/24	64	68.94	67	69.52	68.50	-3	17,586	-0.02%
2022/10/21	6	67.05	8	67.14	66.50	-2	17,570	-0.01%
2022/10/20	10	65.08	14.4	64.00	66.90	-4.4	17,578	-0.03%
2022/10/19	33	67.95	32	68.09	67.90	1	17,706	0.01%
2022/10/18	24	66.90	24	66.85	67.00	0	17,674	0.00%
2022/10/17	14.1	64.38	36.3	62.95	64.90	-22.2	17,705	-0.13%
2022/10/14	35	69.30	27	69.46	68.80	8	17,512	0.05%
2022/10/13	13	67.78	15.1	66.90	65.40	-2.1	17,873	-0.01%
2022/10/12	13.1	70.05	8	68.60	68.30	5.1	18,252	0.03%
2022/10/11	11	72.50	12	72.31	72.20	-1	18,103	-0.01%
2022/10/07	16	74.27	12	73.51	73.20	4	17,998	0.02%
2022/10/06	20	71.94	20	72.59	73.60	0	18,048	0.00%
2022/10/05	9	73.29	18	73.32	72.90	-9	18,103	-0.05%
2022/10/04	69	70.69	64	71.46	71.60	5	18,225	0.03%
2022/10/03	65	70.16	65.1	70.14	70.30	-0.1	18,110	0.00%
2022/09/30	20	65.80	14	66.31	66.80	6	17,994	0.03%
2022/09/29	7	68.13	21.7	66.88	66.50	-14.7	17,966	-0.08%
2022/09/28	4.1	67.44	11	67.51	65.70	-6.9	17,990	-0.04%
2022/09/27	13	70.58	11.5	70.85	71.00	1.5	18,355	0.01%
2022/09/26	15.9	71.22	14.8	70.29	69.40	1.1	18,480	0.01%
2022/09/23	26	76.63	29.4	76.22	74.90	-3.3	18,620	-0.02%
2022/09/22	18.1	75.61	12.4	75.38	74.70	5.8	18,861	0.03%
2022/09/21	65	77.63	66.2	77.78	78.30	-1.2	19,104	-0.01%
2022/09/20	15.4	75.41	23	75.52	75.10	-7.6	19,163	-0.04%
2022/09/19	16.4	77.05	20	76.00	74.10	-3.6	19,630	-0.02%
2022/09/16	17.1	79.12	21	79.81	80.70	-3.9	19,925	-0.02%
2022/09/15	25	81.33	23.5	80.66	80.70	1.6	20,286	0.01%
2022/09/14	18	76.64	13.2	77.50	79.10	4.9	20,546	0.02%
2022/09/13	12	78.30	18	77.78	77.70	-6	20,614	-0.03%
2022/09/12	19	77.58	20	76.93	76.90	-1	20,925	0.00%
2022/09/08	14.6	73.66	13	73.76	74.10	1.6	20,836	0.01%
2022/09/07	9.1	74.46	19	74.45	74.50	-10	20,908	-0.05%
2022/09/06	1	77.10	19	77.07	76.80	-18	20,750	-0.09%
2022/09/05	17.4	77.15	8.6	76.81	76.20	8.8	20,692	0.04%
2022/09/02	14.2	80.12	22.5	80.65	78.00	-8.2	20,581	-0.04%
2022/09/01	17.1	84.50	14.2	84.07	83.70	2.9	20,346	0.01%
2022/08/31	21.5	85.32	22.2	85.21	86.80	-0.7	20,415	0.00%
2022/08/30	6.6	86.63	4	86.30	86.10	2.6	20,129	0.01%
2022/08/29	21.2	86.70	15.2	87.68	86.30	6	20,111	0.03%
2022/08/26	2	93.35	2.4	93.13	93.10	-0.4	20,046	0.00%
2022/08/25	8.4	92.54	8	92.71	92.80	0.4	20,010	0.00%
2022/08/24	12.9	93.78	13.2	92.35	91.30	-0.3	20,068	0.00%
2022/08/23	13	95.11	9	95.01	94.60	4	20,090	0.02%
2022/08/22	30.1	96.39	14	95.61	95.10	16.1	20,154	0.08%
2022/08/19	3	100.50	6	100.50	100.50	-3	20,021	-0.01%
2022/08/18	6	100.75	5	100.70	101.00	1	20,220	0.00%
2022/08/17	11	101.57	15	101.25	101.50	-4	20,697	-0.02%
2022/08/16	9	100.06	21	100.02	99.90	-12	21,251	-0.06%
2022/08/15	20.1	101.40	30	101.75	101.50	-9.9	21,871	-0.05%
2022/08/12	2	104.50	1	104.00	104.50	1	21,770	0.00%
2022/08/11	13.1	103.65	28	103.28	103.00	-14.9	21,901	-0.07%
2022/08/10	28.1	104.41	9	103.83	103.00	19.1	21,885	0.09%
2022/08/09	15	105.20	19	105.26	105.00	-4	21,937	-0.02%
2022/08/08	6	106.25	14	106.99	107.50	-8	21,826	-0.04%
2022/08/05	9	106.70	9	107.44	107.50	0	21,846	0.00%
2022/08/04	13	103.46	16	101.88	104.00	-3	21,921	-0.01%
2022/08/03	2	105.00	2	104.50	104.50	0	21,955	0.00%
2022/08/02	7.1	104.22	11	104.95	105.00	-3.9	22,088	-0.02%
2022/08/01	10	106.00	12	106.42	107.50	-2	22,109	-0.01%
2022/07/29	51.2	106.84	34	107.04	107.00	17.2	22,202	0.08%
2022/07/28	35	102.46	43	102.08	102.00	-8	22,118	-0.04%
2022/07/27	27	102.85	33	103.22	104.50	-6	22,091	-0.03%
2022/07/26	67	101.36	43	100.77	100.50	24	22,099	0.11%
2022/07/25	2	104.25	3	103.83	104.00	-1	21,952	0.00%
2022/07/22	41	106.38	44.1	106.16	106.50	-3.1	21,993	-0.01%
2022/07/21	39.1	105.53	38	105.96	105.50	1.1	22,013	0.01%
2022/07/20	66.9	106.69	77	105.66	103.50	-10.1	21,989	-0.05%
2022/07/19	44.2	129.85	51.1	131.10	131.00	-6.9	21,598	-0.03%
2022/07/18	3	120.67	5	119.80	121.00	-2	21,147	-0.01%
2022/07/15	3.1	117.68	4	118.25	117.00	-0.9	21,144	0.00%
2022/07/14	7	115.57	8	117.00	118.50	-1	21,219	0.00%
2022/07/13	68.1	116.61	49	115.44	113.50	19.1	21,063	0.09%
2022/07/12	36.4	113.79	59.1	112.50	112.00	-22.8	20,966	-0.11%
2022/07/11	22	120.32	17	120.21	120.50	5	20,719	0.02%
2022/07/08	27.6	120.80	32	120.11	120.50	-4.4	20,675	-0.02%
2022/07/07	22	113.52	27	115.50	116.50	-5	20,505	-0.02%
2022/07/06	10	114.00	12	115.08	113.50	-2	20,500	-0.01%
2022/07/05	74	115.39	73.1	115.25	116.00	1	20,405	0.00%
2022/07/04	52	114.70	58	113.45	115.50	-6	19,948	-0.03%
2022/07/01	54.1	117.57	56	113.17	111.00	-1.9	19,836	-0.01%
2022/06/30	99	119.57	103.6	117.68	119.00	-4.6	19,480	-0.02%	大賣/
2022/06/29	38	122.55	39	121.96	120.00	-1	19,155	-0.01%
2022/06/28	66	125.17	62	126.71	128.00	4	18,787	0.02%
2022/06/27	91	123.91	72	124.75	128.00	19	18,412	0.10%
2022/06/24	134	116.21	156	116.54	116.50	-22	17,937	-0.12%	大買/大賣/
2022/06/23	71.7	114.06	67.5	112.98	110.50	4.2	17,617	0.02%
2022/06/22	30.1	118.91	60	118.39	120.00	-29.9	17,276	-0.17%
2022/06/21	3	122.17	3	122.50	123.50	0	16,758	0.00%
2022/06/20	10.3	123.96	20	122.63	119.50	-9.7	16,534	-0.06%
2022/06/17	40.1	132.42	24.1	131.59	131.00	15.9	16,156	0.10%
2022/06/16	36.4	134.65	25	137.82	131.00	11.4	15,984	0.07%
2022/06/15	2.2	141.05	13	141.54	140.50	-10.8	16,030	-0.07%
2022/06/14	19	142.32	14	142.54	143.00	5	16,380	0.03%
2022/06/13	23.8	143.97	16	144.41	143.00	7.8	17,312	0.05%
