萬海 (2615)-元大-前金券商分點個股進出

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－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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	50.3	93.79	34.1	93.61	93.60	16.2	37,730	0.04%
2024/11/21	201.1	97.13	30.7	97.25	95.80	170.3	37,298	0.46%	大買/鉅額交易
2024/11/20	236.3	95.85	315.3	95.01	94.80	-79	36,322	-0.22%	大買/大賣/
2024/11/19	5.1	92.76	59.5	93.23	93.30	-54.4	35,041	-0.16%
2024/11/18	7	91.13	8	91.75	90.90	-1	34,756	0.00%
2024/11/15	15.1	91.92	19	91.82	90.50	-3.9	34,624	-0.01%
2024/11/14	8.5	90.10	10.4	90.52	89.80	-1.9	34,403	-0.01%
2024/11/13	51.5	91.48	16	90.86	90.60	35.5	34,579	0.10%
2024/11/12	83.9	93.19	35	93.28	91.30	48.9	34,754	0.14%
2024/11/11	43.3	94.77	35.2	94.76	94.30	8.1	34,807	0.02%
2024/11/08	105.2	94.49	43.2	94.75	93.70	62	34,755	0.18%	大買/
2024/11/07	111.5	90.95	108.5	91.91	91.80	3	34,903	0.01%	大買/大賣/
2024/11/06	76.5	93.21	99	94.21	93.60	-22.5	34,962	-0.06%
2024/11/05	56.8	94.44	103.6	94.51	94.70	-46.7	35,337	-0.13%	大賣/
2024/11/04	156.5	94.00	87	94.63	89.80	69.4	34,898	0.20%	大買/
2024/11/01	61.2	90.33	107.3	90.90	94.20	-46.1	33,867	-0.14%	大賣/
2024/10/30	21	86.86	15.1	85.79	85.70	6	33,326	0.02%
2024/10/29	3.7	86.72	6	86.78	85.70	-2.3	33,492	-0.01%
2024/10/28	40	87.23	70	88.21	88.60	-30	33,530	-0.09%
2024/10/25	4.2	86.74	67.6	87.40	86.90	-63.4	33,429	-0.19%
2024/10/24	97.4	86.35	37.7	87.00	86.00	59.7	33,446	0.18%
2024/10/23	42.7	87.60	41.4	88.27	87.70	1.3	33,445	0.00%
2024/10/22	52	88.15	28	88.45	87.60	24	33,552	0.07%
2024/10/21	4	87.73	41.1	86.81	87.90	-37.1	33,427	-0.11%
2024/10/18	36.3	85.39	20.5	85.95	85.30	15.8	33,412	0.05%
2024/10/17	25.1	86.34	38.2	85.78	86.40	-13.1	33,275	-0.04%
2024/10/16	27.5	81.78	11	82.53	82.20	16.5	32,997	0.05%
2024/10/15	12.5	82.22	10	82.29	81.10	2.5	33,039	0.01%
2024/10/14	9.5	82.65	3	82.30	82.00	6.5	33,346	0.02%
2024/10/11	2.3	84.07	0	0.00	83.00	2.3	33,454	0.01%
2024/10/09	9.4	83.94	9	83.61	83.00	0.4	33,604	0.00%
2024/10/08	67.4	86.24	43	86.50	85.50	24.4	33,639	0.07%
2024/10/07	84.3	86.11	77.2	86.38	85.70	7.1	33,858	0.02%
2024/10/04	156.3	89.76	44.1	89.87	89.30	112.2	33,872	0.33%	大買/鉅額交易
2024/10/01	97.1	99.88	89	100.15	99.20	8.1	33,637	0.02%
2024/09/30	362.5	99.57	40.3	100.47	98.00	322.1	32,958	0.98%	大買/鉅額交易
2024/09/27	98.9	105.44	122.1	106.27	107.50	-23.2	32,265	-0.07%	大賣/
2024/09/26	559.3	103.07	306.2	104.04	102.00	253.1	31,422	0.81%	大買/大賣/鉅額交易
2024/09/25	576.4	93.56	643.7	94.95	99.70	-67.3	30,038	-0.22%	大買/大賣/
2024/09/24	499	87.37	1,115	88.87	90.70	-616	27,949	-2.20%	大買/大賣/鉅額交易
2024/09/23	118.1	82.11	309.1	82.58	82.50	-190.9	26,876	-0.71%	大買/大賣/鉅額交易
2024/09/20	1.2	81.30	7	81.20	81.10	-5.8	27,305	-0.02%
2024/09/19	6.2	80.44	7	80.60	81.00	-0.8	28,026	0.00%
2024/09/18	2	80.50	46	80.31	80.50	-44	28,900	-0.15%
2024/09/16	2.1	78.45	1	78.40	78.30	1.1	30,633	0.00%
2024/09/13	2.1	78.75	8	77.66	79.20	-6	31,476	-0.02%
2024/09/12	50.2	78.40	45	78.80	77.70	5.2	32,673	0.02%
2024/09/11	11.1	75.76	30	76.57	76.80	-18.9	33,220	-0.06%
2024/09/10	2.1	75.01	3	74.93	74.10	-0.9	34,500	0.00%
2024/09/09	37.1	75.46	10	75.92	75.20	27.1	35,508	0.08%
2024/09/06	2.5	78.72	3	78.27	78.20	-0.5	36,148	0.00%
2024/09/05	39	79.75	10	79.06	78.80	29	37,345	0.08%
2024/09/04	91.1	77.26	93.2	78.29	78.70	-2.1	39,131	-0.01%
2024/09/03	4	80.00	4	80.05	79.50	0	40,875	0.00%
2024/09/02	92.2	81.25	5	80.96	79.50	87.2	43,141	0.20%
2024/08/30	10	81.80	62.6	81.59	82.90	-52.6	43,791	-0.12%
2024/08/29	6	78.48	22	78.55	79.20	-16	43,678	-0.04%
2024/08/28	16	78.04	7	78.10	78.10	9	45,476	0.02%
2024/08/27	51.1	79.18	2.2	78.07	78.30	49	45,817	0.11%
2024/08/26	126	80.69	161	82.21	79.90	-35	45,676	-0.08%	大買/大賣/
2024/08/23	39.1	79.61	39	80.19	79.50	0.1	45,635	0.00%
2024/08/22	31.1	79.90	2	80.00	79.70	29.1	45,927	0.06%
2024/08/21	96.5	79.67	179	80.29	80.40	-82.5	46,209	-0.18%	大賣/
2024/08/20	10	79.77	13	79.78	79.20	-3	46,217	-0.01%
2024/08/19	94	79.93	10	79.80	79.50	84	46,054	0.18%
2024/08/16	57	80.39	101	81.15	80.80	-44	45,967	-0.10%	大賣/
2024/08/15	16	79.87	61	80.16	80.40	-45	45,678	-0.10%
2024/08/14	63.1	78.81	30.2	77.93	77.70	32.9	45,246	0.07%
2024/08/13	202	80.55	30.5	79.37	79.10	171.5	44,815	0.38%	大買/鉅額交易
2024/08/12	58.5	81.41	240	81.50	82.50	-181.5	44,178	-0.41%	大賣/鉅額交易
2024/08/09	248.1	80.48	203	81.87	77.20	45.1	45,149	0.10%	大買/大賣/
2024/08/08	157.8	81.14	18.1	80.20	78.80	139.7	49,084	0.28%	大買/鉅額交易
2024/08/07	97	81.27	287	82.29	84.20	-190	50,537	-0.38%	大賣/鉅額交易
2024/08/06	62.1	80.32	25	79.00	79.60	37.1	51,107	0.07%
2024/08/05	123.1	76.74	81.2	77.04	75.00	41.9	51,191	0.08%	大買/
2024/08/02	133.1	80.56	51	80.25	79.70	82	51,118	0.16%	大買/
2024/08/01	21.5	78.17	209.4	78.87	79.70	-187.9	50,658	-0.37%	大賣/鉅額交易
2024/07/31	35	76.66	28	77.07	77.90	7	50,404	0.01%
2024/07/30	24.4	73.85	28.5	75.04	76.20	-4.1	50,310	-0.01%
2024/07/29	27	72.88	8	73.13	72.90	19	50,441	0.04%
2024/07/26	27	72.49	25.5	73.02	73.90	1.5	50,553	0.00%
2024/07/23	46	73.63	25	72.54	74.20	21	50,717	0.04%
2024/07/22	88	69.72	52.5	69.30	71.00	35.5	50,851	0.07%
2024/07/19	43.1	71.50	20	71.41	71.10	23.1	50,442	0.05%
2024/07/18	36.1	73.57	15	73.91	74.00	21	50,132	0.04%
2024/07/17	69.3	73.54	39	73.87	73.50	30.3	49,984	0.06%
2024/07/16	39.2	77.46	11.1	78.16	75.10	28.1	49,777	0.06%
2024/07/15	18.1	75.86	21.1	77.27	77.90	-3	49,553	-0.01%
2024/07/12	47	75.64	46.1	76.44	76.40	0.9	49,136	0.00%
2024/07/11	12.1	77.23	13.1	77.15	77.30	-1	48,805	0.00%
2024/07/10	56	76.72	50.2	76.36	76.10	5.8	48,607	0.01%
2024/07/09	65.1	78.40	48.3	77.17	77.20	16.8	48,258	0.03%
2024/07/08	63.2	77.51	87.4	77.99	78.00	-24.2	47,642	-0.05%
2024/07/05	84.4	84.30	28.1	84.23	83.70	56.4	46,700	0.12%
2024/07/04	261.3	87.14	86.1	87.48	86.40	175.2	46,213	0.38%	大買/鉅額交易
2024/07/03	142.3	87.59	41.1	87.89	87.60	101.2	45,858	0.22%	大買/鉅額交易
2024/07/02	93.2	85.53	19.5	85.06	84.80	73.7	45,291	0.16%
2024/07/01	121.7	87.13	39.3	86.55	86.00	82.4	44,799	0.18%	大買/
2024/06/28	14.4	89.04	4.1	88.78	88.60	10.4	44,030	0.02%
2024/06/27	28.1	89.17	46.3	89.65	89.20	-18.3	43,631	-0.04%
2024/06/26	38.8	90.60	16.2	89.67	89.00	22.7	43,091	0.05%
2024/06/25	50	90.03	50.1	90.78	91.70	-0.1	42,423	0.00%
2024/06/24	45.6	90.45	24.5	89.99	88.80	21.1	41,532	0.05%
2024/06/21	147.4	94.79	66.9	95.57	92.30	80.5	40,591	0.20%	大買/
2024/06/20	36.1	92.04	40	92.21	92.10	-4	38,643	-0.01%
2024/06/19	56.5	92.26	67.3	91.53	90.00	-10.7	37,771	-0.03%
2024/06/18	41.4	89.83	32.1	90.09	88.80	9.3	36,480	0.03%
2024/06/17	54.4	91.11	37.2	91.31	89.10	17.2	35,801	0.05%
2024/06/14	37.4	88.30	103	89.32	92.80	-65.6	34,396	-0.19%	大賣/
2024/06/13	57.2	85.86	68.2	85.55	84.40	-11	33,344	-0.03%
2024/06/12	75.2	84.26	54.2	84.44	83.00	21	32,877	0.06%
2024/06/11	134.5	92.92	47.8	92.23	88.20	86.7	31,780	0.27%	大買/
2024/06/07	140.1	98.45	107.4	98.71	96.20	32.7	29,937	0.11%	大買/大賣/
2024/06/06	91.6	93.52	113.2	94.06	96.80	-21.6	27,958	-0.08%	大賣/
2024/06/05	11	85.60	28.7	87.12	88.00	-17.7	25,592	-0.07%
2024/06/04	49	80.94	54.1	80.24	80.00	-5	24,729	-0.02%
2024/06/03	113.2	79.32	98.1	80.02	82.00	15.1	24,299	0.06%	大買/
2024/05/31	23.3	86.23	9.3	81.34	79.70	14	22,456	0.06%
2024/05/30	6.3	86.35	3.3	86.32	87.50	3	22,077	0.01%
2024/05/29	11.1	86.94	20.4	86.07	85.60	-9.2	21,953	-0.04%
2024/05/28	18.8	86.03	19.1	86.43	87.00	-0.3	21,736	0.00%
2024/05/27	15.1	77.30	60.1	79.83	82.10	-45	21,665	-0.21%
2024/05/24	35.2	74.16	52.3	73.84	74.90	-17.1	21,326	-0.08%
2024/05/23	1	71.40	3.2	71.09	71.10	-2.2	21,128	-0.01%
2024/05/22	1.5	70.23	4	69.65	71.20	-2.5	21,144	-0.01%
2024/05/21	0	0.00	15	69.60	68.80	-15	21,103	-0.07%
2024/05/20	2.2	69.57	5	70.00	70.80	-2.9	21,096	-0.01%
2024/05/17	0	70.00	28	70.00	70.00	-28	21,037	-0.13%
2024/05/16	54	70.42	25	71.05	71.90	29	20,902	0.14%
2024/05/15	38.3	69.49	523.5	68.44	70.50	-485.2	20,605	-2.35%	大賣/鉅額交易
2024/05/14	343.6	71.67	270.9	71.75	68.40	72.7	19,005	0.38%	大買/大賣/
2024/05/13	72.1	68.87	86.7	69.55	70.10	-14.6	13,910	-0.10%
2024/05/10	61	61.92	194.1	63.53	63.80	-133.1	11,861	-1.12%	大賣/鉅額交易
2024/05/09	22	55.84	61.6	56.90	58.00	-39.6	10,361	-0.38%
2024/05/08	11.1	52.27	62	53.16	52.80	-51	9,418	-0.54%
2024/05/07	3	50.67	83	50.67	50.80	-80	8,781	-0.91%
2024/05/06	100	49.79	48.8	49.75	49.80	51.2	8,545	0.60%
2024/05/03	11.1	49.65	20	50.23	49.40	-8.9	8,490	-0.11%
2024/05/02	61.3	50.33	7.3	49.71	49.40	54	8,400	0.64%
2024/04/30	6.3	49.32	17	49.64	50.70	-10.8	7,939	-0.14%
2024/04/29	67	49.64	16	50.11	49.55	51	7,708	0.66%
2024/04/26	15	47.95	18.2	47.89	48.35	-3.2	7,407	-0.04%
2024/04/25	0.2	45.40	1	45.15	45.50	-0.8	7,008	-0.01%
2024/04/24	4.2	44.97	7	45.39	45.45	-2.9	7,132	-0.04%
2024/04/23	2	44.40	2	45.00	44.95	0	7,199	0.00%
2024/04/22	6	44.57	3	44.42	43.85	3	7,263	0.04%
2024/04/19	5.1	44.06	8.1	44.00	43.25	-3	7,188	-0.04%
2024/04/18	0	43.20	0	0.00	42.90	0	7,189	0.00%
