萬海 (2615)-元大-高雄券商分點個股進出

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

萬海

(2615)

可現股當沖

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

立即追蹤
本地時間:14:30(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-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	44.4	94.38	33	93.43	93.60	11.3	37,730	0.03%
2024/11/21	56.5	96.82	108.4	97.40	95.80	-51.9	37,298	-0.14%	大賣/
2024/11/20	122.9	96.30	127.4	97.41	94.80	-4.5	36,322	-0.01%	大買/大賣/
2024/11/19	37.1	92.55	47.7	92.42	93.30	-10.6	35,041	-0.03%
2024/11/18	6	91.62	10.7	91.61	90.90	-4.7	34,756	-0.01%
2024/11/15	36.4	91.60	42.1	91.44	90.50	-5.7	34,624	-0.02%
2024/11/14	16.3	90.57	9	90.20	89.80	7.3	34,403	0.02%
2024/11/13	37.2	91.97	28	90.78	90.60	9.2	34,579	0.03%
2024/11/12	136.8	93.95	62	93.50	91.30	74.8	34,754	0.22%	大買/
2024/11/11	78.1	95.09	54	93.63	94.30	24.1	34,807	0.07%
2024/11/08	41.1	95.17	76	94.81	93.70	-34.9	34,755	-0.10%
2024/11/07	40.1	90.96	23.2	91.51	91.80	16.9	34,903	0.05%
2024/11/06	48.4	94.16	40	93.68	93.60	8.4	34,962	0.02%
2024/11/05	94.9	93.98	143.5	94.81	94.70	-48.6	35,337	-0.14%	大賣/
2024/11/04	134.8	94.20	106.4	93.19	89.80	28.4	34,898	0.08%	大買/大賣/
2024/11/01	28.5	91.10	76.7	90.61	94.20	-48.2	33,867	-0.14%
2024/10/30	2	86.80	6	86.73	85.70	-4	33,326	-0.01%
2024/10/29	13.4	86.83	16	86.46	85.70	-2.6	33,492	-0.01%
2024/10/28	34.5	87.98	18	88.21	88.60	16.5	33,530	0.05%
2024/10/25	3	87.03	9	86.71	86.90	-6	33,429	-0.02%
2024/10/24	24.2	86.23	3	86.57	86.00	21.2	33,446	0.06%
2024/10/23	11.4	88.06	24.6	87.98	87.70	-13.1	33,445	-0.04%
2024/10/22	33.7	88.44	24.7	88.70	87.60	9	33,552	0.03%
2024/10/21	40.7	87.59	34.2	87.70	87.90	6.5	33,427	0.02%
2024/10/18	11.1	85.97	7	86.01	85.30	4.1	33,412	0.01%
2024/10/17	72.6	86.05	97.4	85.72	86.40	-24.8	33,275	-0.07%
2024/10/16	63	82.58	60	82.90	82.20	3	32,997	0.01%
2024/10/15	21.4	82.27	5.6	81.55	81.10	15.8	33,039	0.05%
2024/10/14	25.8	82.38	15.1	82.76	82.00	10.8	33,346	0.03%
2024/10/11	8.2	83.70	1.4	83.29	83.00	6.8	33,454	0.02%
2024/10/09	26.9	84.00	24.4	83.26	83.00	2.6	33,604	0.01%
2024/10/08	28.2	86.08	9	85.82	85.50	19.2	33,639	0.06%
2024/10/07	38.4	86.25	58.6	86.74	85.70	-20.2	33,858	-0.06%
2024/10/04	49.4	89.63	40.4	89.93	89.30	9	33,872	0.03%
2024/10/01	214	100.52	177.6	100.47	99.20	36.4	33,637	0.11%	大買/大賣/
2024/09/30	105.5	101.04	70.1	101.29	98.00	35.3	32,958	0.11%	大買/
2024/09/27	102.1	105.44	156	105.84	107.50	-53.9	32,265	-0.17%	大買/大賣/
2024/09/26	104.8	103.12	128.5	103.82	102.00	-23.7	31,422	-0.08%	大買/大賣/
2024/09/25	136.4	94.16	253.5	96.88	99.70	-117.1	30,038	-0.39%	大買/大賣/鉅額交易
2024/09/24	20.3	88.23	83.2	88.01	90.70	-63	27,949	-0.23%
2024/09/23	6.1	82.28	19.1	82.22	82.50	-13	26,876	-0.05%
2024/09/20	1	80.80	3	80.73	81.10	-2	27,305	-0.01%