2022/06/10	15.5	151.11	11	150.86	150.00	4.5	17,735	0.03%
2022/06/09	27	156.43	1,131	155.67	155.00	-1,104	17,977	-6.14%	大賣/鉅額交易
2022/06/08	6	160.83	8	160.94	161.50	-2	18,124	-0.01%
2022/06/07	4.5	159.11	4	159.88	159.00	0.5	18,565	0.00%
2022/06/06	11	160.73	8	160.57	158.50	3	19,086	0.02%
2022/06/02	1	159.00	3	158.67	158.50	-2	19,672	-0.01%
2022/06/01	41	159.99	27.2	160.49	159.50	13.8	20,734	0.07%
2022/05/31	27	157.02	28	157.39	157.00	-1	22,047	0.00%
2022/05/30	10	159.95	12	159.96	158.50	-2	22,405	-0.01%
2022/05/27	420.2	159.99	4	159.13	160.50	416.2	22,706	1.83%	大買/鉅額交易
2022/05/26	7	160.56	14	158.21	156.50	-7	23,032	-0.03%
2022/05/25	62	161.69	49	160.51	160.50	13	23,196	0.06%
2022/05/24	25	164.54	329	164.14	161.50	-304	23,415	-1.30%	大賣/鉅額交易
2022/05/23	1,027.1	163.37	44.8	161.39	163.50	982.3	23,452	4.19%	大買/鉅額交易
2022/05/20	25	148.28	25	148.86	149.00	0	23,616	0.00%
2022/05/19	20.1	143.97	29.1	142.88	146.00	-9	24,528	-0.04%
2022/05/18	3	145.50	2	145.75	147.50	1	25,491	0.00%
2022/05/17	4.1	145.63	27	145.37	143.00	-22.9	26,034	-0.09%
2022/05/16	8.1	149.50	15	148.77	148.00	-6.9	26,380	-0.03%
2022/05/13	13	152.58	6.1	152.75	153.50	6.9	26,755	0.03%
2022/05/12	31.1	153.21	26	150.94	148.50	5.1	27,852	0.02%
2022/05/11	37.1	152.07	28	151.39	151.50	9.1	28,048	0.03%
2022/05/10	18	151.31	49	149.64	151.50	-31	28,426	-0.11%
2022/05/09	39.2	151.39	33	149.05	148.00	6.2	28,842	0.02%
2022/05/06	22	149.11	13	151.77	151.50	9	29,843	0.03%
2022/05/05	20	153.48	9.1	152.70	153.00	10.9	29,960	0.04%
2022/05/04	8	149.94	9.3	149.02	148.50	-1.3	29,923	0.00%
2022/05/03	3.1	142.54	5	144.30	146.00	-1.9	30,123	-0.01%
2022/04/29	12	146.75	7	146.29	146.00	5	30,426	0.02%
2022/04/28	5.3	144.03	4	145.37	142.00	1.3	30,615	0.00%
2022/04/27	42	141.39	39.1	141.59	144.00	2.9	30,648	0.01%
2022/04/26	21.2	148.99	41	148.28	145.00	-19.8	30,761	-0.06%
2022/04/25	16.2	150.19	11.3	149.25	148.00	4.8	30,860	0.02%
2022/04/22	11	156.00	11.4	157.24	156.00	-0.4	30,890	0.00%
2022/04/21	27	157.94	20.2	157.63	157.50	6.8	31,098	0.02%
2022/04/20	22	157.16	19	157.00	155.50	3	31,348	0.01%
2022/04/19	4	155.25	17.1	155.30	156.00	-13.1	31,482	-0.04%
2022/04/18	13.2	152.30	5	151.60	151.00	8.2	31,728	0.03%
2022/04/15	2.1	155.19	6	155.34	155.00	-3.9	32,036	-0.01%
2022/04/14	3.2	156.75	34.1	154.81	154.50	-30.9	32,163	-0.10%
2022/04/13	7	156.79	14.1	157.46	158.00	-7.1	32,253	-0.02%
2022/04/12	11	149.86	10	151.01	153.00	1	32,311	0.00%
2022/04/11	1	154.00	5	152.50	151.50	-4	32,351	-0.01%
2022/04/08	7.2	153.86	7.5	154.61	154.00	-0.2	32,947	0.00%
2022/04/07	18.6	150.58	3	149.83	149.50	15.6	33,063	0.05%
2022/04/06	8.9	155.12	8.1	155.37	156.00	0.8	33,093	0.00%
2022/04/01	23	160.13	6.1	159.34	160.00	16.9	33,478	0.05%
2022/03/31	27.1	157.85	29	158.14	158.50	-1.9	33,528	-0.01%
2022/03/30	25	159.70	26.6	159.47	160.00	-1.6	33,688	0.00%
2022/03/29	18.2	156.57	11	155.73	154.50	7.2	33,769	0.02%
2022/03/28	24	154.85	39.2	152.49	156.00	-15.2	34,092	-0.04%
2022/03/25	37.5	156.09	35	156.97	153.50	2.5	34,467	0.01%
2022/03/24	11.2	161.23	3	161.50	160.00	8.2	34,857	0.02%
2022/03/23	4	165.74	7.1	163.32	163.00	-3.1	35,566	-0.01%
2022/03/22	20	165.83	74.2	164.36	162.50	-54.2	36,222	-0.15%
2022/03/21	68	165.79	7.1	164.31	163.00	60.9	37,126	0.16%
2022/03/18	25.3	162.10	13.5	161.82	163.00	11.7	38,261	0.03%
2022/03/17	28.1	165.61	34.2	164.02	168.00	-6	38,841	-0.02%
2022/03/16	99.2	167.10	344.1	161.34	161.50	-244.9	39,919	-0.61%	大賣/鉅額交易
2022/03/15	38.1	177.50	30.2	178.49	172.50	7.9	39,944	0.02%
2022/03/14	37	179.70	28	180.32	182.00	9	41,030	0.02%
2022/03/11	26	175.23	23.1	175.03	175.00	2.9	42,473	0.01%
2022/03/10	273.3	181.78	272	176.88	176.50	1.3	43,249	0.00%	大買/大賣/
2022/03/09	61.2	174.40	64	173.83	174.00	-2.8	43,857	-0.01%
2022/03/08	60.1	175.07	64.4	175.03	170.50	-4.3	44,460	-0.01%
2022/03/07	88.2	190.29	81	187.39	180.00	7.2	43,865	0.02%
2022/03/04	123.4	196.67	137.6	196.23	192.00	-14.2	43,042	-0.03%	大買/大賣/
2022/03/03	223.6	193.78	152.1	193.85	192.00	71.5	41,921	0.17%	大買/大賣/
2022/03/02	24.5	192.23	28.2	191.77	190.50	-3.7	41,774	-0.01%
2022/03/01	67.3	191.65	55.2	192.47	193.00	12.1	41,636	0.03%
2022/02/25	48.3	186.74	44.1	186.92	187.00	4.2	41,391	0.01%
2022/02/24	73.4	186.48	64	186.05	182.00	9.4	41,218	0.02%
2022/02/23	121.7	189.52	89.1	188.83	190.00	32.6	40,843	0.08%	大買/
2022/02/22	113.3	185.17	52	182.37	181.50	61.3	40,488	0.15%	大買/
2022/02/21	105	197.97	43.6	196.96	195.00	61.4	39,762	0.15%	大買/
2022/02/18	57	188.73	54.5	191.58	194.50	2.6	39,031	0.01%
2022/02/17	106	186.20	91.2	184.44	183.00	14.8	38,225	0.04%	大買/
2022/02/16	23	183.46	54.2	183.55	183.50	-31.2	37,912	-0.08%
2022/02/15	75.7	181.33	56.1	180.18	178.50	19.5	38,206	0.05%
2022/02/14	98.3	179.67	130.5	179.61	180.00	-32.2	38,783	-0.08%	大賣/
2022/02/11	39.4	174.38	25.5	175.44	172.00	13.8	38,390	0.04%
2022/02/10	29.3	174.62	33.6	174.34	175.50	-4.2	39,037	-0.01%
2022/02/09	75.4	175.43	62.1	174.17	173.50	13.3	39,741	0.03%
2022/02/08	131.3	168.72	76.4	172.14	172.00	55	39,830	0.14%	大買/
2022/02/07	15.2	153.72	35.1	154.95	162.00	-19.9	39,996	-0.05%
2022/01/26	16	149.25	23.4	148.67	147.50	-7.4	41,239	-0.02%
2022/01/25	48.3	148.27	64	145.88	145.50	-15.7	41,581	-0.04%
2022/01/24	26.5	151.37	70.1	150.65	153.00	-43.6	41,813	-0.10%
2022/01/21	17.1	155.00	30.5	153.85	151.50	-13.4	42,137	-0.03%