2024/04/17	0.1	43.10	1	43.20	42.80	-0.9	7,256	-0.01%
2024/04/16	3.1	43.67	0	0.00	42.90	3.1	7,492	0.04%
2024/04/15	2	44.98	2	45.18	45.10	0	7,909	0.00%
2024/04/11	0.1	45.00	0	0.00	44.80	0.1	8,591	0.00%
2024/04/10	0	0.00	0.5	44.98	44.50	-0.5	9,432	-0.01%
2024/04/09	0.1	44.85	4	44.86	44.95	-3.9	9,660	-0.04%
2024/04/08	2	43.78	2	43.35	44.10	0	10,167	0.00%
2024/04/03	0.6	43.92	0.1	43.80	43.65	0.5	10,191	0.00%
2024/04/02	6	44.11	0.2	44.20	44.05	5.9	10,328	0.06%
2024/04/01	2.3	44.37	1	44.55	44.55	1.3	10,619	0.01%
2024/03/29	2	44.20	3	44.20	44.10	-1	11,020	-0.01%
2024/03/28	2.1	44.39	1.1	44.10	44.00	1.1	11,852	0.01%
2024/03/27	1.1	44.65	0.1	44.70	44.45	1	13,593	0.01%
2024/03/26	5.1	44.80	4	44.98	44.55	1.1	14,921	0.01%
2024/03/25	3.1	45.55	3	45.43	45.40	0.1	15,353	0.00%
2024/03/22	5.1	44.78	4	45.11	45.30	1.1	16,105	0.01%
2024/03/21	3.1	45.54	3	45.10	45.10	0.1	16,959	0.00%
2024/03/20	7	45.12	10.5	45.15	45.00	-3.5	17,230	-0.02%
2024/03/19	10	45.81	10	46.00	45.50	0	17,402	0.00%
2024/03/18	3.7	45.48	4.4	45.86	45.65	-0.6	17,526	0.00%
2024/03/15	17.6	45.37	8	45.56	46.45	9.6	17,778	0.05%
2024/03/14	12	47.33	8	47.25	47.10	4	17,606	0.02%
2024/03/13	5.1	49.62	30.1	49.56	49.00	-25.1	17,484	-0.14%
2024/03/12	5	49.21	1	49.60	49.45	4	17,429	0.02%
2024/03/11	2	49.33	0	0.00	49.30	2	17,544	0.01%
2024/03/08	2.1	48.69	2	49.55	48.65	0.1	17,905	0.00%
2024/03/07	4	48.50	7	48.79	48.10	-3	18,241	-0.02%
2024/03/06	6.2	48.46	2	49.05	48.40	4.2	18,390	0.02%
2024/03/05	19	49.79	4	49.71	49.35	15	18,379	0.08%
2024/03/04	0	49.25	1	49.35	49.65	-1	18,350	-0.01%
2024/03/01	24	49.60	24	49.78	49.90	0	18,376	0.00%
2024/02/29	33.1	50.04	28	50.27	50.40	5.1	18,247	0.03%
2024/02/27	17.1	48.68	3	48.50	48.10	14.1	17,884	0.08%
2024/02/26	2.4	49.00	6	48.90	48.80	-3.7	17,833	-0.02%
2024/02/23	15.3	49.64	3	49.83	49.65	12.3	17,845	0.07%
2024/02/22	8	49.84	6	49.92	50.00	2	17,821	0.01%
2024/02/21	3	49.23	1.1	49.40	49.00	1.9	17,723	0.01%
2024/02/20	17	48.69	8	48.64	48.65	9	17,675	0.05%
2024/02/19	3.1	47.29	2	47.65	47.90	1.1	17,664	0.01%
2024/02/16	2	47.48	3.3	47.54	47.30	-1.3	17,819	-0.01%
2024/02/15	7	46.76	5.7	46.89	47.20	1.3	17,961	0.01%
2024/02/05	2.1	47.95	1.2	48.06	47.75	0.9	17,943	0.01%
2024/02/02	8.5	48.50	0	0.00	48.20	8.5	17,983	0.05%
2024/02/01	3.1	49.83	3	49.82	49.65	0.1	17,868	0.00%
2024/01/31	0	49.20	3	48.90	48.90	-3	17,839	-0.02%
2024/01/30	11	49.93	2	49.50	49.45	9	17,848	0.05%
2024/01/29	0	0.00	1	49.70	50.00	-1	17,858	-0.01%
2024/01/26	2	49.45	4.2	49.54	49.75	-2.2	17,882	-0.01%
2024/01/25	2	50.00	3	49.92	49.75	-1	17,876	-0.01%
2024/01/24	5.1	50.68	36	50.98	50.50	-31	17,811	-0.17%
2024/01/23	53	50.49	0	0.00	50.20	53	17,846	0.30%
2024/01/22	10	50.23	18	50.50	50.70	-8	17,889	-0.04%
2024/01/19	54	51.63	1	51.50	51.20	53	17,791	0.30%
2024/01/18	6	52.27	18	52.06	52.50	-12	17,695	-0.07%
2024/01/17	46	50.77	37.1	51.14	51.00	8.9	17,539	0.05%
2024/01/16	28	51.66	25	52.02	52.00	3	17,383	0.02%
2024/01/15	8	53.40	8	53.38	52.80	0	17,235	0.00%
2024/01/12	176	52.38	104	52.50	52.50	72	17,179	0.42%	大買/大賣/
2024/01/11	37.1	50.67	35	50.90	50.90	2.1	17,038	0.01%
2024/01/10	29.8	50.94	17	50.68	50.70	12.8	16,960	0.08%
2024/01/09	81.2	52.59	27	53.82	52.40	54.1	16,693	0.32%
2024/01/08	155	56.33	95	56.86	56.20	60	16,210	0.37%	大買/
2024/01/05	104	56.95	167	57.64	57.90	-63	15,999	-0.39%	大買/大賣/
2024/01/04	59	57.40	126	57.69	57.00	-67	15,558	-0.43%	大賣/
2024/01/03	16.7	55.52	13	55.22	55.00	3.7	14,793	0.03%
2024/01/02	58	56.56	54.1	56.96	54.70	4	14,512	0.03%
2023/12/29	4	55.33	24	55.03	55.00	-20	13,941	-0.14%
2023/12/28	34	55.49	12.6	55.38	55.20	21.4	13,906	0.15%
2023/12/27	104.3	56.84	36	57.63	56.60	68.3	13,795	0.49%	大買/
2023/12/26	22.1	54.97	33	55.38	56.00	-11	13,532	-0.08%
2023/12/25	180.2	56.16	48.7	56.95	54.50	131.5	13,140	1.00%	大買/鉅額交易
2023/12/22	291.8	59.52	267.1	60.50	60.10	24.7	12,342	0.20%	大買/大賣/
2023/12/21	212	55.97	209	57.53	59.60	3	10,570	0.03%	大買/大賣/
2023/12/20	15	52.89	31.2	53.48	54.50	-16.2	9,261	-0.17%
2023/12/19	79	52.97	130	53.05	52.30	-51	8,798	-0.58%	大賣/
2023/12/18	96	51.68	31	52.81	52.90	65	8,116	0.80%
2023/12/15	5	50.43	11	50.56	50.60	-6	7,335	-0.08%
2023/12/14	7.1	49.25	0	0.00	49.05	7.1	7,080	0.10%
2023/12/13	8.4	50.16	5	50.90	50.10	3.3	6,925	0.05%
2023/12/12	27.1	52.58	33	52.08	51.80	-5.9	7,366	-0.08%
2023/12/11	15.1	52.38	13.5	52.77	52.40	1.6	7,192	0.02%
2023/12/08	2.5	50.82	0	0.00	51.10	2.5	6,988	0.04%
2023/12/07	4.3	50.51	2	50.35	50.10	2.3	6,981	0.03%
2023/12/06	10.1	50.78	18	51.23	51.30	-7.9	6,957	-0.11%
2023/12/05	18.1	51.61	24	51.68	52.00	-5.9	6,865	-0.09%
2023/12/04	26	50.96	49	51.05	52.50	-23	6,511	-0.35%
2023/12/01	8	48.06	18.2	48.09	48.65	-10.2	6,098	-0.17%
2023/11/30	2	46.65	1	47.10	46.70	1	5,955	0.02%
2023/11/29	3	46.68	1	46.55	46.55	2	6,006	0.03%
2023/11/28	11	46.94	7	46.99	47.00	4	6,013	0.07%
2023/11/27	3.2	46.02	0	0.00	46.00	3.2	5,993	0.05%
2023/11/24	1	45.50	1.4	45.54	45.50	-0.4	5,985	-0.01%
2023/11/23	3.1	45.73	1	45.65	45.75	2.1	6,051	0.03%
2023/11/22	12	46.28	1	46.55	45.65	11	6,052	0.18%
2023/11/21	1	46.55	0	0.00	46.55	1	6,010	0.02%
2023/11/17	3	47.42	2.4	47.69	47.25	0.6	6,174	0.01%
2023/11/16	2	47.70	3.1	47.55	47.40	-1.1	6,207	-0.02%
2023/11/15	3	47.22	9	47.32	47.85	-6	6,230	-0.10%
2023/11/14	11	46.65	8	46.73	46.10	3	6,289	0.05%
2023/11/13	3	45.83	5.1	45.61	45.75	-2.1	6,211	-0.03%
2023/11/10	7.2	45.36	4	45.03	45.00	3.2	6,230	0.05%
2023/11/09	3.1	46.23	2	46.38	46.35	1.1	6,191	0.02%
2023/11/08	0	0.00	0	46.10	46.10	0	6,203	0.00%
2023/11/07	4.1	46.81	3	46.28	46.25	1.1	6,245	0.02%
2023/11/06	1	46.60	3	46.95	47.45	-2	6,240	-0.03%
2023/11/03	11	47.52	3	47.73	47.70	8	6,210	0.13%
2023/11/02	1	47.20	1	47.00	47.10	0	6,237	0.00%
2023/11/01	3.2	46.20	1	46.15	46.40	2.2	6,246	0.03%
2023/10/31	4	46.54	2.4	47.03	46.20	1.6	6,272	0.03%
2023/10/30	4	46.18	6.2	46.98	47.45	-2.2	6,225	-0.03%
2023/10/27	2.1	45.52	1	45.45	45.50	1.1	6,150	0.02%
2023/10/26	4	44.68	4	44.79	44.70	0	6,218	0.00%
2023/10/25	1	44.75	1	44.75	44.75	0	6,288	0.00%
2023/10/24	2	44.53	1	44.60	44.60	1	6,340	0.02%
2023/10/23	0	0.00	0	44.50	44.50	0	6,394	0.00%
2023/10/20	0.1	44.41	2	44.65	44.90	-1.9	6,415	-0.03%
2023/10/19	2.1	45.69	1.1	45.23	45.60	0.9	6,456	0.01%
2023/10/18	3.2	44.97	6	44.84	44.85	-2.8	6,467	-0.04%
2023/10/17	1.1	44.89	1.1	44.71	44.70	0.1	6,481	0.00%
2023/10/16	2.3	44.94	12	45.03	45.00	-9.7	6,549	-0.15%
2023/10/13	11.1	44.51	0.1	44.85	44.25	11.1	6,610	0.17%
2023/10/12	3.2	45.47	11	45.61	45.65	-7.8	6,579	-0.12%
2023/10/11	15.1	45.37	3.1	45.24	45.25	12	6,647	0.18%
2023/10/06	1	46.95	10	47.10	46.95	-9	6,776	-0.13%
2023/10/05	1.2	46.77	1	46.90	46.75	0.2	6,910	0.00%
2023/10/04	6	46.03	2	46.40	46.35	4	6,971	0.06%
2023/10/03	15.1	46.75	3	46.79	46.00	12.1	7,134	0.17%
2023/10/02	3	47.78	2	47.30	47.35	1	7,230	0.01%
2023/09/28	2	48.70	2	48.68	48.30	0	7,291	0.00%
2023/09/27	3	48.77	2	48.95	48.40	1	7,636	0.01%
2023/09/26	1	49.05	1	48.80	48.70	0	8,660	0.00%
2023/09/25	2	49.08	2	49.15	49.20	0	9,197	0.00%
2023/09/22	19.1	49.53	12	49.89	49.50	7.1	9,463	0.08%
2023/09/21	6.4	50.45	4	50.18	49.80	2.4	9,532	0.03%
2023/09/20	19.9	51.38	20.1	51.80	51.30	-0.2	9,490	0.00%
2023/09/19	9.3	50.28	7	50.54	50.50	2.3	9,382	0.02%
2023/09/18	16.2	50.50	27	50.99	50.90	-10.8	9,376	-0.12%
2023/09/15	100.4	50.31	101.1	50.63	50.60	-0.7	9,386	-0.01%	大賣/
2023/09/14	2.1	48.26	5.2	47.74	48.85	-3.1	8,722	-0.04%
2023/09/13	15	46.28	17	46.62	46.65	-2	8,628	-0.02%
2023/09/12	0.2	46.65	1	46.50	46.80	-0.8	8,725	-0.01%
2023/09/11	3	45.85	3	46.15	46.00	0	8,719	0.00%
2023/09/08	12.1	46.35	63.2	46.43	46.30	-51.1	8,781	-0.58%
2023/09/07	52	45.65	0	0.00	45.65	52	8,817	0.59%
2023/09/06	6	46.43	4	46.49	46.30	2	8,880	0.02%
2023/09/05	26	46.93	20	47.00	47.30	6	8,935	0.07%
2023/09/04	0	0.00	38	46.55	46.50	-38	9,162	-0.41%
2023/09/01	16	45.04	0.1	45.20	44.90	16	9,167	0.17%
2023/08/31	2.1	45.97	2	45.30	45.30	0.1	9,261	0.00%
2023/08/30	4	45.69	6	45.73	45.85	-2	9,242	-0.02%
2023/08/29	6.1	45.56	3	45.50	45.35	3.1	9,324	0.03%
2023/08/28	12	46.05	1	46.10	46.10	11	9,394	0.12%
2023/08/25	1.1	46.06	1.1	46.06	45.90	0	9,499	0.00%
2023/08/24	7.3	46.85	6	47.16	46.00	1.3	9,566	0.01%
2023/08/23	4	48.44	9	48.12	47.55	-5	9,478	-0.05%
2023/08/22	2.1	48.49	1	49.05	48.70	1.1	9,435	0.01%
2023/08/21	6	49.78	1	49.70	49.30	5	9,449	0.05%
2023/08/18	2	50.35	13.1	50.71	50.50	-11.1	9,404	-0.12%
2023/08/17	3.1	47.15	2.1	47.80	47.90	1	9,202	0.01%
2023/08/16	3.2	47.74	2	47.58	47.60	1.2	9,232	0.01%
2023/08/15	4	49.31	1	49.00	49.00	3	9,236	0.03%
2023/08/14	1	49.85	4	49.66	49.50	-3	9,286	-0.03%
2023/08/11	2.2	49.51	0	0.00	50.60	2.2	9,367	0.02%
2023/08/10	0.1	49.80	0	50.13	50.10	0.1	9,379	0.00%
2023/08/09	1.2	50.10	2	50.50	50.10	-0.8	9,428	-0.01%
2023/08/08	4.1	50.32	2	50.10	50.10	2.1	9,472	0.02%
2023/08/07	1.2	50.52	0	0.00	50.50	1.2	9,594	0.01%
2023/08/04	1	51.60	1.1	51.67	51.60	-0.1	9,661	0.00%
2023/08/02	2.1	51.25	5	50.82	51.10	-2.9	9,689	-0.03%
2023/08/01	1	51.10	3	51.10	51.10	-2	9,706	-0.02%
2023/07/31	18.1	50.75	2.1	52.21	50.40	16	9,784	0.16%
2023/07/28	10.1	51.23	6	51.43	51.80	4.1	9,824	0.04%
2023/07/27	1	50.20	4	50.33	50.40	-3	9,917	-0.03%
2023/07/26	3.2	49.65	1.2	49.62	49.45	2	9,944	0.02%
2023/07/25	1	49.40	3	49.43	49.20	-2	9,972	-0.02%
2023/07/24	27.1	49.46	11	49.83	49.30	16.1	10,070	0.16%
2023/07/21	25	51.07	1.3	50.89	50.90	23.7	10,120	0.23%
2023/07/20	2	51.45	2.1	51.22	51.90	-0.1	10,171	0.00%
2023/07/19	0.1	50.69	0.4	50.88	50.90	-0.3	10,214	0.00%
2023/07/18	16.1	50.84	7	50.99	50.40	9	10,362	0.09%
2023/07/17	21.1	50.50	1	51.10	51.00	20.1	10,322	0.19%
2023/07/14	0.1	50.30	5	50.52	50.40	-5	10,323	-0.05%
2023/07/13	5.3	50.47	21	50.37	49.30	-15.7	10,335	-0.15%
2023/07/12	6.6	52.29	3.8	52.05	51.60	2.8	10,261	0.03%
2023/07/11	6.7	53.79	21	53.71	53.60	-14.3	10,245	-0.14%
2023/07/10	31.4	55.08	6.1	54.22	53.60	25.3	10,259	0.25%
2023/07/07	14.1	56.54	4.2	56.60	56.70	9.9	10,090	0.10%
2023/07/06	1.1	57.50	1	57.99	57.60	0.1	9,972	0.00%
2023/07/05	3.1	57.03	10	57.52	57.70	-7	9,939	-0.07%
2023/07/04	145.2	60.49	67.5	61.28	57.30	77.6	9,675	0.80%	大買/
2023/07/03	21.1	57.82	15	58.45	58.90	6.1	8,716	0.07%
2023/06/30	5.1	59.17	5.1	59.00	59.00	-0.1	8,216	0.00%
2023/06/29	10.2	57.92	0	0.00	57.30	10.2	7,941	0.13%
2023/06/28	8	58.45	0	0.00	58.40	8	7,880	0.10%
2023/06/27	1.1	58.62	1	59.60	58.80	0.1	7,873	0.00%
2023/06/26	2	59.45	0	0.00	58.80	2	7,871	0.03%
2023/06/21	16	60.09	0	0.00	60.20	16	7,865	0.20%
2023/06/20	0	61.60	0	0.00	61.00	0	7,836	0.00%
2023/06/19	6	61.72	1	61.70	61.10	5	7,892	0.06%
2023/06/16	14	62.64	2	62.85	62.60	12	7,918	0.15%
2023/06/15	5	61.60	0	0.00	61.70	5	7,940	0.06%
2023/06/14	1	63.00	3	62.53	62.20	-2	8,067	-0.02%
2023/06/13	0	61.60	5	62.00	61.80	-5	8,375	-0.06%
2023/06/12	7	61.34	3	61.37	62.10	4	8,862	0.05%
2023/06/09	0	0.00	3	61.27	61.80	-3	9,553	-0.03%
2023/06/08	5	61.94	59	61.17	61.50	-54	9,687	-0.56%
2023/06/07	3	59.83	1.2	59.79	59.80	1.8	9,917	0.02%
2023/06/06	2	59.10	4	59.10	59.50	-2	9,925	-0.02%
2023/06/05	2	58.15	2.1	58.15	58.00	-0.1	9,958	0.00%
2023/06/02	1	58.10	2	57.90	58.10	-1	10,005	-0.01%
2023/06/01	5.7	57.20	18	57.42	57.10	-12.4	10,059	-0.12%
2023/05/31	14.1	58.58	1	58.80	58.00	13.1	10,104	0.13%
2023/05/30	21	59.16	1	59.59	58.70	20	10,281	0.19%
2023/05/29	3.2	60.01	1	59.60	60.00	2.2	10,361	0.02%
2023/05/26	13.1	58.89	13	58.88	58.90	0.1	10,595	0.00%
2023/05/25	17.1	59.15	14	59.56	58.70	3.1	10,907	0.03%
2023/05/24	1	60.30	2	60.15	60.10	-1	11,227	-0.01%
2023/05/23	2	60.10	3	60.30	60.10	-1	11,458	-0.01%
2023/05/22	3.1	59.68	2	60.30	60.20	1.1	11,482	0.01%
2023/05/19	1.1	60.20	1.2	60.27	60.30	-0.1	11,432	0.00%
2023/05/18	0.1	59.79	0	0.00	59.60	0.1	11,369	0.00%
2023/05/17	3	59.63	2	59.95	60.20	1	11,390	0.01%
2023/05/16	6	59.78	3	60.00	59.60	3	11,367	0.03%
2023/05/15	5	59.60	4.1	59.56	60.20	0.9	11,413	0.01%
2023/05/12	6	58.98	0	0.00	59.20	6	11,434	0.05%
2023/05/11	7.1	59.53	2	59.10	59.10	5.1	11,447	0.04%
2023/05/10	4.1	61.57	7	61.11	61.60	-2.9	11,368	-0.03%
2023/05/09	1	60.10	0	60.30	60.20	1	11,394	0.01%
2023/05/08	0.1	59.61	0	0.00	59.40	0.1	11,536	0.00%
2023/05/05	16	59.77	2.1	59.53	59.50	13.9	11,898	0.12%
2023/05/04	1	60.70	1.2	60.48	60.10	-0.2	11,984	0.00%
2023/05/03	35	61.92	10	61.37	60.50	25	12,004	0.21%
2023/05/02	14.1	63.35	4	63.25	63.20	10.1	11,970	0.08%
2023/04/28	8	64.91	19	65.73	65.00	-11	12,084	-0.09%
2023/04/27	4	63.18	3.1	63.56	63.70	1	12,176	0.01%
2023/04/26	5	63.46	2	63.60	63.70	3	12,253	0.02%
2023/04/25	4.2	64.76	3.3	64.29	64.20	0.9	12,258	0.01%
2023/04/24	8	64.95	2	65.20	65.50	6	12,374	0.05%
2023/04/21	17.1	66.29	8	65.14	65.00	9.1	12,497	0.07%
2023/04/20	8.1	68.10	2.1	68.26	67.70	6	12,473	0.05%
2023/04/19	2	68.40	3	68.70	68.00	-1	12,630	-0.01%
2023/04/18	3	70.09	2.3	70.11	69.00	0.8	12,772	0.01%
2023/04/17	5.3	70.77	5.1	70.66	70.50	0.2	12,889	0.00%
2023/04/14	2	69.25	5	69.72	69.90	-3	13,041	-0.02%
2023/04/13	6	68.60	6	68.60	68.50	0	13,235	0.00%
2023/04/12	1	68.80	1	69.30	68.80	0	13,442	0.00%
2023/04/11	2	68.85	2	69.20	68.60	0	13,740	0.00%
2023/04/10	3.2	69.49	4	69.60	68.80	-0.9	14,135	-0.01%
2023/04/07	4.1	69.06	7	69.04	69.40	-2.9	14,505	-0.02%
2023/04/06	13.3	68.46	5	68.12	67.80	8.3	14,953	0.06%
2023/03/31	3	69.07	5.1	68.92	68.50	-2	15,727	-0.01%
2023/03/30	1.1	69.00	4	68.65	68.50	-3	17,126	-0.02%
2023/03/29	3	69.13	2	69.55	68.80	1	17,649	0.01%
2023/03/28	1	70.46	1	69.80	69.30	0	18,203	0.00%
2023/03/27	1	69.80	3	70.00	69.70	-2	18,992	-0.01%
2023/03/24	3.1	69.87	6	70.05	70.50	-2.9	19,983	-0.01%
2023/03/23	3	69.77	7	70.04	69.90	-4	20,125	-0.02%
2023/03/22	5	70.04	4.6	69.74	70.40	0.4	20,171	0.00%
2023/03/21	2.3	69.42	2	69.00	69.00	0.3	20,226	0.00%
2023/03/20	5	69.84	10	70.06	69.60	-5	20,233	-0.02%
2023/03/17	4	69.10	4	68.93	69.00	0	20,203	0.00%
2023/03/16	26.2	68.79	33	69.44	68.20	-6.8	20,128	-0.03%
2023/03/15	42.4	71.76	55.4	71.84	71.00	-13	19,886	-0.07%
2023/03/14	118	72.86	66.1	73.19	72.50	51.9	19,571	0.27%	大買/
2023/03/13	13	80.27	20.4	80.68	80.50	-7.3	18,898	-0.04%
2023/03/10	19.1	80.44	42.3	80.82	79.10	-23.3	18,755	-0.12%
2023/03/09	2	79.80	18.1	80.13	80.10	-16.1	18,527	-0.09%
2023/03/08	18.8	79.65	6.4	79.19	79.00	12.4	18,647	0.07%
2023/03/07	4.1	80.55	6.1	80.95	80.70	-2	18,699	-0.01%
2023/03/06	15.1	80.59	9	81.00	80.60	6.1	18,803	0.03%
2023/03/03	9	80.47	9	80.84	81.10	0	19,016	0.00%
2023/03/02	15	80.26	40.2	80.28	80.70	-25.2	19,149	-0.13%
2023/03/01	28.4	78.92	25	78.20	78.60	3.4	18,998	0.02%
2023/02/24	12.1	79.53	22.4	79.60	79.60	-10.3	18,961	-0.05%
2023/02/23	17.2	78.75	38.3	79.08	79.20	-21.1	18,829	-0.11%
2023/02/22	39.3	77.54	46.3	77.87	76.70	-7.1	18,592	-0.04%
2023/02/21	24	76.92	27	76.34	77.50	-3	18,344	-0.02%
2023/02/20	4	73.60	3	73.77	74.00	1	18,296	0.01%
2023/02/17	16.1	72.78	6	73.02	73.30	10.1	18,522	0.05%
2023/02/16	3.2	73.77	1	73.90	73.70	2.2	18,664	0.01%
2023/02/15	9.3	73.92	2	74.70	73.70	7.3	19,073	0.04%
2023/02/14	2.2	74.49	15.2	74.67	74.80	-13	19,329	-0.07%
2023/02/13	6.1	73.68	11.1	73.51	73.80	-5	19,474	-0.03%
2023/02/10	16.1	75.89	7	75.50	75.50	9.1	19,706	0.05%
2023/02/09	21.2	77.19	20.3	77.03	76.90	0.9	20,025	0.00%
2023/02/08	18	77.74	16	77.78	77.90	2	20,279	0.01%
2023/02/07	23	76.59	26	77.25	77.60	-3	20,350	-0.01%
2023/02/06	47.2	77.51	149.3	77.27	76.10	-102.1	20,482	-0.50%	大賣/鉅額交易
2023/02/03	45.2	80.13	61.2	80.24	79.50	-16	20,459	-0.08%
2023/02/02	11	78.51	24.2	78.58	78.60	-13.2	20,220	-0.07%
2023/02/01	7.1	76.39	13.3	76.84	76.70	-6.2	20,217	-0.03%
2023/01/31	20.3	75.57	18	75.92	75.90	2.3	20,313	0.01%
2023/01/30	5	74.68	26	74.53	75.60	-21	20,414	-0.10%
2023/01/17	21	74.33	21.3	74.01	73.60	-0.2	20,433	0.00%
2023/01/16	25.3	73.79	14	73.61	73.70	11.3	20,475	0.06%
2023/01/13	27	74.43	9.3	74.29	74.50	17.7	20,424	0.09%
2023/01/12	24.8	74.83	10.8	74.32	74.10	14	20,536	0.07%
2023/01/11	24.3	76.89	21	76.55	76.10	3.3	20,473	0.02%
2023/01/10	32.1	77.42	23	77.27	76.50	9.1	20,444	0.04%
2023/01/09	21	77.34	26	77.54	77.50	-5	20,639	-0.02%
2023/01/06	32.1	77.10	28	77.49	77.80	4.1	20,709	0.02%
2023/01/05	14.1	77.87	13.1	78.06	77.10	1	20,762	0.00%
2023/01/04	30.2	77.63	7	77.86	77.10	23.2	20,903	0.11%
2023/01/03	28	80.48	21	79.99	79.20	7	20,825	0.03%
2022/12/30	28	80.60	33.5	80.32	80.10	-5.5	20,753	-0.03%
2022/12/29	20.1	79.27	27.1	79.37	79.20	-7	20,637	-0.03%
2022/12/28	99.5	80.81	36.5	79.80	79.00	63	20,583	0.31%
2022/12/27	44.3	83.65	34.1	83.49	82.10	10.2	20,463	0.05%
2022/12/26	83.6	84.25	57.1	82.99	82.40	26.5	20,553	0.13%
2022/12/23	108.6	84.98	41.3	85.59	86.20	67.3	20,344	0.33%	大買/
2022/12/22	86.4	84.27	109.5	84.85	87.20	-23	19,732	-0.12%	大賣/
2022/12/21	46.5	78.80	70.2	79.09	79.80	-23.8	18,579	-0.13%
2022/12/20	45	77.47	43.8	78.09	76.70	1.2	18,285	0.01%
2022/12/19	72	78.76	53	77.96	76.20	19	18,086	0.11%
2022/12/16	32.1	76.70	89.6	76.74	78.80	-57.5	17,509	-0.33%
2022/12/15	11.3	71.50	35	72.59	72.50	-23.7	16,827	-0.14%
2022/12/14	10	69.10	10	70.05	70.70	0	17,223	0.00%
2022/12/13	8	70.16	8.2	70.42	70.30	-0.2	17,331	0.00%
2022/12/12	11	69.59	11.3	69.45	69.30	-0.3	17,584	0.00%
2022/12/09	1	70.00	4	69.68	70.10	-3	17,814	-0.02%
2022/12/08	7.1	68.99	4.1	68.85	68.60	3	18,088	0.02%
2022/12/07	12.6	70.38	3	69.10	69.10	9.6	18,250	0.05%
2022/12/06	26.2	72.01	5	71.76	70.60	21.2	18,254	0.12%
2022/12/05	12	74.26	13	75.02	74.30	-1	18,390	-0.01%
2022/12/02	17.2	75.00	2	75.20	74.50	15.2	18,584	0.08%
2022/12/01	29.3	75.73	23	76.23	75.30	6.3	18,774	0.03%
2022/11/30	13	74.95	79	75.70	76.10	-66	18,698	-0.35%
2022/11/29	20	72.74	32	73.88	74.70	-12	18,769	-0.06%
2022/11/28	46	73.63	14	73.32	72.90	32	18,998	0.17%