2022/01/20	6.5	161.92	4	162.38	161.00	2.5	42,290	0.01%
2022/01/19	14.9	162.43	14	162.57	161.50	0.9	42,524	0.00%
2022/01/18	4.5	165.89	3	166.83	166.00	1.5	42,715	0.00%
2022/01/17	13.2	168.31	3.4	168.56	166.00	9.8	43,550	0.02%
2022/01/14	18.1	169.92	22.6	168.30	173.50	-4.6	44,029	-0.01%
2022/01/13	16.6	172.60	25.5	173.88	168.50	-8.9	44,460	-0.02%
2022/01/12	15	178.83	7	178.21	176.00	8	44,725	0.02%
2022/01/11	44.5	180.96	31.4	181.17	181.50	13.1	45,521	0.03%
2022/01/10	28.1	181.67	25.5	180.88	179.50	2.6	46,605	0.01%
2022/01/07	116.7	190.62	108	186.55	187.50	8.7	47,315	0.02%	大買/大賣/
2022/01/06	11.3	191.94	18	193.03	191.00	-6.7	48,866	-0.01%
2022/01/05	29.2	191.59	31	191.63	191.00	-1.8	49,726	0.00%
2022/01/04	39.1	187.18	65	187.68	191.50	-25.9	50,499	-0.05%
2022/01/03	68.6	189.39	76.2	188.67	187.50	-7.7	51,296	-0.01%
2021/12/30	16.5	198.85	19.4	200.38	198.50	-2.9	51,827	-0.01%
2021/12/29	17.2	202.47	10.3	200.61	201.00	6.9	52,778	0.01%
2021/12/28	70.5	202.93	60.2	202.98	200.50	10.3	54,654	0.02%
2021/12/27	13	199.50	12	199.25	199.00	1	55,451	0.00%
2021/12/24	23.3	201.82	12.1	200.56	199.00	11.1	56,326	0.02%
2021/12/23	82.8	203.22	70.5	205.68	200.00	12.4	56,322	0.02%
2021/12/22	100.2	204.24	30.1	203.37	204.00	70.1	56,540	0.12%
2021/12/21	85.6	200.72	263.8	204.72	207.00	-178.2	56,543	-0.32%	大賣/鉅額交易
2021/12/20	103.3	200.54	58.7	196.09	199.00	44.7	56,620	0.08%	大買/
2021/12/17	91.2	201.76	74.7	201.45	200.00	16.5	56,644	0.03%
2021/12/16	90.7	199.60	96.1	199.24	196.50	-5.4	56,315	-0.01%
2021/12/15	119.3	195.79	75	196.16	199.00	44.3	56,196	0.08%	大買/
2021/12/14	156.4	196.13	130.5	194.00	189.50	25.9	56,156	0.05%	大買/大賣/
2021/12/13	156.8	206.89	113.9	205.29	201.50	42.9	55,319	0.08%	大買/大賣/
2021/12/10	208.9	207.05	158.1	208.09	210.50	50.8	55,553	0.09%	大買/大賣/
2021/12/09	116.1	200.72	104.5	202.07	208.00	11.6	54,894	0.02%	大買/大賣/
2021/12/08	152	198.21	156	197.34	197.00	-4	54,715	-0.01%	大買/大賣/
2021/12/07	205.7	184.31	157.9	188.10	191.00	47.8	54,241	0.09%	大買/大賣/
2021/12/06	59	173.93	74.3	174.41	176.50	-15.3	53,587	-0.03%
2021/12/03	65.2	168.86	143.2	169.99	164.50	-78	53,625	-0.15%	大賣/
2021/12/02	140.2	166.70	107.6	165.11	169.50	32.6	53,692	0.06%	大買/大賣/
2021/12/01	6	154.42	11.1	155.90	154.50	-5.1	53,099	-0.01%
2021/11/30	24.6	156.06	83.7	155.66	156.50	-59.1	53,553	-0.11%
2021/11/29	26.2	153.12	20	154.33	153.00	6.2	54,150	0.01%
2021/11/26	66.3	155.65	13.4	154.52	152.00	52.9	55,260	0.10%
2021/11/25	14.3	156.24	42.2	157.41	157.50	-27.9	55,943	-0.05%
2021/11/24	12	154.04	15.5	154.77	154.00	-3.5	56,530	-0.01%
2021/11/23	26.6	155.74	41.4	156.53	154.00	-14.9	58,328	-0.03%
2021/11/22	66.5	156.91	57.2	156.11	154.50	9.3	60,206	0.02%
2021/11/19	19	157.85	16.2	157.64	156.00	2.8	61,871	0.00%
2021/11/18	23.8	161.11	21	160.38	160.50	2.8	64,140	0.00%
2021/11/17	15.2	158.33	27.3	158.60	158.50	-12.1	66,010	-0.02%
2021/11/16	22.3	159.76	25.3	160.02	161.00	-3	67,378	0.00%
2021/11/15	28.4	159.07	17.7	158.68	157.00	10.7	69,856	0.02%
2021/11/12	54.5	159.71	155.4	159.16	159.00	-100.9	71,211	-0.14%	大賣/
2021/11/11	135.7	169.46	178.7	166.04	159.50	-43.1	71,484	-0.06%	大買/大賣/
2021/11/10	91	183.59	77.2	182.82	177.00	13.8	72,107	0.02%
2021/11/09	155.3	186.52	128.6	185.42	183.50	26.7	73,224	0.04%	大買/大賣/
2021/11/08	120.2	183.48	107.4	187.29	190.00	12.8	73,787	0.02%	大買/大賣/
2021/11/05	111.7	173.65	59.6	175.97	178.00	52.1	74,735	0.07%	大買/
2021/11/04	155.4	178.35	179.4	175.27	174.50	-24	76,083	-0.03%	大買/大賣/
2021/11/03	155.1	170.14	211.5	174.74	171.50	-56.3	76,323	-0.07%	大買/大賣/
2021/11/02	71.2	162.24	62.4	162.55	161.00	8.8	76,868	0.01%
2021/11/01	91.4	160.95	44.2	161.70	158.50	47.2	77,612	0.06%
2021/10/29	79.7	159.25	154.5	160.93	160.00	-74.8	78,267	-0.10%	大賣/
2021/10/28	50.4	156.68	33	156.58	153.50	17.4	79,584	0.02%
2021/10/27	52.9	153.61	86.6	153.42	153.00	-33.7	82,036	-0.04%
2021/10/26	74.9	159.28	88.5	157.02	157.00	-13.6	84,992	-0.02%
2021/10/25	147.4	155.79	152	156.70	157.50	-4.5	87,571	-0.01%	大買/大賣/
2021/10/22	59	154.81	44	155.65	152.50	15	90,066	0.02%
2021/10/21	95	163.18	44.2	162.40	159.00	50.8	91,770	0.06%
2021/10/20	101.4	161.41	107	161.16	159.50	-5.6	92,550	-0.01%	大買/大賣/
2021/10/19	147.1	160.98	137	160.29	158.00	10.1	94,278	0.01%	大買/大賣/
2021/10/18	150.2	151.95	146.9	152.93	160.00	3.3	96,471	0.00%	大買/大賣/
2021/10/15	189.5	162.12	90.5	161.02	161.00	99	97,931	0.10%	大買/
2021/10/14	142.6	161.04	121.2	161.87	164.50	21.4	98,982	0.02%	大買/大賣/
2021/10/13	70	159.03	73.4	158.70	155.00	-3.4	99,248	0.00%
2021/10/12	59.5	158.04	59	158.48	153.50	0.5	101,711	0.00%
2021/10/08	71.4	167.16	44.3	168.14	169.50	27.1	102,911	0.03%
2021/10/07	81.5	170.37	72.4	172.82	171.50	9.1	105,121	0.01%
2021/10/06	118.5	167.42	121	164.73	161.50	-2.5	106,167	0.00%	大買/大賣/
2021/10/05	124.4	167.34	175.8	165.56	173.00	-51.5	107,309	-0.05%	大買/大賣/
2021/10/04	110.9	173.36	154.2	170.46	165.50	-43.4	108,342	-0.04%	大買/大賣/
2021/10/01	60.9	190.17	89.4	189.83	183.50	-28.5	110,613	-0.03%
2021/09/30	24.2	203.16	14	203.61	203.50	10.2	112,158	0.01%
2021/09/29	30.1	201.93	43.5	200.99	200.50	-13.4	113,993	-0.01%
2021/09/28	43.6	203.01	40.1	201.86	203.50	3.5	115,755	0.00%
2021/09/27	66.2	214.29	35.4	210.72	208.00	30.8	117,732	0.03%
2021/09/24	67.1	213.54	127.4	213.91	215.00	-60.4	121,860	-0.05%	大賣/