2022/11/25	46.5	76.27	46.2	75.99	74.90	0.4	18,973	0.00%
2022/11/24	41.8	72.74	92.5	73.67	75.40	-50.7	19,000	-0.27%
2022/11/23	29.3	70.75	27	70.58	71.10	2.3	18,785	0.01%
2022/11/22	11	69.83	11	69.33	69.10	0	18,934	0.00%
2022/11/21	36.1	71.01	26.1	69.61	69.50	10	18,878	0.05%
2022/11/18	35	73.58	27.3	72.09	71.80	7.7	18,843	0.04%
2022/11/17	36.3	75.14	26	74.29	74.20	10.2	18,944	0.05%
2022/11/16	12.2	74.35	22	74.90	75.30	-9.8	18,910	-0.05%
2022/11/15	18.1	73.87	13.5	74.56	74.60	4.5	18,998	0.02%
2022/11/14	35	74.08	36	74.50	74.10	-1	18,805	-0.01%
2022/11/11	67	75.47	59.9	73.97	73.50	7.1	18,698	0.04%
2022/11/10	39.1	73.58	37	73.68	74.40	2.1	18,395	0.01%
2022/11/09	35	71.31	34	72.13	72.00	1	18,244	0.01%
2022/11/08	33.1	71.42	39.2	71.95	70.40	-6.1	18,282	-0.03%
2022/11/07	38.1	69.07	50	69.45	70.00	-12	18,009	-0.07%
2022/11/04	44.3	66.01	48	66.78	66.60	-3.8	17,759	-0.02%
2022/11/03	19.1	65.34	19.1	65.72	65.80	0	17,605	0.00%
2022/11/02	41	67.80	41.1	66.82	66.50	-0.1	17,748	0.00%
2022/11/01	63	67.15	56.1	66.37	66.00	6.9	17,590	0.04%
2022/10/31	26	67.55	19.3	67.84	67.70	6.8	17,596	0.04%
2022/10/28	22.2	69.21	27.1	69.16	68.50	-4.9	17,585	-0.03%
2022/10/27	26.1	69.58	29	69.86	70.50	-2.9	17,529	-0.02%
2022/10/26	47.8	67.67	50	68.37	69.20	-2.2	17,483	-0.01%
2022/10/25	65	68.60	58.9	68.32	67.70	6.1	17,395	0.04%
2022/10/24	8	69.30	8.3	69.06	68.50	-0.3	17,586	0.00%
2022/10/21	32	66.84	34	66.73	66.50	-2	17,570	-0.01%
2022/10/20	15.6	64.13	14	65.55	66.90	1.6	17,578	0.01%
2022/10/19	30	67.43	31.4	68.08	67.90	-1.4	17,706	-0.01%
2022/10/18	18	66.18	22.5	66.65	67.00	-4.5	17,674	-0.03%
2022/10/17	44.5	64.79	44.4	64.03	64.90	0.1	17,705	0.00%
2022/10/14	37.1	67.78	43.1	68.77	68.80	-6	17,512	-0.03%
2022/10/13	31.3	67.65	41.3	65.57	65.40	-10	17,873	-0.06%
2022/10/12	50.7	70.34	35.1	68.34	68.30	15.6	18,252	0.09%
2022/10/11	14	72.05	35	72.46	72.20	-21	18,103	-0.12%
2022/10/07	37.5	73.95	36.1	74.03	73.20	1.4	17,998	0.01%
2022/10/06	17	72.95	15.1	73.19	73.60	1.9	18,048	0.01%
2022/10/05	22.1	73.31	20.3	73.37	72.90	1.8	18,103	0.01%
2022/10/04	41	71.76	38	71.61	71.60	3	18,225	0.02%
2022/10/03	82.8	69.34	74.2	70.48	70.30	8.6	18,110	0.05%
2022/09/30	15.2	64.98	22.3	65.88	66.80	-7.1	17,994	-0.04%
2022/09/29	36	67.30	38.3	66.71	66.50	-2.3	17,966	-0.01%
2022/09/28	46.1	68.01	49	66.77	65.70	-2.9	17,990	-0.02%
2022/09/27	29	70.27	31.1	70.81	71.00	-2.1	18,355	-0.01%
2022/09/26	34.2	71.80	31.7	70.72	69.40	2.5	18,480	0.01%
2022/09/23	15.4	76.07	20	76.46	74.90	-4.6	18,620	-0.02%
2022/09/22	61.1	75.85	40.1	74.86	74.70	21	18,861	0.11%
2022/09/21	43	75.66	53	76.98	78.30	-10	19,104	-0.05%
2022/09/20	29	75.32	29	75.31	75.10	0	19,163	0.00%
2022/09/19	30	76.54	32.5	74.92	74.10	-2.5	19,630	-0.01%
2022/09/16	32	79.25	29	79.57	80.70	3	19,925	0.02%
2022/09/15	32.1	79.51	42.6	80.73	80.70	-10.5	20,286	-0.05%
2022/09/14	23	77.17	31.2	77.19	79.10	-8.2	20,546	-0.04%
2022/09/13	39	78.05	42	77.78	77.70	-3	20,614	-0.01%
2022/09/12	17	77.16	23.8	77.60	76.90	-6.8	20,925	-0.03%
2022/09/08	22	73.87	22.1	73.41	74.10	-0.1	20,836	0.00%
2022/09/07	28.4	74.18	9	74.74	74.50	19.4	20,908	0.09%
2022/09/06	23	77.29	32.6	77.73	76.80	-9.6	20,750	-0.05%
2022/09/05	21	77.25	12.2	76.81	76.20	8.8	20,692	0.04%
2022/09/02	34.8	80.25	20.9	80.30	78.00	13.9	20,581	0.07%
2022/09/01	26.3	84.16	17.8	84.31	83.70	8.5	20,346	0.04%
2022/08/31	14.2	84.67	30	84.46	86.80	-15.8	20,415	-0.08%
2022/08/30	4.2	86.18	1	86.90	86.10	3.2	20,129	0.02%
2022/08/29	25.4	87.04	17	87.34	86.30	8.4	20,111	0.04%
2022/08/26	12	93.45	8.1	93.76	93.10	3.9	20,046	0.02%
2022/08/25	7	92.84	14	92.74	92.80	-7	20,010	-0.03%
2022/08/24	20.4	93.27	8	92.19	91.30	12.4	20,068	0.06%
2022/08/23	3.1	95.10	16	95.52	94.60	-12.9	20,090	-0.06%
2022/08/22	37.2	96.31	20.1	95.65	95.10	17.1	20,154	0.08%
2022/08/19	8	100.88	8.1	100.88	100.50	-0.1	20,021	0.00%
2022/08/18	6	100.92	4.1	100.89	101.00	1.9	20,220	0.01%
2022/08/17	4	101.50	2.1	101.52	101.50	1.9	20,697	0.01%
2022/08/16	24	100.85	0.2	100.50	99.90	23.8	21,251	0.11%
2022/08/15	5.2	101.29	22.5	101.22	101.50	-17.3	21,871	-0.08%
2022/08/12	1	103.50	3	103.50	104.50	-2	21,770	-0.01%
2022/08/11	46	103.18	3	103.50	103.00	43	21,901	0.20%
2022/08/10	9.2	103.48	4	104.88	103.00	5.2	21,885	0.02%
2022/08/09	24.1	105.11	4	104.88	105.00	20.1	21,937	0.09%
2022/08/08	4.1	106.62	6	107.25	107.50	-2	21,826	-0.01%
2022/08/05	2.1	106.74	5	107.20	107.50	-3	21,846	-0.01%
2022/08/04	6.1	103.25	3	103.17	104.00	3.1	21,921	0.01%
2022/08/03	9	106.11	10	104.65	104.50	-1	21,955	0.00%
2022/08/02	2.1	104.01	22	104.50	105.00	-20	22,088	-0.09%
2022/08/01	12.1	107.00	3	106.50	107.50	9.1	22,109	0.04%
2022/07/29	4.1	107.00	24.1	106.98	107.00	-20	22,202	-0.09%
2022/07/28	23.1	103.69	8	102.50	102.00	15.1	22,118	0.07%
2022/07/27	1	102.50	15	103.97	104.50	-14	22,091	-0.06%
2022/07/26	19.2	100.83	6.1	102.09	100.50	13.1	22,099	0.06%
2022/07/25	9.1	104.01	7.1	104.44	104.00	2	21,952	0.01%
2022/07/22	10.5	105.71	3	106.51	106.50	7.4	21,993	0.03%
2022/07/21	16	105.63	17	105.91	105.50	-1	22,013	0.00%
2022/07/20	42.2	106.01	22.7	105.27	103.50	19.4	21,989	0.09%
2022/07/19	35.7	129.31	58.2	126.20	131.00	-22.5	21,598	-0.10%
2022/07/18	9	119.22	41	120.77	121.00	-32	21,147	-0.15%
2022/07/15	8	118.06	10	117.30	117.00	-2	21,144	-0.01%
2022/07/14	6.1	115.77	7	116.86	118.50	-0.9	21,219	0.00%
2022/07/13	16	116.16	16	113.97	113.50	0	21,063	0.00%
2022/07/12	45	111.45	9.3	112.14	112.00	35.7	20,966	0.17%
2022/07/11	14	121.07	22	120.36	120.50	-8	20,719	-0.04%
2022/07/08	60.1	120.42	40	119.59	120.50	20.1	20,675	0.10%
2022/07/07	12.1	114.34	15	114.54	116.50	-3	20,505	-0.01%
2022/07/06	23.1	114.67	23	113.74	113.50	0.1	20,500	0.00%
2022/07/05	32.2	115.20	30	114.83	116.00	2.2	20,405	0.01%
2022/07/04	23	113.35	30	113.80	115.50	-7	19,948	-0.04%
2022/07/01	37	117.92	25	112.24	111.00	12	19,836	0.06%
2022/06/30	20	117.58	19	118.61	119.00	1	19,480	0.01%
2022/06/29	8	121.81	12	121.79	120.00	-4	19,155	-0.02%
2022/06/28	17	126.03	40	126.50	128.00	-23	18,787	-0.12%
2022/06/27	33	123.17	20	124.55	128.00	13	18,412	0.07%
2022/06/24	18	115.47	22	115.98	116.50	-4	17,937	-0.02%
2022/06/23	43.4	113.66	26	111.73	110.50	17.4	17,617	0.10%
2022/06/22	24.7	119.75	16	120.31	120.00	8.7	17,276	0.05%
2022/06/21	18	122.06	20	123.05	123.50	-2	16,758	-0.01%
2022/06/20	19.3	122.62	12	122.87	119.50	7.3	16,534	0.04%
2022/06/17	13	131.19	12	131.63	131.00	1	16,156	0.01%
2022/06/16	30	136.90	16	134.81	131.00	14	15,984	0.09%
2022/06/15	10.1	141.55	8	141.81	140.50	2.1	16,030	0.01%
2022/06/14	5	142.70	7	143.21	143.00	-2	16,380	-0.01%
2022/06/13	43	144.16	28.1	143.79	143.00	14.9	17,312	0.09%
2022/06/10	14.3	151.84	13	151.04	150.00	1.3	17,735	0.01%
2022/06/09	43.2	156.73	14	155.57	155.00	29.2	17,977	0.16%
2022/06/08	8	160.75	6	160.42	161.50	2	18,124	0.01%
2022/06/07	19	159.32	18	158.92	159.00	1	18,565	0.01%
2022/06/06	20	160.58	24.1	162.10	158.50	-4.1	19,086	-0.02%
2022/06/02	1	158.50	0.1	159.97	158.50	0.9	19,672	0.00%
2022/06/01	3	160.33	9	160.22	159.50	-6	20,734	-0.03%
2022/05/31	12	157.13	6	157.75	157.00	6	22,047	0.03%
2022/05/30	24	160.08	14	158.96	158.50	10	22,405	0.04%
2022/05/27	8	158.50	21	159.10	160.50	-13	22,706	-0.06%
2022/05/26	18.1	159.94	13	160.65	156.50	5.1	23,032	0.02%
2022/05/25	24.3	161.22	25	160.36	160.50	-0.7	23,196	0.00%
2022/05/24	57	164.57	41	162.85	161.50	16	23,415	0.07%
2022/05/23	10	157.50	30.4	160.46	163.50	-20.4	23,452	-0.09%
2022/05/20	11	147.09	26.1	148.37	149.00	-15.1	23,616	-0.06%
2022/05/19	13.4	143.24	9	144.94	146.00	4.4	24,528	0.02%
2022/05/18	0	145.50	13	145.73	147.50	-13	25,491	-0.05%
2022/05/17	5.1	145.86	4	145.75	143.00	1.1	26,034	0.00%
2022/05/16	10	149.80	25	150.38	148.00	-15	26,380	-0.06%
2022/05/13	9	153.17	21	152.55	153.50	-12	26,755	-0.04%
2022/05/12	7.3	150.10	5	151.00	148.50	2.3	27,852	0.01%
2022/05/11	8	151.81	10	151.55	151.50	-2	28,048	-0.01%
2022/05/10	7.1	151.50	7	151.07	151.50	0.1	28,426	0.00%
2022/05/09	27.4	150.88	16	148.84	148.00	11.4	28,842	0.04%
2022/05/06	4	150.75	3	150.83	151.50	1	29,843	0.00%
2022/05/05	8	153.00	14	152.71	153.00	-6	29,960	-0.02%
2022/05/04	6	149.58	2	149.75	148.50	4	29,923	0.01%
2022/05/03	15	145.40	13	145.77	146.00	2	30,123	0.01%
2022/04/29	9.2	146.12	7	145.64	146.00	2.2	30,426	0.01%
2022/04/28	3.6	144.28	2	143.00	142.00	1.6	30,615	0.01%
2022/04/27	6.6	142.30	8	143.19	144.00	-1.4	30,648	0.00%
2022/04/26	12.3	147.75	2	150.00	145.00	10.3	30,761	0.03%
2022/04/25	13.5	149.08	2	150.50	148.00	11.5	30,860	0.04%
2022/04/22	29	156.31	10.1	156.41	156.00	19	30,890	0.06%
2022/04/21	3	158.00	4.1	158.25	157.50	-1	31,098	0.00%
2022/04/20	15.2	157.32	16.1	156.16	155.50	-0.9	31,348	0.00%
2022/04/19	7	153.93	10	155.65	156.00	-3	31,482	-0.01%
2022/04/18	2	152.00	1	150.50	151.00	1	31,728	0.00%
2022/04/15	16.1	155.38	19	155.58	155.00	-2.9	32,036	-0.01%
2022/04/14	5	155.90	10	155.55	154.50	-5	32,163	-0.02%
2022/04/13	3	155.67	11.1	156.27	158.00	-8.1	32,253	-0.03%
2022/04/12	5	148.60	20	149.28	153.00	-15	32,311	-0.05%
2022/04/11	23	154.78	7	156.00	151.50	16	32,351	0.05%
2022/04/08	8	154.00	5	154.40	154.00	3	32,947	0.01%
2022/04/07	18.6	151.67	6	150.92	149.50	12.6	33,063	0.04%
2022/04/06	15	154.67	13	154.69	156.00	2	33,093	0.01%
2022/04/01	3.2	157.65	0	0.00	160.00	3.2	33,478	0.01%
2022/03/31	15	158.20	14	158.32	158.50	1	33,528	0.00%
2022/03/30	6.4	157.22	7.1	157.21	160.00	-0.7	33,688	0.00%
2022/03/29	18.1	156.50	16	155.53	154.50	2.1	33,769	0.01%
2022/03/28	13	155.58	12	153.04	156.00	1	34,092	0.00%
2022/03/25	37.4	156.81	21	155.36	153.50	16.4	34,467	0.05%
2022/03/24	10	161.25	1	160.50	160.00	9	34,857	0.03%
2022/03/23	4.1	163.27	7.5	165.43	163.00	-3.4	35,566	-0.01%
2022/03/22	9.2	163.52	8	164.00	162.50	1.2	36,222	0.00%
2022/03/21	8.1	163.51	12	165.13	163.00	-3.9	37,126	-0.01%
2022/03/18	43.2	163.24	33	162.12	163.00	10.2	38,261	0.03%
2022/03/17	41	165.34	41	164.84	168.00	0	38,841	0.00%
2022/03/16	64.2	166.71	37	161.47	161.50	27.2	39,919	0.07%
2022/03/15	38.2	177.06	21	179.07	172.50	17.2	39,944	0.04%
2022/03/14	7	179.00	21	180.48	182.00	-14	41,030	-0.03%
2022/03/11	24.1	175.23	23	175.57	175.00	1.1	42,473	0.00%
2022/03/10	41	179.56	44.2	179.36	176.50	-3.2	43,249	-0.01%
2022/03/09	43.1	174.88	39	173.82	174.00	4.1	43,857	0.01%
2022/03/08	56.3	173.49	35	170.56	170.50	21.3	44,460	0.05%
2022/03/07	67	187.41	48	186.70	180.00	19	43,865	0.04%
2022/03/04	64	196.71	63.3	198.19	192.00	0.7	43,042	0.00%
2022/03/03	10	194.05	22	194.73	192.00	-12	41,921	-0.03%
2022/03/02	22	192.64	29	192.88	190.50	-7	41,774	-0.02%
2022/03/01	26	191.96	31.1	192.86	193.00	-5.1	41,636	-0.01%
2022/02/25	21.6	187.00	16.1	186.75	187.00	5.5	41,391	0.01%
2022/02/24	40	188.19	45.1	186.37	182.00	-5.1	41,218	-0.01%
2022/02/23	24	189.00	41.3	188.97	190.00	-17.3	40,843	-0.04%
2022/02/22	67.5	185.19	38	185.36	181.50	29.5	40,488	0.07%
2022/02/21	60	197.63	63.2	197.07	195.00	-3.2	39,762	-0.01%
2022/02/18	39	188.68	56.7	191.01	194.50	-17.7	39,031	-0.05%
2022/02/17	40	186.33	39.3	185.90	183.00	0.7	38,225	0.00%
2022/02/16	26	183.62	24	183.73	183.50	2	37,912	0.01%
2022/02/15	29	180.83	23.1	179.85	178.50	6	38,206	0.02%
2022/02/14	35	179.17	40.8	180.38	180.00	-5.8	38,783	-0.01%
2022/02/11	27	175.18	21	173.52	172.00	6	38,390	0.02%
2022/02/10	32.1	172.56	49	173.97	175.50	-16.9	39,037	-0.04%
2022/02/09	43.3	175.14	35	174.96	173.50	8.3	39,741	0.02%
2022/02/08	48.3	172.18	68.4	172.15	172.00	-20.1	39,830	-0.05%
2022/02/07	11	152.05	23.1	155.03	162.00	-12.1	39,996	-0.03%
2022/01/26	19	149.45	17.3	148.45	147.50	1.7	41,239	0.00%
2022/01/25	22.1	148.80	15	147.03	145.50	7.1	41,581	0.02%
2022/01/24	19.8	149.66	18	151.36	153.00	1.8	41,813	0.00%
2022/01/21	36.3	155.20	10.1	154.91	151.50	26.3	42,137	0.06%
2022/01/20	5	160.90	5	162.30	161.00	0	42,290	0.00%
2022/01/19	23.3	163.09	15	162.00	161.50	8.3	42,524	0.02%
2022/01/18	11	166.09	11	167.32	166.00	0	42,715	0.00%
2022/01/17	18.5	167.82	8	166.94	166.00	10.5	43,550	0.02%
2022/01/14	12.1	169.53	17	170.00	173.50	-4.9	44,029	-0.01%
2022/01/13	39.2	173.06	11.1	171.68	168.50	28.1	44,460	0.06%
2022/01/12	37.2	179.37	41.1	178.11	176.00	-3.9	44,725	-0.01%
2022/01/11	23.1	179.42	28	181.41	181.50	-4.9	45,521	-0.01%
2022/01/10	40.5	182.65	21	179.90	179.50	19.5	46,605	0.04%
2022/01/07	17.1	188.33	13	187.66	187.50	4.1	47,315	0.01%
2022/01/06	8.1	192.61	11	191.59	191.00	-2.9	48,866	-0.01%
2022/01/05	12.2	190.76	20	192.03	191.00	-7.8	49,726	-0.02%
2022/01/04	21.6	187.28	13.9	187.59	191.50	7.7	50,499	0.02%
2022/01/03	43.5	189.03	31.1	189.71	187.50	12.5	51,296	0.02%
2021/12/30	6.4	198.87	20.2	198.59	198.50	-13.8	51,827	-0.03%
2021/12/29	25	201.92	9.2	201.13	201.00	15.8	52,778	0.03%
2021/12/28	32	202.58	36	203.04	200.50	-4	54,654	-0.01%
2021/12/27	10	199.80	25	199.02	199.00	-15	55,451	-0.03%
2021/12/24	27	201.56	14.4	201.44	199.00	12.6	56,326	0.02%
2021/12/23	16	203.47	18	203.33	200.00	-2	56,322	0.00%
2021/12/22	17.2	204.27	12.1	204.49	204.00	5.1	56,540	0.01%
2021/12/21	26.2	201.45	34.4	202.57	207.00	-8.2	56,543	-0.01%
2021/12/20	23.2	198.49	24	198.69	199.00	-0.8	56,620	0.00%
2021/12/17	24	201.44	38.2	202.44	200.00	-14.2	56,644	-0.02%
2021/12/16	30	199.77	16.1	198.26	196.50	14	56,315	0.02%
2021/12/15	39	194.76	68.2	197.16	199.00	-29.2	56,196	-0.05%
2021/12/14	71.8	196.67	34.2	198.23	189.50	37.6	56,156	0.07%
2021/12/13	35	206.27	33	207.64	201.50	2	55,319	0.00%
2021/12/10	75.1	204.95	80.8	207.55	210.50	-5.7	55,553	-0.01%
2021/12/09	40	201.08	85.6	203.02	208.00	-45.6	54,894	-0.08%
2021/12/08	77.1	197.68	101.1	198.76	197.00	-24	54,715	-0.04%	大賣/
2021/12/07	79	185.73	161.4	186.94	191.00	-82.4	54,241	-0.15%	大賣/
2021/12/06	29.5	173.26	53.4	174.13	176.50	-23.9	53,587	-0.04%
2021/12/03	37.1	169.65	32.3	168.18	164.50	4.8	53,625	0.01%
2021/12/02	26.3	166.01	97.8	165.53	169.50	-71.5	53,692	-0.13%
2021/12/01	5.1	153.82	10	154.50	154.50	-5	53,099	-0.01%
2021/11/30	27	155.91	6	156.00	156.50	21	53,553	0.04%
2021/11/29	23	153.11	43	154.45	153.00	-20	54,150	-0.04%
2021/11/26	51	155.64	23.1	156.46	152.00	28	55,260	0.05%
2021/11/25	47.2	157.29	66	157.40	157.50	-18.8	55,943	-0.03%
2021/11/24	16	153.94	11	154.91	154.00	5	56,530	0.01%
2021/11/23	22	154.89	4	156.63	154.00	18	58,328	0.03%
2021/11/22	14.1	156.17	7	157.71	154.50	7	60,206	0.01%
2021/11/19	35.1	158.33	4	158.74	156.00	31.1	61,871	0.05%
2021/11/18	4.2	159.76	13.3	160.89	160.50	-9.1	64,140	-0.01%
2021/11/17	24.3	158.65	9	158.50	158.50	15.3	66,010	0.02%
2021/11/16	17	159.32	19.1	160.74	161.00	-2	67,378	0.00%
2021/11/15	12	159.75	7.1	159.22	157.00	5	69,856	0.01%
2021/11/12	61.2	160.22	38.5	160.73	159.00	22.7	71,211	0.03%
2021/11/11	54.8	168.77	39	172.22	159.50	15.8	71,484	0.02%
2021/11/10	24.3	183.16	20.1	183.99	177.00	4.2	72,107	0.01%
2021/11/09	67.1	186.55	49.1	187.31	183.50	18	73,224	0.02%
2021/11/08	51	183.46	52.5	183.85	190.00	-1.5	73,787	0.00%
2021/11/05	31	174.61	38	175.36	178.00	-7	74,735	-0.01%
2021/11/04	89.9	177.14	78.1	178.05	174.50	11.8	76,083	0.02%
2021/11/03	56.3	170.66	147.7	173.02	171.50	-91.4	76,323	-0.12%	大賣/
2021/11/02	34	162.57	56.2	161.79	161.00	-22.2	76,868	-0.03%
2021/11/01	50.4	161.13	8.1	164.54	158.50	42.3	77,612	0.05%
2021/10/29	25.1	160.27	38.5	160.22	160.00	-13.4	78,267	-0.02%
2021/10/28	29	156.17	30	156.98	153.50	-1	79,584	0.00%
2021/10/27	7.2	154.05	5.8	153.66	153.00	1.4	82,036	0.00%
2021/10/26	39	158.26	36.2	157.32	157.00	2.8	84,992	0.00%
2021/10/25	34.1	156.70	62.5	156.56	157.50	-28.4	87,571	-0.03%
2021/10/22	35.1	155.09	32	155.08	152.50	3.1	90,066	0.00%
2021/10/21	50	161.36	53	164.06	159.00	-3	91,770	0.00%
2021/10/20	32	160.91	36	162.18	159.50	-4	92,550	0.00%
2021/10/19	35.2	159.91	42	161.92	158.00	-6.8	94,278	-0.01%
2021/10/18	56.2	153.00	52.8	153.85	160.00	3.4	96,471	0.00%
2021/10/15	59	161.91	49	162.52	161.00	10	97,931	0.01%
2021/10/14	26	159.93	47	161.82	164.50	-21	98,982	-0.02%
2021/10/13	30	157.55	33	158.17	155.00	-3	99,248	0.00%
2021/10/12	49	156.98	45	155.90	153.50	4	101,711	0.00%
2021/10/08	46.3	167.16	44	166.57	169.50	2.3	102,911	0.00%
2021/10/07	29.1	171.55	54.4	170.91	171.50	-25.3	105,121	-0.02%
2021/10/06	59.1	168.61	40.1	166.19	161.50	19.1	106,167	0.02%
2021/10/05	82.1	163.42	140.1	166.59	173.00	-58	107,309	-0.05%	大賣/
2021/10/04	96.2	174.41	48.4	172.11	165.50	47.7	108,342	0.04%
2021/10/01	108.8	193.77	75	189.81	183.50	33.8	110,613	0.03%	大買/
2021/09/30	15	204.20	43	202.72	203.50	-28	112,158	-0.02%
2021/09/29	30.7	202.34	19	201.24	200.50	11.7	113,993	0.01%
2021/09/28	30.4	201.97	27	202.11	203.50	3.4	115,755	0.00%
2021/09/27	22.1	214.11	15	214.60	208.00	7.1	117,732	0.01%
2021/09/24	24.3	213.49	26	214.90	215.00	-1.8	121,860	0.00%
2021/09/23	20	208.25	47	208.71	207.50	-27	123,853	-0.02%
2021/09/22	45.1	204.23	21	204.50	203.00	24.1	127,961	0.02%
2021/09/17	18	204.03	35.2	207.16	210.00	-17.2	129,019	-0.01%
2021/09/16	30.1	203.17	25	202.64	200.50	5.1	131,239	0.00%
2021/09/15	48.4	201.44	75.3	202.28	205.00	-26.9	132,972	-0.02%
2021/09/14	75.2	207.94	34	204.40	201.50	41.2	136,191	0.03%
2021/09/13	47.1	212.97	43	213.55	210.00	4.1	138,442	0.00%
2021/09/10	54.1	209.86	91	210.57	211.50	-36.9	139,336	-0.03%
2021/09/09	151.6	208.92	97	206.91	207.50	54.6	140,530	0.04%	大買/
2021/09/08	58.1	212.98	61.2	213.67	213.00	-3.1	141,059	0.00%
2021/09/07	97.2	203.21	145.2	207.39	209.50	-48	141,359	-0.03%	大賣/
2021/09/06	45.5	218.00	46	216.30	211.00	-0.6	140,707	0.00%
2021/09/03	41.8	233.63	20.7	224.86	222.00	21.1	140,444	0.02%
2021/09/02	68.2	239.79	140	238.30	235.50	-71.8	139,951	-0.05%	大賣/