2021/09/23	60	208.83	36.1	208.54	207.50	23.9	123,853	0.02%
2021/09/22	85	203.61	62.1	204.59	203.00	22.9	127,961	0.02%
2021/09/17	81.9	206.77	106	207.72	210.00	-24.1	129,019	-0.02%	大賣/
2021/09/16	32.2	203.48	34.2	201.61	200.50	-2	131,239	0.00%
2021/09/15	96.5	200.95	81.6	202.35	205.00	14.9	132,972	0.01%
2021/09/14	84.9	208.74	66.1	204.80	201.50	18.8	136,191	0.01%
2021/09/13	54.3	213.43	45	213.48	210.00	9.3	138,442	0.01%
2021/09/10	104.5	210.77	99.5	210.76	211.50	5	139,336	0.00%	大買/
2021/09/09	173.6	208.12	95	206.73	207.50	78.6	140,530	0.06%	大買/
2021/09/08	146.5	212.60	218.2	212.56	213.00	-71.7	141,059	-0.05%	大買/大賣/
2021/09/07	337.8	208.92	292	206.87	209.50	45.9	141,359	0.03%	大買/大賣/
2021/09/06	38.4	220.70	70.1	216.99	211.00	-31.7	140,707	-0.02%
2021/09/03	64.5	234.48	98.1	227.06	222.00	-33.6	140,444	-0.02%
2021/09/02	95.3	240.10	149.7	240.12	235.50	-54.5	139,951	-0.04%	大賣/
2021/09/01	154.5	239.28	118.5	238.83	235.00	36.1	139,269	0.03%	大買/大賣/
2021/08/31	100.3	248.33	80.3	247.25	248.00	20	138,045	0.01%
2021/08/30	98.1	255.46	127.6	253.71	249.00	-29.5	137,102	-0.02%	大賣/
2021/08/27	179.9	255.04	191.7	255.64	252.00	-11.7	136,378	-0.01%	大買/大賣/
2021/08/26	400.1	257.73	177.4	255.77	258.00	222.6	134,570	0.17%	大買/大賣/鉅額交易
2021/08/25	168.1	252.72	191.4	253.50	262.00	-23.2	132,823	-0.02%	大買/大賣/
2021/08/24	226.8	250.52	654.1	251.61	244.00	-427.4	131,087	-0.33%	大買/大賣/鉅額交易
2021/08/23	567.4	247.24	114.1	246.15	248.00	453.3	129,142	0.35%	大買/大賣/鉅額交易
2021/08/20	87.4	218.55	82.2	219.11	225.50	5.2	129,352	0.00%
2021/08/19	265.4	225.52	230.2	225.23	213.00	35.2	130,804	0.03%	大買/大賣/
2021/08/18	86.3	213.98	152.9	213.46	226.00	-66.6	129,864	-0.05%	大賣/
2021/08/17	59.1	213.95	71.1	211.55	205.50	-12.1	130,875	-0.01%
2021/08/16	107.5	212.72	118.3	213.20	215.00	-10.8	131,847	-0.01%	大買/大賣/
2021/08/13	110	226.66	102.6	224.02	215.00	7.4	131,260	0.01%	大買/大賣/
2021/08/12	113.3	220.67	101.1	221.53	230.00	12.2	131,665	0.01%	大買/大賣/
2021/08/11	145.2	217.72	330.3	214.72	217.00	-185.2	131,247	-0.14%	大買/大賣/鉅額交易
2021/08/10	133.6	230.07	120	229.40	225.00	13.6	129,537	0.01%	大買/大賣/
2021/08/09	110.1	235.08	104.4	234.62	229.00	5.7	128,839	0.00%	大買/大賣/
2021/08/06	140.4	232.54	188.1	232.90	231.00	-47.7	128,536	-0.04%	大買/大賣/
2021/08/05	118.6	226.66	109	224.53	221.00	9.6	127,154	0.01%	大買/大賣/
2021/08/04	81	233.44	82.3	233.52	233.00	-1.3	126,543	0.00%
2021/08/03	130.7	231.62	122.1	231.78	229.00	8.6	126,639	0.01%	大買/大賣/
2021/08/02	212.5	224.95	214.1	224.40	232.00	-1.6	125,565	0.00%	大買/大賣/
2021/07/30	345.1	246.38	238.2	241.33	223.50	106.9	123,176	0.09%	大買/大賣/鉅額交易
2021/07/29	251.5	237.79	221.9	239.81	248.00	29.7	120,666	0.02%	大買/大賣/
2021/07/28	445.2	211.00	405.8	209.05	225.50	39.4	118,502	0.03%	大買/大賣/
2021/07/27	150.4	206.45	167.7	206.02	205.00	-17.2	116,098	-0.01%	大買/大賣/
2021/07/26	77.6	228.00	106.3	227.99	216.50	-28.7	115,006	-0.02%	大賣/
2021/07/23	241.7	245.50	204.3	245.43	240.00	37.5	113,819	0.03%	大買/大賣/
2021/07/22	180.7	230.30	191.1	229.14	240.00	-10.4	112,099	-0.01%	大買/大賣/
2021/07/21	165.3	254.68	188	255.44	238.50	-22.8	109,689	-0.02%	大買/大賣/
2021/07/20	255.2	270.34	287.4	271.14	260.50	-32.2	107,231	-0.03%	大買/大賣/
2021/07/19	171	291.24	155.3	288.76	286.00	15.7	105,706	0.01%	大買/大賣/
2021/07/16	426.7	291.45	271.3	293.29	286.00	155.5	105,178	0.15%	大買/大賣/鉅額交易
2021/07/15	225.1	268.36	186.7	268.79	278.50	38.4	102,364	0.04%	大買/大賣/
2021/07/14	385.5	251.92	311.1	251.28	253.50	74.3	101,196	0.07%	大買/大賣/
2021/07/13	143.1	279.08	125.7	279.93	258.50	17.3	98,531	0.02%	大買/大賣/
2021/07/12	188.3	290.46	183.4	290.99	287.00	5	96,744	0.01%	大買/大賣/
2021/07/09	391.7	290.78	529.5	286.28	275.00	-137.8	94,700	-0.15%	大買/大賣/鉅額交易
2021/07/08	559.3	288.69	463.1	287.71	304.00	96.2	92,400	0.10%	大買/大賣/
2021/07/07	559	295.80	589.4	279.77	276.50	-30.3	89,534	-0.03%	大買/大賣/
2021/07/06	275.7	307.95	331.9	309.06	296.00	-56.2	87,537	-0.06%	大買/大賣/
2021/07/05	210.7	314.26	305.1	314.31	302.00	-94.5	85,714	-0.11%	大買/大賣/
2021/07/02	519.1	333.44	342.4	327.33	326.50	176.7	83,762	0.21%	大買/大賣/鉅額交易
2021/07/01	581	338.38	648.6	337.48	336.00	-67.5	81,705	-0.08%	大買/大賣/
2021/06/30	311.2	310.87	275.9	308.90	321.00	35.3	77,304	0.05%	大買/大賣/
2021/06/29	414.2	312.28	347.3	306.74	292.00	66.9	75,146	0.09%	大買/大賣/
2021/06/28	176.7	290.99	172.9	294.22	300.00	3.8	71,395	0.01%	大買/大賣/
2021/06/25	201	265.92	330.1	266.66	273.00	-129.2	70,194	-0.18%	大買/大賣/鉅額交易
2021/06/24	364.1	241.70	213.4	239.72	248.50	150.7	67,663	0.22%	大買/大賣/鉅額交易
2021/06/23	281.2	244.95	365.5	247.58	226.00	-84.3	65,883	-0.13%	大買/大賣/
2021/06/22	593.5	266.80	432.7	261.50	251.00	160.8	61,674	0.26%	大買/大賣/鉅額交易
2021/06/21	618.5	247.40	1,105.1	243.30	249.00	-486.6	58,851	-0.83%	大買/大賣/鉅額交易
2021/06/18	626.4	222.79	120.6	219.00	226.50	505.8	58,156	0.87%	大買/大賣/鉅額交易
2021/06/17	107.4	203.85	63	203.82	206.00	44.5	56,643	0.08%	大買/
2021/06/16	1,086.7	210.13	1,897.1	203.21	205.50	-810.3	55,154	-1.47%	大買/大賣/鉅額交易
2021/06/15	537	191.09	261	182.29	191.50	276	53,839	0.51%	大買/大賣/鉅額交易
2021/06/11	349.5	174.12	53.4	173.05	174.50	296.1	53,432	0.55%	大買/鉅額交易
2021/06/10	50.2	154.25	18	153.19	159.00	32.2	53,228	0.06%
2021/06/09	30	161.93	241	164.83	160.00	-211	53,324	-0.40%	大賣/鉅額交易
2021/06/08	480.1	161.55	29.1	160.54	165.00	451	53,404	0.84%	大買/鉅額交易