2021/09/01	166.6	240.68	145	240.51	235.00	21.6	139,269	0.02%	大買/大賣/
2021/08/31	75.2	248.41	67.1	246.66	248.00	8.2	138,045	0.01%
2021/08/30	74.4	254.34	85.1	253.89	249.00	-10.7	137,102	-0.01%
2021/08/27	189.2	252.58	136.2	256.26	252.00	53.1	136,378	0.04%	大買/大賣/
2021/08/26	154.5	255.81	127.1	257.00	258.00	27.4	134,570	0.02%	大買/大賣/
2021/08/25	97.2	250.36	164.6	253.52	262.00	-67.4	132,823	-0.05%	大賣/
2021/08/24	137.5	249.83	93.4	249.54	244.00	44.1	131,087	0.03%	大買/
2021/08/23	68.6	241.69	107	244.28	248.00	-38.4	129,142	-0.03%	大賣/
2021/08/20	64	217.87	89	219.27	225.50	-25	129,352	-0.02%
2021/08/19	188	221.33	157.2	222.29	213.00	30.9	130,804	0.02%	大買/大賣/
2021/08/18	72.3	210.72	116.8	212.34	226.00	-44.6	129,864	-0.03%	大賣/
2021/08/17	90.6	214.10	50.2	212.91	205.50	40.4	130,875	0.03%
2021/08/16	112.1	214.03	143	213.48	215.00	-30.9	131,847	-0.02%	大買/大賣/
2021/08/13	151.4	225.98	128.1	222.94	215.00	23.3	131,260	0.02%	大買/大賣/
2021/08/12	124.1	220.18	135.6	219.97	230.00	-11.5	131,665	-0.01%	大買/大賣/
2021/08/11	211.3	220.07	177.1	219.64	217.00	34.3	131,247	0.03%	大買/大賣/
2021/08/10	149	230.54	150.6	229.12	225.00	-1.6	129,537	0.00%	大買/大賣/
2021/08/09	127.5	234.02	108.7	234.77	229.00	18.9	128,839	0.01%	大買/大賣/
2021/08/06	159.2	232.38	163.9	233.89	231.00	-4.7	128,536	0.00%	大買/大賣/
2021/08/05	81.4	227.11	72	224.12	221.00	9.4	127,154	0.01%
2021/08/04	72	233.04	80.2	234.01	233.00	-8.2	126,543	-0.01%
2021/08/03	142	232.51	123.1	233.08	229.00	18.9	126,639	0.01%	大買/大賣/
2021/08/02	163.2	223.64	192.2	223.87	232.00	-29	125,565	-0.02%	大買/大賣/
2021/07/30	273.9	245.06	159.9	243.41	223.50	114	123,176	0.09%	大買/大賣/鉅額交易
2021/07/29	232.3	241.60	213.9	240.24	248.00	18.4	120,666	0.02%	大買/大賣/
2021/07/28	165.5	207.26	159.8	210.57	225.50	5.7	118,502	0.00%	大買/大賣/
2021/07/27	104.7	205.46	210.5	204.09	205.00	-105.8	116,098	-0.09%	大買/大賣/鉅額交易
2021/07/26	78	229.88	65	225.77	216.50	12.9	115,006	0.01%
2021/07/23	143.1	245.56	106.5	244.99	240.00	36.6	113,819	0.03%	大買/大賣/
2021/07/22	130.1	229.90	149.7	229.82	240.00	-19.6	112,099	-0.02%	大買/大賣/
2021/07/21	144.3	255.66	152.7	252.70	238.50	-8.4	109,689	-0.01%	大買/大賣/
2021/07/20	135.9	271.44	119.2	271.48	260.50	16.7	107,231	0.02%	大買/大賣/
2021/07/19	145.5	290.85	83.4	291.88	286.00	62.1	105,706	0.06%	大買/
2021/07/16	258.3	291.23	286.8	292.94	286.00	-28.5	105,178	-0.03%	大買/大賣/
2021/07/15	117.5	267.47	171.8	269.43	278.50	-54.3	102,364	-0.05%	大買/大賣/
2021/07/14	203.8	250.72	237	251.63	253.50	-33.2	101,196	-0.03%	大買/大賣/
2021/07/13	210.5	273.72	155.2	270.17	258.50	55.3	98,531	0.06%	大買/大賣/
2021/07/12	128.3	287.16	137	290.52	287.00	-8.7	96,744	-0.01%	大買/大賣/
2021/07/09	170.5	290.18	128	288.31	275.00	42.5	94,700	0.04%	大買/大賣/
2021/07/08	154.2	276.54	188.2	283.45	304.00	-34	92,400	-0.04%	大買/大賣/
2021/07/07	169.6	289.91	150.4	284.66	276.50	19.2	89,534	0.02%	大買/大賣/
2021/07/06	134.8	307.38	125.1	307.03	296.00	9.7	87,537	0.01%	大買/大賣/
2021/07/05	165	313.47	115.6	311.66	302.00	49.4	85,714	0.06%	大買/大賣/
2021/07/02	154.5	334.04	120.2	329.65	326.50	34.3	83,762	0.04%	大買/大賣/
2021/07/01	258.6	338.98	223.1	340.81	336.00	35.5	81,705	0.04%	大買/大賣/
2021/06/30	154.2	306.82	162.6	311.37	321.00	-8.4	77,304	-0.01%	大買/大賣/
2021/06/29	228.1	308.25	178.2	307.77	292.00	49.9	75,146	0.07%	大買/大賣/
2021/06/28	72.2	292.67	81.7	296.38	300.00	-9.5	71,395	-0.01%
2021/06/25	117.4	264.75	119.7	267.64	273.00	-2.2	70,194	0.00%	大買/大賣/
2021/06/24	54.4	238.79	89.3	238.01	248.50	-34.9	67,663	-0.05%
2021/06/23	224	244.97	164.3	244.78	226.00	59.7	65,883	0.09%	大買/大賣/
2021/06/22	143.1	264.91	128.1	266.29	251.00	15	61,674	0.02%	大買/大賣/
2021/06/21	70.1	240.64	68.2	246.08	249.00	1.9	58,851	0.00%
2021/06/18	59.6	213.89	115.5	220.75	226.50	-55.9	58,156	-0.10%	大賣/
2021/06/17	107.8	204.90	44	203.60	206.00	63.8	56,643	0.11%	大買/
2021/06/16	79.2	206.30	68.1	207.43	205.50	11.1	55,154	0.02%
2021/06/15	11	185.23	19.2	189.21	191.50	-8.2	53,839	-0.02%
2021/06/11	4.1	166.46	18.4	169.75	174.50	-14.4	53,432	-0.03%
2021/06/10	8.8	152.83	11.1	157.89	159.00	-2.3	53,228	0.00%
2021/06/09	12.4	160.46	16	160.22	160.00	-3.6	53,324	-0.01%
2021/06/08	8.1	160.40	15	161.10	165.00	-6.9	53,404	-0.01%
2021/06/07	11.1	150.42	9	147.79	153.00	2.1	53,464	0.00%
2021/06/04	13.4	158.06	18.5	161.30	155.50	-5	53,521	-0.01%
2021/06/03	19.4	162.71	5.8	164.01	161.00	13.6	53,592	0.03%
2021/06/02	18.4	166.53	4.4	163.27	160.00	14	53,515	0.03%
2021/06/01	5.1	150.78	29.6	155.48	159.50	-24.6	53,205	-0.05%
2021/05/31	44.4	150.53	5.2	149.28	145.00	39.1	53,006	0.07%
2021/05/28	51.3	148.10	127.2	152.64	154.50	-75.9	52,533	-0.14%	大賣/
2021/05/27	59	137.82	108.1	138.99	140.50	-49.1	50,723	-0.10%	大賣/
2021/05/26	58	122.25	102.3	123.23	128.00	-44.3	47,866	-0.09%	大賣/
2021/05/25	235.6	124.10	100.8	119.17	116.50	134.8	46,237	0.29%	大買/鉅額交易
2021/05/24	85.3	120.85	124.4	121.91	125.00	-39.1	43,825	-0.09%	大賣/
2021/05/21	20.4	112.21	59.1	113.72	114.00	-38.7	42,234	-0.09%
2021/05/20	74	96.99	108.8	100.81	104.00	-34.8	41,724	-0.08%	大賣/
2021/05/19	67	91.98	61.4	92.92	94.60	5.6	39,609	0.01%
2021/05/18	27.2	82.48	32.4	84.67	86.00	-5.2	39,042	-0.01%
2021/05/17	39.4	77.60	119	75.96	78.20	-79.7	38,911	-0.20%	大賣/
2021/05/14	72	78.17	102	78.82	81.60	-30	37,764	-0.08%	大賣/
2021/05/13	38.3	80.93	45	80.21	80.10	-6.7	36,679	-0.02%
2021/05/12	84.3	91.02	17	92.85	88.90	67.3	36,346	0.19%
2021/05/11	107.6	100.40	110.5	102.17	98.70	-2.9	36,361	-0.01%	大買/大賣/
2021/05/10	59.8	100.21	85	98.04	101.50	-25.3	35,317	-0.07%
2021/05/07	32.2	89.49	32.2	90.83	92.30	0	34,558	0.00%
2021/05/06	28.1	90.76	11	91.85	89.90	17.1	34,312	0.05%
2021/05/05	32	92.38	46.4	93.20	92.50	-14.4	33,721	-0.04%
2021/05/04	75.7	96.65	39.4	93.83	91.40	36.2	33,189	0.11%
2021/05/03	77.5	99.89	95.5	101.06	101.50	-18.1	32,428	-0.06%
2021/04/29	22.3	92.34	32	93.02	94.70	-9.7	31,563	-0.03%
2021/04/28	84.2	95.34	102	95.60	92.50	-17.8	31,936	-0.06%	大賣/
2021/04/27	57.3	92.54	35.3	93.64	91.20	22	31,941	0.07%
2021/04/26	6	86.52	29.2	89.34	90.20	-23.2	31,963	-0.07%
2021/04/23	81.6	83.56	57	85.46	82.00	24.5	32,715	0.08%
2021/04/22	124.5	94.82	64.5	93.23	85.80	59.9	32,945	0.18%	大買/
2021/04/21	41.6	85.86	61	87.42	89.60	-19.4	32,068	-0.06%
2021/04/20	65.6	80.21	43	80.50	81.50	22.6	31,928	0.07%
2021/04/19	10	78.65	41.1	79.64	80.60	-31.1	32,264	-0.10%
2021/04/16	25.5	69.93	15.7	71.27	73.30	9.8	32,430	0.03%
2021/04/15	38.8	66.46	32.9	66.01	66.70	5.9	32,892	0.02%
2021/04/14	70.9	65.62	97.1	66.15	65.30	-26.2	34,186	-0.08%
2021/04/13	11.4	64.56	20	64.63	64.30	-8.7	34,459	-0.03%
2021/04/12	59.3	63.27	29.1	62.94	64.00	30.2	35,159	0.09%
2021/04/09	26	57.39	41	57.46	58.20	-15	36,862	-0.04%
2021/04/08	11	58.65	18	58.71	58.90	-7	37,908	-0.02%
2021/04/07	34	57.82	51	58.25	58.70	-17	39,236	-0.04%
2021/04/06	37	57.09	62	56.32	57.40	-25	42,280	-0.06%
2021/04/01	34	56.01	19.1	56.02	55.90	14.9	43,279	0.03%
2021/03/31	31.3	56.11	50.4	56.54	55.10	-19.1	44,129	-0.04%
2021/03/30	33.9	54.21	41	54.69	54.60	-7.1	44,067	-0.02%
2021/03/29	77.5	54.85	92.2	55.07	55.40	-14.7	44,720	-0.03%
2021/03/26	7	51.67	16	51.83	52.90	-9	46,649	-0.02%
2021/03/25	27.1	50.73	10.1	50.92	49.90	17	47,659	0.04%
2021/03/24	25.9	51.88	16	51.69	52.00	9.9	48,732	0.02%
2021/03/23	53.5	53.74	20	52.96	51.70	33.5	48,863	0.07%
2021/03/22	17	53.32	135.7	54.22	54.50	-118.7	48,009	-0.25%	大賣/鉅額交易
2021/03/19	23.6	49.55	9	50.11	49.55	14.6	47,755	0.03%
2021/03/18	5.3	49.74	28.1	49.70	49.95	-22.8	48,015	-0.05%
2021/03/17	8	49.01	16	49.29	49.00	-8	48,441	-0.02%
2021/03/16	77	48.29	2	48.50	48.65	75	48,956	0.15%
2021/03/15	2	48.38	5	48.57	48.70	-3	49,649	-0.01%
2021/03/12	10.3	48.02	6	47.60	47.40	4.3	50,455	0.01%
2021/03/11	17	47.50	20	47.77	47.25	-3	50,756	-0.01%
2021/03/10	9	47.32	3	46.77	47.00	6	50,926	0.01%
2021/03/09	0	0.00	6	46.83	47.50	-6	51,141	-0.01%
2021/03/08	9	46.18	2	45.80	45.40	7	51,479	0.01%
2021/03/05	6	46.09	6	45.82	45.85	0	51,890	0.00%
2021/03/04	3	46.75	3	46.20	46.05	0	52,319	0.00%
2021/03/03	7	46.74	7	47.09	47.30	0	52,717	0.00%
2021/03/02	6.3	49.02	8.5	49.58	45.50	-2.2	53,775	0.00%
2021/02/26	5.3	47.04	6	47.76	47.95	-0.7	54,074	0.00%
2021/02/25	4.3	47.43	5	47.56	47.30	-0.7	54,060	0.00%
2021/02/24	4	46.73	7	46.74	46.00	-3	54,183	-0.01%
2021/02/23	12.7	47.65	6	47.60	46.70	6.7	54,262	0.01%
2021/02/22	8	46.84	18.4	47.20	46.75	-10.4	54,800	-0.02%
2021/02/19	7	44.60	17	44.71	44.50	-10	54,951	-0.02%
2021/02/18	13.4	46.17	12	45.70	45.25	1.4	55,206	0.00%
2021/02/17	12.5	42.73	5	43.45	43.90	7.5	54,788	0.01%
2021/02/05	7	42.69	13	43.17	42.20	-6	54,773	-0.01%
2021/02/04	11	42.20	1	43.30	43.50	10	54,818	0.02%
2021/02/03	15.2	43.30	7	43.49	42.25	8.2	55,361	0.01%
2021/02/02	31	43.60	43	43.02	43.50	-12	56,019	-0.02%
2021/02/01	8	41.71	3	42.05	41.35	5	55,488	0.01%
2021/01/29	7	43.34	0	0.00	42.80	7	55,267	0.01%
2021/01/28	9	45.09	5	44.80	44.75	4	55,130	0.01%