2021/06/07	36.6	151.28	30.1	149.56	153.00	6.5	53,464	0.01%
2021/06/04	14	158.54	18	156.67	155.50	-4	53,521	-0.01%
2021/06/03	19.2	163.19	65.1	163.34	161.00	-45.9	53,592	-0.09%
2021/06/02	11.1	161.94	100	160.46	160.00	-88.9	53,515	-0.17%
2021/06/01	152.3	155.32	27	151.33	159.50	125.3	53,205	0.24%	大買/鉅額交易
2021/05/31	49.6	151.91	881.2	155.63	145.00	-831.5	53,006	-1.57%	大賣/鉅額交易
2021/05/28	670.1	153.11	810.4	147.24	154.50	-140.3	52,533	-0.27%	大買/大賣/鉅額交易
2021/05/27	1,950.4	140.20	1,738.4	136.81	140.50	212.1	50,723	0.42%	大買/大賣/鉅額交易
2021/05/26	920	125.83	118.1	121.62	128.00	801.9	47,866	1.68%	大買/大賣/鉅額交易
2021/05/25	193.8	121.70	1,335.4	128.54	116.50	-1,141.6	46,237	-2.47%	大買/大賣/鉅額交易
2021/05/24	1,130.2	124.42	504.1	119.28	125.00	626.1	43,825	1.43%	大買/大賣/鉅額交易
2021/05/21	1,364.1	113.98	1,275.5	113.31	114.00	88.6	42,234	0.21%	大買/大賣/
2021/05/20	1,321	102.63	953.1	103.48	104.00	367.9	41,724	0.88%	大買/大賣/鉅額交易
2021/05/19	89.4	92.91	86	93.03	94.60	3.4	39,609	0.01%
2021/05/18	34	84.23	35	84.72	86.00	-1	39,042	0.00%
2021/05/17	124	78.23	169.3	77.91	78.20	-45.3	38,911	-0.12%	大買/大賣/
2021/05/14	52.3	79.19	113.3	77.85	81.60	-61	37,764	-0.16%	大賣/
2021/05/13	30.6	81.18	27	81.69	80.10	3.7	36,679	0.01%
2021/05/12	43.4	90.83	6.1	90.70	88.90	37.3	36,346	0.10%
2021/05/11	114.1	101.20	59	100.12	98.70	55	36,361	0.15%	大買/
2021/05/10	71.8	99.85	58.5	99.02	101.50	13.3	35,317	0.04%
2021/05/07	60.3	90.32	56	90.06	92.30	4.3	34,558	0.01%
2021/05/06	34.6	92.24	37	90.21	89.90	-2.4	34,312	-0.01%
2021/05/05	55.2	93.38	54.1	92.27	92.50	1.1	33,721	0.00%
2021/05/04	153.7	97.48	140.5	96.13	91.40	13.2	33,189	0.04%	大買/大賣/
2021/05/03	172	100.55	172	100.84	101.50	0	32,428	0.00%	大買/大賣/
2021/04/29	12.6	92.37	18.4	92.89	94.70	-5.8	31,563	-0.02%
2021/04/28	66.4	94.86	52	94.21	92.50	14.4	31,936	0.04%
2021/04/27	103	93.01	43	93.84	91.20	60	31,941	0.19%	大買/
2021/04/26	28	87.86	51.1	88.93	90.20	-23.1	31,963	-0.07%
2021/04/23	22.3	83.50	83.2	84.78	82.00	-60.9	32,715	-0.19%
2021/04/22	159.3	93.19	188.1	91.08	85.80	-28.8	32,945	-0.09%	大買/大賣/
2021/04/21	47.1	85.29	67	87.86	89.60	-19.9	32,068	-0.06%
2021/04/20	95	80.54	66	80.53	81.50	29	31,928	0.09%
2021/04/19	42.5	77.88	31.1	79.02	80.60	11.4	32,264	0.04%
2021/04/16	36.1	68.64	42.5	69.41	73.30	-6.4	32,430	-0.02%
2021/04/15	10	65.70	26	66.55	66.70	-16	32,892	-0.05%
2021/04/14	63	65.01	82	65.04	65.30	-19	34,186	-0.06%
2021/04/13	42.2	65.00	28.2	64.44	64.30	14.1	34,459	0.04%
2021/04/12	64	63.60	35.2	63.06	64.00	28.9	35,159	0.08%
2021/04/09	23.4	57.93	36	56.86	58.20	-12.7	36,862	-0.03%
2021/04/08	29	58.70	12	58.67	58.90	17	37,908	0.04%
2021/04/07	37	57.79	24.2	58.21	58.70	12.8	39,236	0.03%
2021/04/06	75.1	57.22	29	57.18	57.40	46.1	42,280	0.11%
2021/04/01	32	56.23	37.1	55.97	55.90	-5.1	43,279	-0.01%
2021/03/31	45.1	56.23	33	56.20	55.10	12.1	44,129	0.03%
2021/03/30	14	54.42	18	54.44	54.60	-4	44,067	-0.01%
2021/03/29	54	55.19	50	54.69	55.40	4	44,720	0.01%
2021/03/26	13.4	51.66	7.1	52.19	52.90	6.3	46,649	0.01%
2021/03/25	5.1	50.42	7	50.87	49.90	-1.9	47,659	0.00%
2021/03/24	8	52.06	10	51.75	52.00	-2	48,732	0.00%
2021/03/23	72.3	53.60	55	51.76	51.70	17.3	48,863	0.04%
2021/03/22	21	53.54	68.2	54.13	54.50	-47.2	48,009	-0.10%
2021/03/19	5.1	49.52	3	49.38	49.55	2.1	47,755	0.00%
2021/03/18	1	49.60	25	49.56	49.95	-24	48,015	-0.05%
2021/03/17	1	48.95	14	49.05	49.00	-13	48,441	-0.03%
2021/03/16	15.3	48.30	4	48.25	48.65	11.3	48,956	0.02%
2021/03/15	3	48.78	2	49.03	48.70	1	49,649	0.00%
2021/03/12	12.1	47.92	24	48.18	47.40	-11.9	50,455	-0.02%
2021/03/11	22	47.50	23	47.54	47.25	-1	50,756	0.00%
2021/03/10	9	46.90	3	46.98	47.00	6	50,926	0.01%
2021/03/09	15	47.50	6	47.16	47.50	9	51,141	0.02%
2021/03/08	2	46.45	0	0.00	45.40	2	51,479	0.00%
2021/03/05	0	0.00	2	46.40	45.85	-2	51,890	0.00%
2021/03/04	6	46.03	14	46.31	46.05	-8	52,319	-0.02%
2021/03/03	20	46.53	9.1	46.91	47.30	10.9	52,717	0.02%
2021/03/02	46	48.59	77	47.36	45.50	-31	53,775	-0.06%
2021/02/26	14	47.59	7	47.55	47.95	7	54,074	0.01%
2021/02/25	6	47.49	19	47.69	47.30	-13	54,060	-0.02%
2021/02/24	17	46.41	23	46.48	46.00	-6	54,183	-0.01%
2021/02/23	39	47.42	67.2	47.39	46.70	-28.2	54,262	-0.05%
2021/02/22	145	47.08	128	46.95	46.75	17	54,800	0.03%	大買/大賣/
2021/02/19	8	44.68	4	44.84	44.50	4	54,951	0.01%
2021/02/18	43	45.84	22	45.98	45.25	21	55,206	0.04%
2021/02/17	3	43.92	3	43.48	43.90	0	54,788	0.00%
2021/02/05	19.2	42.94	14	42.97	42.20	5.2	54,773	0.01%
2021/02/04	7	43.06	12	42.94	43.50	-5	54,818	-0.01%
2021/02/03	11	43.24	26	43.06	42.25	-15	55,361	-0.03%
2021/02/02	65	44.01	45	43.63	43.50	20	56,019	0.04%
2021/02/01	7.1	41.49	28.5	41.59	41.35	-21.4	55,488	-0.04%
2021/01/29	10	44.01	9	43.57	42.80	1	55,267	0.00%
2021/01/28	13.2	45.43	13	44.90	44.75	0.2	55,130	0.00%
2021/01/27	15	45.34	10	44.79	44.55	5	54,963	0.01%
2021/01/26	3	45.75	2.1	45.80	45.60	0.9	55,058	0.00%
2021/01/25	18.4	46.24	22	45.78	45.65	-3.6	54,998	-0.01%
2021/01/22	55	44.90	47	44.71	44.80	8	54,629	0.01%
2021/01/21	66	43.71	78	43.74	42.70	-12	54,212	-0.02%
2021/01/20	13	42.54	18.1	42.90	42.10	-5.1	53,579	-0.01%
2021/01/19	24	44.30	22	44.16	43.20	2	52,968	0.00%
2021/01/18	58	43.18	63.2	42.82	45.10	-5.2	52,507	-0.01%
2021/01/15	24.1	44.15	22	44.74	43.25	2.1	51,347	0.00%
2021/01/14	53.1	49.05	50	49.56	48.05	3.1	50,492	0.01%
2021/01/13	52	48.68	51	48.69	48.00	1	50,040	0.00%
2021/01/12	90.9	49.83	62	49.20	49.05	28.9	49,715	0.06%
2021/01/11	26	49.41	23	50.01	50.40	3	48,278	0.01%
2021/01/08	29	48.31	51	48.05	48.50	-22	47,488	-0.05%
2021/01/07	62.2	47.06	89	46.72	47.35	-26.8	46,536	-0.06%
2021/01/06	122	52.92	106.1	52.65	50.30	15.9	45,072	0.04%	大買/大賣/
2021/01/05	100.1	55.35	94	55.05	54.60	6.1	44,340	0.01%
2021/01/04	255	55.80	279	55.98	57.10	-24	43,023	-0.06%	大買/大賣/
2020/12/31	106	51.56	97	51.86	52.90	9	40,875	0.02%	大買/
2020/12/30	131	49.29	149	49.78	50.10	-18	39,737	-0.05%	大買/大賣/
2020/12/29	343	53.27	335	51.19	49.35	8	38,285	0.02%	大買/大賣/
2020/12/28	158.1	51.62	107	52.49	52.80	51.1	35,075	0.15%	大買/大賣/
2020/12/25	195	47.69	215.2	48.05	48.00	-20.2	33,634	-0.06%	大買/大賣/
2020/12/24	91	45.72	98	45.72	45.25	-7	32,551	-0.02%
2020/12/23	129	44.09	113	44.15	45.45	16	32,156	0.05%	大買/大賣/
2020/12/22	726	47.67	918.3	46.82	43.15	-192.3	31,216	-0.62%	大買/大賣/鉅額交易
2020/12/21	386.3	46.43	138	46.39	47.50	248.3	28,681	0.87%	大買/大賣/鉅額交易
2020/12/18	86	43.65	99	43.40	43.20	-13	27,305	-0.05%
2020/12/17	12	41.27	38	41.56	42.35	-26	25,975	-0.10%
2020/12/16	10	40.78	17	40.68	41.00	-7	25,507	-0.03%
2020/12/15	57	40.97	56	40.61	40.00	1	25,254	0.00%
2020/12/14	63	40.49	63.1	40.66	40.75	-0.1	24,601	0.00%
2020/12/11	134	40.91	110	39.74	38.95	24	24,110	0.10%	大買/大賣/
2020/12/10	67	41.94	69	41.80	41.40	-2	23,548	-0.01%
2020/12/09	34.1	41.41	22	41.55	41.40	12.1	22,943	0.05%
2020/12/08	102	40.84	95	40.73	40.60	7	22,173	0.03%	大買/
2020/12/07	56	38.25	30	38.38	38.25	26	21,113	0.12%
2020/12/04	22.3	38.52	38	38.47	38.00	-15.7	20,573	-0.08%
2020/12/03	71	40.81	63	40.31	39.50	8	20,136	0.04%
2020/12/02	47	40.58	53	40.24	40.00	-6	19,824	-0.03%
2020/12/01	49	41.78	119	42.28	41.10	-70	19,317	-0.36%	大賣/
2020/11/30	33	43.12	23	43.21	43.70	10	18,836	0.05%
2020/11/27	120	42.03	33	41.40	43.00	87	18,393	0.47%	大買/
2020/11/26	99	41.93	116	41.12	40.65	-17	17,895	-0.09%	大賣/
2020/11/25	205	39.51	176	39.47	40.90	29	16,799	0.17%	大買/大賣/
2020/11/24	23.1	37.40	84	37.52	37.20	-60.9	16,009	-0.38%
2020/11/23	67	37.88	61	37.70	37.45	6	15,818	0.04%
2020/11/20	98	37.72	79.2	37.15	36.75	18.8	15,621	0.12%
2020/11/19	146	36.94	143	36.20	37.45	3	15,539	0.02%	大買/大賣/
2020/11/18	159	35.22	69	34.99	36.40	90	14,552	0.62%	大買/
2020/11/17	3	33.18	6	33.08	33.35	-3	13,788	-0.02%
2020/11/16	50	31.63	44	31.70	31.55	6	13,474	0.04%
2020/11/13	3	31.95	11	31.32	30.60	-8	13,393	-0.06%
2020/11/12	4	31.43	82	31.46	31.20	-78	13,198	-0.59%
2020/11/11	97.1	32.40	21	31.25	32.45	76.1	13,081	0.58%
2020/11/10	112	31.38	132	31.23	29.80	-20	12,631	-0.16%	大買/大賣/
2020/11/09	25	31.50	5.1	32.25	32.25	19.9	11,564	0.17%
2020/11/06	0	0.00	5	29.02	29.35	-5	11,333	-0.04%
2020/11/05	8	28.91	14	28.93	28.95	-6	11,279	-0.05%
2020/11/04	9	28.43	294	28.01	28.90	-285	11,238	-2.54%	大賣/鉅額交易
2020/11/03	552	28.41	293.1	28.34	28.60	258.9	11,022	2.35%	大買/大賣/鉅額交易
2020/11/02	35	28.10	8	27.19	27.00	27	10,673	0.25%
2020/10/30	15	26.31	5	26.45	26.20	10	10,273	0.10%
2020/10/29	6	26.38	5	26.49	26.70	1	10,172	0.01%
2020/10/28	6	26.49	15	26.58	26.15	-9	10,059	-0.09%
2020/10/27	19	26.27	9	26.16	26.10	10	9,870	0.10%
2020/10/26	16	25.98	8	25.69	26.85	8	9,717	0.08%
2020/10/23	4	24.81	5	24.95	24.60	-1	9,230	-0.01%
2020/10/22	3	24.72	4	24.70	24.45	-1	9,161	-0.01%
2020/10/21	76	25.44	84	25.12	25.30	-8	9,085	-0.09%
2020/10/20	10	24.85	12	24.82	25.25	-2	8,840	-0.02%
2020/10/19	2	23.45	0	0.00	23.55	2	8,522	0.02%
2020/10/16	0	0.00	20	23.55	23.55	-20	8,469	-0.24%
2020/10/15	5	24.12	6	24.33	24.05	-1	8,399	-0.01%
2020/10/14	14	24.54	2	24.40	24.55	12	8,292	0.14%
2020/10/13	24	24.69	20	24.67	25.05	4	8,112	0.05%
2020/10/12	4	22.70	8	23.11	23.15	-4	7,687	-0.05%
2020/10/08	5	23.53	3	23.82	23.80	2	7,540	0.03%
2020/10/07	1	24.05	17	24.11	24.45	-16	7,351	-0.22%
2020/10/06	4	23.28	14	22.94	23.45	-10	7,094	-0.14%
2020/10/05	14	22.25	9	22.18	22.85	5	6,852	0.07%
2020/09/30	11	21.30	7	21.14	21.25	4	6,606	0.06%
2020/09/29	55	21.75	44	21.65	21.00	11	6,614	0.17%
2020/09/28	46	21.32	36	21.32	21.65	10	6,365	0.16%
2020/09/21	5	20.26	0	0.00	20.20	5	5,645	0.09%
2020/09/11	20	20.40	0	0.00	20.00	20	5,337	0.37%
2020/09/10	1	20.50	0	0.00	20.40	1	5,238	0.02%
2020/09/09	0	0.00	2	20.50	20.40	-2	5,195	-0.04%
2020/09/08	1	19.95	2	20.00	20.00	-1	5,129	-0.02%
2020/09/07	1	20.25	2	20.20	20.15	-1	5,064	-0.02%
2020/09/04	3	19.98	2	20.10	20.00	1	4,899	0.02%
2020/09/03	4	20.41	3	20.40	20.45	1	4,775	0.02%
2020/09/02	3	20.50	1	20.55	20.70	2	4,671	0.04%
2020/09/01	0	0.00	4	21.09	20.95	-4	4,595	-0.09%
2020/08/31	4	21.89	25	21.23	21.20	-21	4,531	-0.46%
2020/08/27	11	21.58	4	21.51	20.90	7	4,277	0.16%
2020/08/26	16	22.03	10	22.00	22.10	6	4,161	0.14%
2020/08/25	0	0.00	9	21.27	21.75	-9	3,937	-0.23%
2020/08/24	1	20.15	4	20.21	20.40	-3	3,573	-0.08%
2020/08/21	0	0.00	4	20.23	20.10	-4	3,516	-0.11%
2020/08/20	7	20.44	4	20.64	19.95	3	3,447	0.09%
2020/08/19	2	20.45	3	20.78	20.35	-1	3,250	-0.03%
2020/08/18	2	19.90	5	19.78	20.10	-3	3,028	-0.10%
2020/08/17	6	20.32	2	20.35	20.05	4	2,835	0.14%
2020/08/14	31	19.85	34	20.17	19.90	-3	2,607	-0.12%
2020/08/13	2	19.15	6	19.30	19.05	-4	2,275	-0.18%
2020/08/12	0	0.00	5	18.75	18.80	-5	2,218	-0.23%
2020/08/11	0	0.00	7	18.80	18.80	-7	2,191	-0.32%