2021/01/27	4	45.48	13	45.69	44.55	-9	54,963	-0.02%
2021/01/26	19	45.47	8	46.32	45.60	11	55,058	0.02%
2021/01/25	2.1	45.57	9.2	46.34	45.65	-7.1	54,998	-0.01%
2021/01/22	16	44.09	7	44.56	44.80	9	54,629	0.02%
2021/01/21	20	44.12	20	44.09	42.70	0	54,212	0.00%
2021/01/20	14	42.79	19	42.57	42.10	-5	53,579	-0.01%
2021/01/19	25	45.00	19	45.33	43.20	6	52,968	0.01%
2021/01/18	14	43.10	19	42.84	45.10	-5	52,507	-0.01%
2021/01/15	86	45.19	29	43.86	43.25	57	51,347	0.11%
2021/01/14	20	48.75	20.4	49.51	48.05	-0.4	50,492	0.00%
2021/01/13	14	48.46	11	48.98	48.00	3	50,040	0.01%
2021/01/12	46	49.33	44	48.97	49.05	2	49,715	0.00%
2021/01/11	27	49.06	14	49.78	50.40	13	48,278	0.03%
2021/01/08	35	48.28	44.1	48.38	48.50	-9.1	47,488	-0.02%
2021/01/07	87.1	46.72	52.2	46.50	47.35	35	46,536	0.08%
2021/01/06	50	52.55	27	53.14	50.30	23	45,072	0.05%
2021/01/05	34	55.70	21	55.25	54.60	13	44,340	0.03%
2021/01/04	86	55.56	100	56.02	57.10	-14	43,023	-0.03%
2020/12/31	74	51.24	84.1	51.69	52.90	-10.1	40,875	-0.02%
2020/12/30	51.1	49.22	54	49.77	50.10	-2.9	39,737	-0.01%
2020/12/29	147.1	53.69	105.1	53.41	49.35	42.1	38,285	0.11%	大買/大賣/
2020/12/28	34	51.17	69	52.46	52.80	-35	35,075	-0.10%
2020/12/25	49.1	47.90	53.2	47.93	48.00	-4.2	33,634	-0.01%
2020/12/24	26	46.16	33.3	45.97	45.25	-7.3	32,551	-0.02%
2020/12/23	36	43.59	44	43.94	45.45	-8	32,156	-0.02%
2020/12/22	111.1	46.97	127	47.92	43.15	-15.9	31,216	-0.05%	大買/大賣/
2020/12/21	37	45.03	86.3	46.31	47.50	-49.3	28,681	-0.17%
2020/12/18	77	43.49	89.3	43.80	43.20	-12.3	27,305	-0.05%
2020/12/17	5	41.44	50	41.90	42.35	-45	25,975	-0.17%
2020/12/16	3	40.65	7.3	40.89	41.00	-4.3	25,507	-0.02%
2020/12/15	19.4	40.91	13	40.52	40.00	6.4	25,254	0.03%
2020/12/14	14.1	40.56	11	41.00	40.75	3.1	24,601	0.01%
2020/12/11	22	40.43	8	39.86	38.95	14	24,110	0.06%
2020/12/10	56	42.11	87	41.87	41.40	-31	23,548	-0.13%
2020/12/09	69.2	41.34	6	41.59	41.40	63.2	22,943	0.28%
2020/12/08	23	40.88	21	41.20	40.60	2	22,173	0.01%
2020/12/07	44	38.45	28	38.79	38.25	16	21,113	0.08%
2020/12/04	20	38.24	9	38.66	38.00	11	20,573	0.05%
2020/12/03	14	40.20	8	40.29	39.50	6	20,136	0.03%
2020/12/02	16.1	40.86	27	39.89	40.00	-11	19,824	-0.06%
2020/12/01	10	41.77	4	42.08	41.10	6	19,317	0.03%
2020/11/30	17	43.11	14	43.10	43.70	3	18,836	0.02%
2020/11/27	19	41.69	17.8	41.80	43.00	1.2	18,393	0.01%
2020/11/26	46	41.49	29	41.21	40.65	17	17,895	0.09%
2020/11/25	14	39.43	55	40.20	40.90	-41	16,799	-0.24%
2020/11/24	7	37.41	4	37.48	37.20	3	16,009	0.02%
2020/11/23	4	37.84	7	37.81	37.45	-3	15,818	-0.02%
2020/11/20	7	37.22	1	37.25	36.75	6	15,621	0.04%
2020/11/19	23	37.08	14.1	37.11	37.45	8.9	15,539	0.06%
2020/11/18	16	35.22	48	35.63	36.40	-32	14,552	-0.22%
2020/11/17	2.4	32.53	64	32.83	33.35	-61.6	13,788	-0.45%
2020/11/16	26	31.82	23	31.72	31.55	3	13,474	0.02%
2020/11/13	10	31.69	0	0.00	30.60	10	13,393	0.07%
2020/11/12	11.4	31.63	1	30.95	31.20	10.4	13,198	0.08%
2020/11/11	14	30.98	40	31.67	32.45	-26	13,081	-0.20%
2020/11/10	29.3	31.01	11	31.89	29.80	18.3	12,631	0.14%
2020/11/09	3	31.40	70	32.19	32.25	-67	11,564	-0.58%
2020/11/06	3	28.88	3	29.00	29.35	0	11,333	0.00%
2020/11/05	2	28.90	10	28.89	28.95	-8	11,279	-0.07%
2020/11/04	3	27.88	12	27.85	28.90	-9	11,238	-0.08%
2020/11/03	29	28.33	23	28.03	28.60	6	11,022	0.05%
2020/11/02	26	27.25	29	27.20	27.00	-3	10,673	-0.03%
2020/10/30	0	0.00	1	26.10	26.20	-1	10,273	-0.01%
2020/10/29	0	0.00	5	26.55	26.70	-5	10,172	-0.05%
2020/10/28	13	26.83	10	26.87	26.15	3	10,059	0.03%
2020/10/27	8	26.49	8	26.13	26.10	0	9,870	0.00%
2020/10/26	12	26.19	10	26.10	26.85	2	9,717	0.02%
2020/10/23	7	24.69	2	24.70	24.60	5	9,230	0.05%
2020/10/21	1	24.95	10	25.24	25.30	-9	9,085	-0.10%
2020/10/20	5	23.80	29	24.79	25.25	-24	8,840	-0.27%
2020/10/19	0	0.00	2	23.45	23.55	-2	8,522	-0.02%
2020/10/16	4	23.65	9	24.22	23.55	-5	8,469	-0.06%
2020/10/15	5.7	24.26	0	0.00	24.05	5.7	8,399	0.07%
2020/10/14	10	24.52	2	24.63	24.55	8	8,292	0.10%
2020/10/13	16	24.36	17	24.41	25.05	-1	8,112	-0.01%
2020/10/12	4	22.80	1	22.80	23.15	3	7,687	0.04%
2020/10/08	10	23.90	2	23.35	23.80	8	7,540	0.11%
2020/10/07	6.7	24.18	19	23.89	24.45	-12.3	7,351	-0.17%
2020/10/06	8.7	22.95	4.1	23.24	23.45	4.5	7,094	0.06%
2020/10/05	6	22.33	18	22.08	22.85	-12	6,852	-0.18%
2020/09/30	4	21.38	0	0.00	21.25	4	6,606	0.06%
2020/09/29	1	20.90	13.6	21.16	21.00	-12.6	6,614	-0.19%
2020/09/28	12	21.18	19	21.42	21.65	-7	6,365	-0.11%
2020/09/25	3.8	20.24	39	20.59	20.45	-35.2	6,001	-0.59%
2020/09/24	3	19.05	5	19.20	19.20	-2	5,795	-0.03%
2020/09/23	0.8	19.50	1	19.60	19.50	-0.2	5,708	0.00%
2020/09/22	0	0.00	2	19.90	19.85	-2	5,660	-0.04%
2020/09/17	3	20.13	0	0.00	20.20	3	5,586	0.05%
2020/09/16	2	19.90	2	19.95	20.10	0	5,575	0.00%
2020/09/15	3	19.60	0	0.00	19.80	3	5,503	0.05%
2020/09/14	10	19.70	3	19.70	19.75	7	5,435	0.13%
2020/09/11	9	20.03	0	0.00	20.00	9	5,337	0.17%
2020/09/10	4	20.45	0	0.00	20.40	4	5,238	0.08%
2020/09/08	1	20.00	0	0.00	20.00	1	5,129	0.02%
2020/09/07	13	20.41	2	20.45	20.15	11	5,064	0.22%
2020/09/04	14	19.89	0	0.00	20.00	14	4,899	0.29%
2020/09/03	2	20.25	9	20.40	20.45	-7	4,775	-0.15%
2020/09/02	0	0.00	4	20.85	20.70	-4	4,671	-0.09%
2020/09/01	9	21.16	9	20.95	20.95	0	4,595	0.00%
2020/08/31	14	21.69	7	21.79	21.20	7	4,531	0.15%
2020/08/28	0	0.00	1	20.70	21.00	-1	4,317	-0.02%
2020/08/27	7	21.11	4	21.41	20.90	3	4,277	0.07%
2020/08/26	1	22.00	5.1	22.00	22.10	-4.1	4,161	-0.10%
2020/08/25	8	21.32	21	21.46	21.75	-13	3,937	-0.33%
2020/08/24	0	0.00	102	20.10	20.40	-102	3,573	-2.85%	大賣/鉅額交易
2020/08/20	14	20.23	3	20.25	19.95	11	3,447	0.32%
2020/08/19	15	20.44	14	20.61	20.35	1	3,250	0.03%
2020/08/18	14	19.66	2	20.15	20.10	12	3,028	0.40%
2020/08/17	2	20.00	7	20.51	20.05	-5	2,835	-0.18%
2020/08/14	40	20.07	39	20.07	19.90	1	2,607	0.04%
2020/08/13	6	19.07	18	19.01	19.05	-12	2,275	-0.53%
2020/08/12	2	18.80	3	18.75	18.80	-1	2,218	-0.05%
2020/08/11	0	0.00	7	19.02	18.80	-7	2,191	-0.32%
2020/08/10	70	19.03	72	18.98	19.00	-2	2,144	-0.09%
2020/07/27	0	0.00	50	17.25	17.15	-50	2,045	-2.44%
2020/07/23	0	0.00	10	17.65	17.70	-10	2,086	-0.48%
2020/07/22	0	0.00	1	17.85	17.85	-1	2,093	-0.05%
2020/07/20	0	0.00	10	17.80	17.90	-10	2,074	-0.48%
2020/07/17	12	18.18	0	0.00	18.10	12	2,067	0.58%
2020/07/16	10	18.78	10	18.60	18.55	0	2,081	0.00%
2020/07/15	4	18.70	19	18.56	18.60	-15	2,041	-0.73%
2020/07/14	3	18.50	23	18.56	18.70	-20	2,051	-0.97%
2020/07/09	8	18.61	0	0.00	18.50	8	1,967	0.41%
2020/07/06	0	0.00	4	17.30	17.65	-4	1,677	-0.24%
2020/07/01	0	0.00	181	16.45	16.50	-181	1,641	-11.02%	大賣/鉅額交易
2020/06/30	0	0.00	9	16.55	16.45	-9	1,691	-0.53%
2020/06/24	0	0.00	210	16.62	16.65	-210	1,733	-12.12%	大賣/鉅額交易
2020/06/15	2	16.30	2	16.50	16.30	0	2,081	0.00%
2020/06/11	2	16.90	2	16.65	16.65	0	2,176	0.00%
2020/06/09	0	0.00	40	17.10	17.00	-40	2,236	-1.79%
2020/06/08	0	0.00	2	17.10	17.05	-2	2,256	-0.09%
2020/06/05	2	16.80	0	0.00	16.70	2	2,252	0.09%
2020/06/02	4	16.25	30	16.20	16.20	-26	2,271	-1.14%
2020/05/29	1	16.05	1	16.15	16.30	0	2,270	0.00%
2020/05/28	1	16.25	1	16.35	16.05	0	2,270	0.00%
2020/05/27	1	16.25	1	16.35	16.35	0	2,255	0.00%
2020/05/26	0	0.00	8	16.05	16.20	-8	2,247	-0.36%
2020/05/25	8	16.05	0	0.00	16.10	8	2,242	0.36%
2020/05/18	30	15.81	0	0.00	15.75	30	2,282	1.31%
2020/05/14	0	0.00	3	15.70	15.60	-3	2,297	-0.13%
2020/05/13	1	15.95	10	16.00	15.95	-9	2,283	-0.39%
2020/05/12	20	16.35	0	0.00	16.40	20	2,264	0.88%
2020/05/08	3	16.95	0	0.00	16.75	3	2,240	0.13%
2020/05/07	65	16.68	1	16.70	16.70	64	2,254	2.84%
2020/05/05	21	16.41	0	0.00	16.40	21	2,265	0.93%
2020/04/30	0	0.00	6	16.94	16.90	-6	2,272	-0.26%
2020/04/29	25	16.73	0	0.00	16.70	25	2,270	1.10%
2020/04/24	0	16.10	0	0.00	15.95	0	2,262	0.00%
2020/04/17	0	0.00	1	16.10	16.15	-1	2,199	-0.05%
2020/04/15	5	16.00	1	16.20	16.10	4	2,151	0.19%
2020/04/09	1	15.20	1	15.05	15.10	0	2,110	0.00%
2020/04/08	1	14.85	2	14.85	14.95	-1	2,082	-0.05%
2020/04/07	0	0.00	6	14.62	14.50	-6	2,062	-0.29%
2020/04/01	0	0.00	2	14.25	14.35	-2	2,011	-0.10%
2020/03/31	153	13.80	0	0.00	13.75	153	1,958	7.81%	大買/鉅額交易
2020/03/30	112	13.68	0	0.00	13.85	112	1,933	5.79%	大買/鉅額交易
2020/03/27	138	13.92	0	0.00	13.90	138	1,903	7.25%	大買/鉅額交易
2020/03/25	1	13.25	0	0.00	13.25	1	1,844	0.05%
2020/03/23	0	0.00	1	12.35	12.25	-1	1,812	-0.06%
2020/03/19	2	11.85	0	0.00	11.90	2	1,715	0.12%
2020/03/18	5	13.45	0	0.00	13.15	5	1,612	0.31%
2020/03/17	1	13.95	0	0.00	13.40	1	1,565	0.06%
2020/03/16	2	14.40	0	0.00	14.30	2	1,524	0.13%
2020/03/13	2	14.50	0	0.00	15.10	2	1,496	0.13%
2020/03/12	3	15.80	0	0.00	15.70	3	1,441	0.21%
2020/03/11	3	16.58	0	0.00	16.50	3	1,418	0.21%
2020/03/10	3	16.20	0	0.00	16.65	3	1,406	0.21%
2020/03/09	1	16.90	0	0.00	16.50	1	1,389	0.07%
2020/02/25	0	0.00	1	17.35	17.40	-1	1,336	-0.07%
2020/02/24	1	17.20	0	0.00	17.25	1	1,320	0.08%
2020/02/21	0	0.00	0.1	17.55	17.55	-0.1	1,307	-0.01%