2020/08/07	0	0.00	1	18.15	18.30	-1	2,044	-0.05%
2020/08/06	6	17.38	0	0.00	18.30	6	2,057	0.29%
2020/08/03	5	16.95	0	0.00	17.05	5	2,024	0.25%
2020/07/29	2	16.90	0	0.00	17.00	2	2,021	0.10%
2020/07/27	1	17.35	2	17.25	17.15	-1	2,045	-0.05%
2020/07/22	1	17.90	0	0.00	17.85	1	2,093	0.05%
2020/07/20	0	0.00	1	17.80	17.90	-1	2,074	-0.05%
2020/07/17	0	0.00	1	18.25	18.10	-1	2,067	-0.05%
2020/07/16	1	18.55	8	18.79	18.55	-7	2,081	-0.34%
2020/07/15	2	18.50	2	18.58	18.60	0	2,041	0.00%
2020/07/14	2	18.35	28	18.28	18.70	-26	2,051	-1.27%
2020/07/13	0	0.00	3	18.80	18.80	-3	2,028	-0.15%
2020/07/09	3	18.37	8	18.70	18.50	-5	1,967	-0.25%
2020/07/08	10	18.51	5	18.40	18.70	5	1,906	0.26%
2020/07/07	1	18.15	15	17.88	18.40	-14	1,792	-0.78%
2020/07/06	1	17.65	0	0.00	17.65	1	1,677	0.06%
2020/07/03	5	16.70	0	0.00	16.90	5	1,623	0.31%
2020/06/17	2	16.70	0	0.00	16.45	2	1,884	0.11%
2020/06/09	10	17.05	0	17.05	17.00	10	2,236	0.45%
2020/06/04	10	16.55	2	16.60	16.55	8	2,254	0.35%
2020/06/03	0	0.00	1	16.55	16.55	-1	2,275	-0.04%
2020/05/27	2	16.35	0	0.00	16.35	2	2,255	0.09%
2020/05/07	1	16.65	0	0.00	16.70	1	2,254	0.04%
2020/05/05	0	0.00	2	16.40	16.40	-2	2,265	-0.09%
2020/04/29	2	16.85	5	16.90	16.70	-3	2,270	-0.13%
2020/04/28	0	0.00	5	16.50	16.40	-5	2,238	-0.22%
2020/04/22	0	0.00	5.1	15.90	15.80	-5.1	2,263	-0.22%
2020/04/15	0	0.00	5	15.60	16.10	-5	2,151	-0.23%
2020/04/14	0	0.00	5	15.05	15.45	-5	2,122	-0.24%
2020/04/13	0	0.00	6	15.29	15.05	-6	2,124	-0.28%
2020/04/09	1	15.00	0	0.00	15.10	1	2,110	0.05%
2020/04/07	1	14.50	0	0.00	14.50	1	2,062	0.05%
2020/03/19	11	12.24	0	0.00	11.90	11	1,715	0.64%
2020/03/18	10	13.45	70	13.44	13.15	-60	1,612	-3.72%
2020/03/12	1	15.80	0	0.00	15.70	1	1,441	0.07%
2020/03/09	2	16.80	0	0.00	16.50	2	1,389	0.14%
2020/03/05	3	17.20	0	0.00	17.15	3	1,364	0.22%
2020/03/02	0	0.00	31	17.22	17.15	-31	1,366	-2.27%
2020/02/27	0	0.00	9	17.35	17.35	-9	1,348	-0.67%
2020/02/25	0	0.00	40	17.20	17.40	-40	1,336	-2.99%
2020/02/18	3	17.55	0	0.00	17.55	3	1,285	0.23%
2020/02/17	0	0.00	184	17.26	17.30	-184	1,280	-14.37%	大賣/鉅額交易
2020/02/11	1	16.90	0	0.00	16.95	1	1,239	0.08%
2020/02/10	3	17.00	0	0.00	16.90	3	1,241	0.24%
2020/02/07	0	0.00	4	17.10	17.10	-4	1,228	-0.33%
2020/01/30	1	16.80	0	0.00	16.80	1	1,166	0.09%
2020/01/20	1	18.15	0	0.00	18.15	1	1,124	0.09%
2020/01/16	3	18.30	0	0.00	18.25	3	1,179	0.25%
2020/01/08	2	17.95	0	0.00	18.00	2	1,276	0.16%
2020/01/03	0	0.00	1	18.60	18.60	-1	1,270	-0.08%
2019/12/31	1	18.35	2	18.50	18.50	-1	1,269	-0.08%
2019/12/25	1	18.55	0	0.00	18.60	1	1,346	0.07%
2019/12/23	2	18.70	0	0.00	18.50	2	1,381	0.14%
2019/11/12	0	0.00	2	18.00	18.10	-2	2,508	-0.08%
2019/11/04	0	0.00	2	18.30	18.50	-2	2,910	-0.07%
2019/10/31	4	18.15	0	0.00	18.15	4	3,239	0.12%
2019/10/25	5	18.65	0	0.00	18.60	5	3,637	0.14%
2019/10/24	0	0.00	1	18.20	18.40	-1	3,939	-0.03%
2019/09/27	1	18.40	0	0.00	18.25	1	4,651	0.02%
2019/09/26	0	0.00	5	18.90	18.55	-5	4,686	-0.11%
2019/09/24	5	18.75	5	18.60	18.75	0	4,767	0.00%
2019/09/23	1	19.00	0	0.00	18.80	1	4,779	0.02%
2019/09/19	4	19.05	0	0.00	19.05	4	4,779	0.08%
2019/09/17	0	0.00	4	18.85	19.10	-4	4,828	-0.08%
2019/09/16	0	0.00	2	18.95	18.90	-2	4,869	-0.04%
2019/09/11	0.3	18.85	3	19.13	18.85	-2.8	4,908	-0.06%
2019/09/10	0	0.00	4	19.50	19.20	-4	4,870	-0.08%
2019/09/06	4	19.83	2	19.85	19.75	2	4,854	0.04%
2019/09/05	1	19.80	0	0.00	19.75	1	4,873	0.02%
2019/09/04	5	20.42	0	0.00	20.15	5	4,831	0.10%
2019/09/03	2	20.10	1	19.80	20.20	1	4,719	0.02%
2019/08/28	0	0.00	10	18.85	18.80	-10	4,533	-0.22%
2019/08/26	0	0.00	1	19.05	18.75	-1	4,612	-0.02%
2019/08/23	0	0.00	4	18.60	18.60	-4	4,582	-0.09%
2019/08/22	1.3	18.75	0	0.00	18.75	1.3	4,606	0.03%
2019/08/21	0	0.00	2	19.23	19.30	-2	4,570	-0.04%
2019/08/19	0.3	19.15	0	0.00	19.15	0.3	4,493	0.01%
2019/08/16	0	0.00	1	19.60	19.55	-1	4,417	-0.02%
2019/08/15	3	20.00	3	19.88	19.80	0	4,356	0.00%
2019/08/08	0	0.00	1	20.55	21.40	-1	4,184	-0.02%
2019/08/07	1	20.65	1	20.25	20.50	0	4,085	0.00%
2019/08/06	1	20.65	0	0.00	20.55	1	4,031	0.02%
2019/08/05	8	21.99	2	21.55	21.40	6	3,939	0.15%
2019/08/02	1	21.55	4	21.55	21.80	-3	3,813	-0.08%
2019/08/01	4	21.05	8	20.95	20.85	-4	3,588	-0.11%
2019/07/31	4	20.80	0	0.00	20.75	4	3,472	0.12%
2019/07/30	4	21.35	15	21.24	21.25	-11	3,382	-0.33%
2019/07/29	2	21.55	28	21.43	22.10	-26	3,295	-0.79%
2019/07/26	41	22.10	10	22.46	21.90	31	3,167	0.98%
2019/07/25	5	20.70	3	21.70	21.90	2	2,829	0.07%
2019/07/24	0	0.00	13	20.12	20.40	-13	2,501	-0.52%
2019/07/23	0	0.00	8	19.58	19.55	-8	2,277	-0.35%
2019/07/22	5	19.22	12	19.29	19.25	-7	2,169	-0.32%
2019/07/18	3	19.02	2	19.00	19.00	1	2,087	0.05%
2019/07/15	2	18.95	0	0.00	18.80	2	2,073	0.10%
2019/07/11	9	19.43	5	19.40	19.45	4	2,032	0.20%
2019/07/10	6	19.33	0	0.00	19.25	6	1,967	0.30%
2019/07/08	3	19.25	6	19.24	19.15	-3	1,907	-0.16%
2019/07/05	2	19.30	0	0.00	19.25	2	1,893	0.11%
2019/07/04	4	19.26	0	0.00	19.25	4	1,874	0.21%
2019/07/03	7	19.03	0	0.00	19.10	7	1,844	0.38%
2019/07/02	4	18.75	1	18.90	19.10	3	1,787	0.17%
2019/07/01	0	0.00	1	18.25	18.25	-1	1,709	-0.06%
2019/06/25	0	0.00	1	18.30	18.25	-1	1,643	-0.06%
2019/06/17	0	0.00	1	18.35	18.45	-1	1,425	-0.07%
2019/06/14	0	0.00	5	18.45	18.40	-5	1,419	-0.35%
2019/06/13	5	18.15	0	0.00	18.40	5	1,370	0.36%
2019/06/10	0	0.00	21	17.87	17.80	-21	1,310	-1.60%
2019/06/05	1	18.15	0	0.00	18.20	1	1,250	0.08%
2019/06/04	0	0.00	1	17.85	18.00	-1	1,236	-0.08%
2019/06/03	1	17.80	0	0.00	17.85	1	1,208	0.08%
2019/05/31	1	18.90	1	18.55	18.85	0	1,114	0.00%
2019/05/30	0	0.00	2	18.90	18.85	-2	1,052	-0.19%
2019/05/29	0	0.00	32	18.32	18.50	-32	994	-3.22%
2019/05/28	0	0.00	7	18.20	18.20	-7	944	-0.74%
2019/05/24	0	0.00	2	17.80	17.90	-2	854	-0.23%
2019/05/23	0	0.00	2	17.60	17.60	-2	823	-0.24%
2019/05/22	2	17.45	0	0.00	17.50	2	811	0.25%
2019/05/17	0	0.00	2	17.00	16.95	-2	745	-0.27%
2019/05/15	0	0.00	10	16.90	16.85	-10	712	-1.40%
2019/05/14	0	0.00	3	16.45	16.70	-3	687	-0.44%
2019/05/13	3	16.60	0	0.00	16.50	3	676	0.44%
2019/05/08	0	0.00	1	16.25	16.40	-1	667	-0.15%
2019/04/29	0	0.00	4	16.30	16.25	-4	621	-0.64%
2019/04/25	0.2	16.30	0	0.00	16.25	0.2	612	0.03%
2019/04/24	1	16.50	0	0.00	16.35	1	608	0.16%
2019/04/23	15	16.60	1	16.40	16.45	14	600	2.33%
2019/04/22	0	0.00	1	16.55	16.55	-1	590	-0.17%
2019/04/16	1	16.10	0	0.00	16.15	1	538	0.19%
2019/04/10	1	15.95	0	0.00	16.20	1	517	0.19%
2019/04/02	41	15.95	0	0.00	15.95	41	470	8.71%
2019/04/01	81	16.00	0	0.00	16.00	81	459	17.65%
2019/03/27	0	0.00	1	16.15	16.20	-1	448	-0.22%
2019/02/21	0	0.00	1	16.35	16.40	-1	504	-0.20%
2019/02/18	1	16.20	0	0.00	16.20	1	494	0.20%
2019/02/15	0	0.00	2	16.10	16.10	-2	490	-0.41%
2019/02/14	0	0.00	1	16.05	16.10	-1	492	-0.20%
2019/02/12	0	0.00	2	15.90	15.95	-2	468	-0.43%
2019/01/21	2	15.60	0.4	15.60	15.65	1.6	489	0.34%
2019/01/07	1	15.65	0	0.00	15.70	1	623	0.16%
2018/11/29	0	0.00	1	16.15	16.00	-1	870	-0.11%
2018/11/28	2	16.00	0	0.00	16.00	2	870	0.23%
2018/11/26	0	0.00	2	15.65	15.70	-2	857	-0.23%
2018/11/19	0	0.00	14	15.55	15.55	-14	902	-1.55%
2018/11/12	1	15.15	0	0.00	15.20	1	1,049	0.10%
2018/10/11	2	15.48	0	0.00	15.40	2	1,146	0.17%
2018/10/08	1	16.20	0	0.00	16.10	1	1,180	0.08%
2018/10/05	1	16.30	6	16.30	16.30	-5	1,202	-0.42%
2018/09/18	0	0.00	1	16.80	16.80	-1	1,313	-0.08%
2018/09/10	1	16.85	0	0.00	16.80	1	1,323	0.08%
2018/09/04	1	16.75	1	16.75	16.70	0	1,331	0.00%
2018/09/03	1	16.80	0	0.00	16.80	1	1,333	0.07%
2018/08/29	31	16.75	0	0.00	16.80	31	1,351	2.29%
2018/08/27	94	16.80	0	0.00	16.85	94	1,344	6.99%
2018/08/22	0	0.00	1	17.20	17.20	-1	1,339	-0.07%
2018/08/21	1	17.20	0	0.00	17.30	1	1,318	0.08%
2018/08/15	1	16.85	0	0.00	16.90	1	1,214	0.08%
2018/08/08	5	16.85	0	0.00	16.80	5	1,290	0.39%
2018/08/03	1	16.70	0	0.00	16.75	1	1,358	0.07%
2018/07/31	5	16.60	0	0.00	16.60	5	1,374	0.36%
2018/07/30	5	16.70	0	0.00	16.65	5	1,366	0.37%
2018/07/27	6	16.80	0	0.00	16.80	6	1,368	0.44%
2018/07/26	8	16.65	0	0.00	16.80	8	1,377	0.58%
2018/07/25	10	16.73	0	0.00	16.65	10	1,362	0.73%
2018/07/24	10	16.80	0	0.00	16.80	10	1,348	0.74%
2018/07/23	0	0.00	10	16.85	16.85	-10	1,324	-0.76%
2018/07/16	7	16.80	0	0.00	16.80	7	1,260	0.56%
2018/07/12	5	16.81	0	0.00	16.95	5	1,212	0.41%
2018/07/05	0	0.00	1	16.85	16.80	-1	1,316	-0.08%
2018/07/04	1	17.15	0	0.00	17.20	1	1,325	0.08%
2018/06/11	0	0.00	2	16.70	16.70	-2	1,473	-0.14%
2018/06/06	11	16.66	10	16.75	16.70	1	1,534	0.07%
2018/05/22	0	0.00	3	16.75	16.55	-3	1,590	-0.19%
2018/05/17	2	16.55	4	16.60	16.55	-2	1,629	-0.12%
2018/05/16	3	16.38	0	0.00	16.50	3	1,621	0.19%
2018/05/15	3	16.53	0	0.00	16.50	3	1,604	0.19%
2018/05/14	3	16.75	0	0.00	16.75	3	1,644	0.18%
2018/05/11	3	17.05	0	0.00	16.95	3	1,651	0.18%
2018/05/10	2	17.10	0	0.00	17.00	2	1,656	0.12%
2018/04/23	0	0.00	50	17.15	17.20	-50	1,843	-2.71%
2018/04/18	2	17.00	1	16.95	16.95	1	1,907	0.05%
2018/04/17	1	17.05	0	0.00	17.05	1	1,940	0.05%
2018/04/13	4	17.15	0	0.00	17.25	4	2,008	0.20%
2018/04/12	38	17.26	0	0.00	17.30	38	1,976	1.92%
2018/04/11	26	17.65	0	0.00	17.50	26	2,003	1.30%
2018/03/22	0	0.00	56	18.25	18.15	-56	2,190	-2.56%
2018/03/20	58.3	18.16	0	0.00	18.20	58.3	2,187	2.66%
2018/03/19	0	0.00	3	18.45	18.50	-3	2,189	-0.14%
2018/03/15	1	18.00	0	0.00	17.85	1	2,191	0.05%
2018/03/13	1	18.10	0	0.00	18.00	1	2,281	0.04%
2018/03/06	2.5	17.90	0	0.00	17.90	2.5	2,854	0.09%
2018/02/26	0	0.00	10	18.20	18.00	-10	3,151	-0.32%
2018/02/23	10	18.10	4	18.25	18.10	6	3,173	0.19%
2018/02/22	1	18.15	2	18.10	18.25	-1	3,201	-0.03%
2018/02/21	0	0.00	20	17.95	18.15	-20	3,239	-0.62%
2018/02/12	22	17.69	0	0.00	17.60	22	3,231	0.68%
2018/02/09	25	17.45	25	17.50	17.65	0	3,225	0.00%
2018/02/08	0	0.00	4	17.95	17.75	-4	3,221	-0.12%
2018/02/06	5	17.46	39	17.75	17.25	-34	3,230	-1.05%
2018/02/05	5	18.05	0	0.00	18.30	5	3,155	0.16%
2018/02/02	3	18.47	2	18.45	18.50	1	3,140	0.03%
2018/02/01	3	18.70	1	18.75	18.70	2	3,129	0.06%
2018/01/31	4	18.51	5	18.55	18.60	-1	3,128	-0.03%
2018/01/30	1	18.95	0	0.00	18.80	1	3,123	0.03%
2018/01/29	2	18.90	0	0.00	18.90	2	3,115	0.06%
2018/01/26	7	19.00	0	0.00	18.90	7	3,131	0.22%
2018/01/24	20	19.20	10	19.25	19.40	10	3,116	0.32%
2018/01/23	7	19.10	6	19.16	19.20	1	3,105	0.03%
2018/01/22	32	19.78	0	0.00	19.45	32	3,086	1.04%
2018/01/19	0	0.00	1	19.80	19.80	-1	3,087	-0.03%
2018/01/18	0	0.00	3	19.97	19.85	-3	3,078	-0.10%
2018/01/17	3	20.00	1	19.85	20.00	2	3,103	0.06%
2018/01/15	0	0.00	2	20.00	19.95	-2	3,177	-0.06%
2018/01/11	1	20.05	5	20.00	19.90	-4	3,369	-0.12%
2018/01/09	5	19.90	2	19.90	19.95	3	3,311	0.09%
2018/01/08	5	19.75	0	0.00	19.65	5	3,293	0.15%
2018/01/04	20	19.38	23	19.39	19.45	-3	3,285	-0.09%
2018/01/03	4	19.80	0	0.00	19.60	4	3,300	0.12%
2018/01/02	3	19.85	12	19.60	19.85	-9	3,233	-0.28%