2020/02/18	0	0.00	1	17.55	17.55	-1	1,285	-0.08%
2020/02/14	0	0.00	11	17.15	17.15	-11	1,266	-0.87%
2020/02/10	3	16.95	0	0.00	16.90	3	1,241	0.24%
2020/02/05	4	17.05	0	0.00	17.05	4	1,242	0.32%
2020/01/31	0	0.00	1	17.10	17.00	-1	1,180	-0.08%
2020/01/30	2	17.18	1	17.45	16.80	1	1,166	0.09%
2020/01/09	0	0.00	2	18.20	18.45	-2	1,260	-0.16%
2020/01/08	6	18.02	6	18.00	18.00	0	1,276	0.00%
2019/12/30	6	18.54	0	0.00	18.50	6	1,320	0.45%
2019/12/18	0	0.00	75	18.31	18.50	-75	1,364	-5.50%
2019/12/13	10	18.00	0	0.00	17.85	10	1,341	0.75%
2019/12/12	8	18.17	0	0.00	18.15	8	1,324	0.60%
2019/12/10	0	0.00	5	18.50	18.40	-5	1,328	-0.38%
2019/11/29	3	18.30	0	0.00	18.15	3	1,749	0.17%
2019/11/28	1	18.45	0	0.00	18.45	1	1,766	0.06%
2019/11/19	2	18.00	0	0.00	18.00	2	2,106	0.09%
2019/11/06	0	0.00	10	18.60	18.50	-10	2,778	-0.36%
2019/10/25	70	18.60	0	0.00	18.60	70	3,637	1.92%
2019/10/24	5	18.25	0	0.00	18.40	5	3,939	0.13%
2019/10/22	0	0.00	10	18.20	18.25	-10	4,431	-0.23%
2019/10/21	0	0.00	5	18.11	18.15	-5	4,525	-0.11%
2019/10/17	4	17.68	0	0.00	17.65	4	4,570	0.09%
2019/10/16	1	17.80	0	0.00	17.80	1	4,573	0.02%
2019/10/15	1	17.80	1.3	18.02	17.90	-0.3	4,555	-0.01%
2019/10/14	0	0.00	0.2	18.05	18.05	-0.2	4,560	0.00%
2019/10/08	10	17.90	0	0.00	17.85	10	4,556	0.22%
2019/10/04	1	17.70	0	0.00	17.70	1	4,628	0.02%
2019/10/01	0	0.00	1	18.35	18.25	-1	4,625	-0.02%
2019/09/16	1	19.00	0	0.00	18.90	1	4,869	0.02%
2019/09/10	13	19.47	0	0.00	19.20	13	4,870	0.27%
2019/09/06	0	0.00	10.1	19.85	19.75	-10.1	4,854	-0.21%
2019/09/04	10	20.55	0	0.00	20.15	10	4,831	0.21%
2019/09/03	0	0.00	16	20.10	20.20	-16	4,719	-0.34%
2019/09/02	0	0.00	5	19.15	19.15	-5	4,583	-0.11%
2019/08/28	0	0.00	7	19.00	18.80	-7	4,533	-0.15%
2019/08/26	5	19.15	3	19.20	18.75	2	4,612	0.04%
2019/08/22	3	18.72	0	0.00	18.75	3	4,606	0.07%
2019/08/21	0.1	19.25	0	0.00	19.30	0.1	4,570	0.00%
2019/08/20	5	19.20	0	0.00	18.75	5	4,536	0.11%
2019/08/19	10	19.15	0	0.00	19.15	10	4,493	0.22%
2019/08/15	15	20.19	3	19.82	19.80	12	4,356	0.28%
2019/08/14	0	0.00	2	21.25	21.05	-2	4,292	-0.05%
2019/08/12	4	21.05	2	20.83	20.65	2	4,215	0.05%
2019/08/08	1	21.50	1	21.50	21.40	0	4,184	0.00%
2019/08/06	0	0.00	80	20.60	20.55	-80	4,031	-1.98%
2019/08/05	6	21.20	5	21.95	21.40	1	3,939	0.03%
2019/08/02	80	21.19	5	21.62	21.80	75	3,813	1.97%
2019/08/01	1	21.15	3	21.12	20.85	-2	3,588	-0.06%
2019/07/31	2	20.70	0	0.00	20.75	2	3,472	0.06%
2019/07/30	3	21.50	8	21.53	21.25	-5	3,382	-0.15%
2019/07/29	19	21.89	23	21.83	22.10	-4	3,295	-0.12%
2019/07/26	6	22.09	5	21.89	21.90	1	3,167	0.03%
2019/07/25	0	0.00	8	21.63	21.90	-8	2,829	-0.28%
2019/07/24	0	0.00	23	20.34	20.40	-23	2,501	-0.92%
2019/07/23	4	19.50	13	19.70	19.55	-9	2,277	-0.40%
2019/07/22	3	19.20	5	19.29	19.25	-2	2,169	-0.09%
2019/07/19	2	19.00	0	0.00	19.00	2	2,103	0.10%
2019/07/18	6	19.10	0	0.00	19.00	6	2,087	0.29%
2019/07/10	1	19.30	0	0.00	19.25	1	1,967	0.05%
2019/07/04	1	19.30	0	0.00	19.25	1	1,874	0.05%
2019/07/03	4	19.10	19	19.05	19.10	-15	1,844	-0.81%
2019/07/02	0	0.00	2	18.50	19.10	-2	1,787	-0.11%
2019/06/26	0	0.00	1	18.35	18.35	-1	1,659	-0.06%
2019/06/20	3	18.00	0	0.00	17.95	3	1,518	0.20%
2019/06/19	6	18.40	0	0.00	18.40	6	1,477	0.41%
2019/06/17	0	0.00	10	18.45	18.45	-10	1,425	-0.70%
2019/06/14	0	0.00	2	18.45	18.40	-2	1,419	-0.14%
2019/06/04	3	18.10	3	17.97	18.00	0	1,236	0.00%
2019/06/03	65	18.08	6	18.08	17.85	59	1,208	4.88%
2019/05/31	50	18.59	4	18.60	18.85	46	1,114	4.13%
2019/05/30	3	18.85	0	0.00	18.85	3	1,052	0.29%
2019/05/29	1	18.40	0	0.00	18.50	1	994	0.10%
2019/05/27	4	17.93	14	18.09	18.05	-10	905	-1.10%
2019/05/23	5	17.50	0	0.00	17.60	5	823	0.61%
2019/05/17	0	0.00	5	16.90	16.95	-5	745	-0.67%
2019/05/16	0	0.00	1	16.95	17.05	-1	727	-0.14%
2019/05/15	6	16.85	0	0.00	16.85	6	712	0.84%
2019/05/13	16	16.48	0	0.00	16.50	16	676	2.36%
2019/05/08	0	0.00	9	16.30	16.40	-9	667	-1.35%
2019/04/29	0	0.00	1	16.25	16.25	-1	621	-0.16%
2019/04/15	10	16.20	0	0.00	16.20	10	534	1.87%
2019/04/10	2	15.98	0	0.00	16.20	2	517	0.39%
2019/04/09	1	16.00	0	0.00	16.00	1	513	0.19%
2019/03/11	0	0.00	0.1	16.10	16.05	-0.1	483	-0.02%
2019/03/08	0	0.00	0.1	16.15	16.20	-0.1	495	-0.02%
2019/02/12	0	0.00	1	15.95	15.95	-1	468	-0.21%
2019/02/11	0	0.00	2	15.90	15.90	-2	466	-0.43%
2019/01/30	1	15.85	0	0.00	15.75	1	463	0.22%
2019/01/28	0	0.00	1	15.95	15.95	-1	454	-0.22%
2019/01/10	1	15.85	0	0.00	15.75	1	583	0.17%
2019/01/09	1	15.95	1	15.95	15.90	0	591	0.00%
2018/12/28	1	15.65	0	0.00	15.95	1	708	0.14%
2018/12/19	0	0.00	6	16.05	16.10	-6	781	-0.77%
2018/12/13	0	0.00	3	16.38	16.40	-3	795	-0.38%
2018/12/07	0	0.00	0.3	16.00	16.05	-0.3	806	-0.04%
2018/12/06	0	0.00	4	15.89	15.85	-4	823	-0.49%
2018/11/26	0	0.00	2	15.60	15.70	-2	857	-0.23%
2018/11/23	2	15.38	0	0.00	15.30	2	858	0.23%
2018/11/22	1	15.50	0	0.00	15.45	1	865	0.12%
2018/11/16	6	15.55	0	0.00	15.55	6	910	0.66%
2018/11/14	0	0.00	1	15.55	15.35	-1	962	-0.10%
2018/11/07	1	15.40	0	0.00	15.30	1	1,098	0.09%
2018/10/24	0	0.00	5	16.30	16.25	-5	1,121	-0.45%
2018/10/23	0	0.00	5	16.30	16.10	-5	1,119	-0.45%
2018/10/19	0	0.00	1	16.20	15.95	-1	1,125	-0.09%
2018/10/18	3	16.05	0	0.00	16.15	3	1,138	0.26%
2018/10/17	0	0.00	5	15.90	15.65	-5	1,139	-0.44%
2018/10/15	1	15.45	1	15.90	16.05	0	1,143	0.00%
2018/10/11	5	15.50	0	0.00	15.40	5	1,146	0.44%
2018/10/05	1	16.30	0	0.00	16.30	1	1,202	0.08%
2018/10/04	1	16.60	0	0.00	16.60	1	1,195	0.08%
2018/09/20	1	16.80	0	0.00	16.65	1	1,287	0.08%
2018/09/19	1	16.75	1	16.90	16.80	0	1,299	0.00%
2018/09/18	1	16.80	0	0.00	16.80	1	1,313	0.08%
2018/09/13	0	0.00	25	17.10	17.10	-25	1,338	-1.87%
2018/09/12	0	0.00	1	16.95	16.85	-1	1,331	-0.08%
2018/09/06	0	0.00	1	16.80	16.80	-1	1,321	-0.08%
2018/09/04	0	0.00	1	16.80	16.70	-1	1,331	-0.08%
2018/09/03	0	0.00	1	16.80	16.80	-1	1,333	-0.07%
2018/08/31	1	16.80	0	0.00	16.80	1	1,339	0.07%
2018/08/21	4	17.08	6	17.15	17.30	-2	1,318	-0.15%
2018/08/15	2	16.85	1	16.80	16.90	1	1,214	0.08%
2018/08/01	1	16.65	1	16.75	16.65	0	1,369	0.00%
2018/07/27	0	0.00	1	16.85	16.80	-1	1,368	-0.07%
2018/07/26	25	16.73	0	0.00	16.80	25	1,377	1.81%
2018/07/25	2	16.73	0	0.00	16.65	2	1,362	0.15%
2018/07/24	1	16.75	1	16.85	16.80	0	1,348	0.00%
2018/07/13	0	0.00	26	17.00	17.20	-26	1,226	-2.12%
2018/07/10	1	16.85	0	0.00	16.75	1	1,215	0.08%
2018/07/06	1	16.80	1	16.90	16.75	0	1,275	0.00%
2018/07/03	0	0.00	1	17.05	17.10	-1	1,330	-0.08%
2018/06/28	0	0.00	2	16.65	16.55	-2	1,295	-0.15%
2018/06/27	2	16.50	0	0.00	16.50	2	1,301	0.15%
2018/06/26	2	16.55	1	16.65	16.65	1	1,300	0.08%
2018/06/25	0	0.00	2	16.65	16.55	-2	1,308	-0.15%
2018/06/22	2	16.55	0	0.00	16.55	2	1,323	0.15%
2018/06/19	0	0.00	2	16.65	16.45	-2	1,357	-0.15%
2018/06/15	2	16.50	0	0.00	16.50	2	1,356	0.15%
2018/06/13	1	16.65	0	0.00	16.65	1	1,409	0.07%
2018/06/07	0	0.00	4	16.80	16.75	-4	1,501	-0.27%
2018/06/06	0	0.00	2	16.75	16.70	-2	1,534	-0.13%
2018/06/04	0	0.00	5	16.65	16.60	-5	1,558	-0.32%
2018/05/31	0	0.00	2	16.65	16.65	-2	1,562	-0.13%
2018/05/22	2	16.55	2	16.75	16.55	0	1,590	0.00%
2018/05/17	12	16.50	0	0.00	16.55	12	1,629	0.74%
2018/05/15	4	16.50	0	0.00	16.50	4	1,604	0.25%
2018/05/14	2	16.83	4	16.81	16.75	-2	1,644	-0.12%
2018/05/10	0	0.00	1	17.10	17.00	-1	1,656	-0.06%
2018/05/09	0	0.00	2	17.18	17.05	-2	1,665	-0.12%
2018/05/08	2	17.05	0	0.00	17.05	2	1,681	0.12%
2018/04/27	1	17.00	2	17.15	17.05	-1	1,783	-0.06%
2018/04/26	5	17.10	1	17.15	17.00	4	1,812	0.22%
2018/04/25	1	17.05	0	0.00	17.00	1	1,827	0.05%
2018/04/18	15	17.00	0	0.00	16.95	15	1,907	0.79%
2018/04/11	0	0.00	6	17.50	17.50	-6	2,003	-0.30%
2018/04/10	2	17.88	0	0.00	17.85	2	1,984	0.10%
2018/03/31	0	0.00	10	18.00	17.95	-10	2,168	-0.46%
2018/03/27	3	18.00	0	0.00	18.00	3	2,181	0.14%
2018/03/22	0	0.00	2	18.25	18.15	-2	2,190	-0.09%
2018/03/21	2	18.15	0	0.00	18.15	2	2,186	0.09%
2018/03/20	7	18.14	3	18.20	18.20	4	2,187	0.18%
2018/03/16	0	0.00	3	18.60	18.60	-3	2,168	-0.14%
2018/03/15	3	18.05	0	0.00	17.85	3	2,191	0.14%
2018/03/14	0	0.00	0.1	18.15	18.10	-0.1	2,215	0.00%
2018/02/23	0	0.00	10	18.20	18.10	-10	3,173	-0.32%
2018/02/21	0	0.00	11	17.95	18.15	-11	3,239	-0.34%
2018/02/12	0	0.00	15	17.60	17.60	-15	3,231	-0.46%
2018/02/08	10	17.75	10	17.80	17.75	0	3,221	0.00%
2018/02/06	10	17.35	0	0.00	17.25	10	3,230	0.31%
2018/01/31	2	18.50	0	0.00	18.60	2	3,128	0.06%
2018/01/30	0	0.00	1	18.85	18.80	-1	3,123	-0.03%
2018/01/29	10	18.90	0	0.00	18.90	10	3,115	0.32%
2018/01/25	0	0.00	12	19.30	19.35	-12	3,110	-0.39%
2018/01/24	0	0.00	10	19.15	19.40	-10	3,116	-0.32%
2018/01/18	0	0.00	10	19.90	19.85	-10	3,078	-0.32%
2018/01/15	0	0.00	15	19.90	19.95	-15	3,177	-0.47%
2018/01/10	0	0.00	1	19.85	19.90	-1	3,335	-0.03%
2018/01/09	10	20.00	0	0.00	19.95	10	3,311	0.30%
2018/01/05	1	19.75	4	19.70	19.75	-3	3,296	-0.09%
2018/01/03	0	0.00	17	19.79	19.60	-17	3,300	-0.52%
2018/01/02	4	20.10	15	19.82	19.85	-11	3,233	-0.34%