2024/09/19	5	80.70	8.3	80.55	81.00	-3.3	28,026	-0.01%
2024/09/18	5	80.06	12.2	80.17	80.50	-7.2	28,900	-0.02%
2024/09/16	6	78.37	5	78.14	78.30	1	30,633	0.00%
2024/09/13	0	0.00	40.1	79.20	79.20	-40.1	31,476	-0.13%
2024/09/12	16	78.23	17.5	78.27	77.70	-1.5	32,673	0.00%
2024/09/11	12	74.65	10	76.58	76.80	2	33,220	0.01%
2024/09/10	5	74.65	3	75.23	74.10	2	34,500	0.01%
2024/09/09	38.1	75.30	6	75.58	75.20	32.1	35,508	0.09%
2024/09/06	2.4	78.54	3	78.53	78.20	-0.6	36,148	0.00%
2024/09/05	12	79.35	14.1	80.16	78.80	-2.1	37,345	-0.01%
2024/09/04	4.2	77.31	4.3	77.58	78.70	-0.2	39,131	0.00%
2024/09/03	10.1	80.08	8.1	80.37	79.50	2	40,875	0.00%
2024/09/02	25	81.22	16	81.32	79.50	9	43,141	0.02%
2024/08/30	31.2	82.14	33	81.27	82.90	-1.8	43,791	0.00%
2024/08/29	2	78.10	5.2	78.46	79.20	-3.2	43,678	-0.01%
2024/08/28	0	0.00	2	78.10	78.10	-2	45,476	0.00%
2024/08/27	24.5	78.53	6	80.02	78.30	18.5	45,817	0.04%
2024/08/26	4	80.65	26.1	81.18	79.90	-22.1	45,676	-0.05%
2024/08/23	2.3	80.08	7.3	79.88	79.50	-5	45,635	-0.01%
2024/08/22	2	79.90	6	79.87	79.70	-4	45,927	-0.01%
2024/08/21	8.6	79.68	6	79.73	80.40	2.6	46,209	0.01%
2024/08/20	11.5	79.59	4.4	79.95	79.20	7.1	46,217	0.02%
2024/08/19	36.2	80.88	13.1	80.43	79.50	23.1	46,054	0.05%
2024/08/16	7.3	80.70	38.1	81.01	80.80	-30.8	45,967	-0.07%
2024/08/15	17.5	79.45	46.7	79.43	80.40	-29.2	45,678	-0.06%
2024/08/14	230.2	78.70	272.3	78.95	77.70	-42.1	45,246	-0.09%	大買/大賣/
2024/08/13	85.2	79.50	27	79.89	79.10	58.2	44,815	0.13%
2024/08/12	24	80.90	56.4	80.83	82.50	-32.4	44,178	-0.07%
2024/08/09	50.4	78.23	59.2	79.84	77.20	-8.8	45,149	-0.02%
2024/08/08	65.1	81.02	46.4	80.70	78.80	18.7	49,084	0.04%
2024/08/07	77.9	81.64	81.5	82.32	84.20	-3.6	50,537	-0.01%
2024/08/06	75.3	79.12	99.2	81.20	79.60	-23.9	51,107	-0.05%
2024/08/05	36.2	76.07	36.7	76.54	75.00	-0.4	51,191	0.00%
2024/08/02	47.3	80.11	92.5	80.49	79.70	-45.2	51,118	-0.09%
2024/08/01	18	78.72	26.9	79.41	79.70	-8.9	50,658	-0.02%
2024/07/31	5.1	76.56	22.1	76.89	77.90	-17	50,404	-0.03%
2024/07/30	15	74.45	42	75.09	76.20	-27	50,310	-0.05%
2024/07/29	5	73.62	5	72.80	72.90	0	50,441	0.00%
2024/07/26	10.3	72.97	4	72.75	73.90	6.3	50,553	0.01%
2024/07/23	17.1	73.71	3	74.03	74.20	14.1	50,717	0.03%
2024/07/22	42	69.45	14	69.91	71.00	28	50,851	0.06%
2024/07/19	23.7	71.67	13	71.72	71.10	10.7	50,442	0.02%
2024/07/18	6	73.98	2.3	73.71	74.00	3.8	50,132	0.01%
2024/07/17	13.6	73.81	25.1	73.98	73.50	-11.5	49,984	-0.02%
2024/07/16	33.2	76.68	6.2	76.24	75.10	27	49,777	0.05%
2024/07/15	27	77.56	24.2	76.46	77.90	2.9	49,553	0.01%
2024/07/12	50.2	75.50	8	76.19	76.40	42.2	49,136	0.09%
2024/07/11	12.1	77.27	9.8	77.44	77.30	2.3	48,805	0.00%
2024/07/10	13	76.32	25.8	76.62	76.10	-12.8	48,607	-0.03%
2024/07/09	45.3	77.34	34	77.44	77.20	11.3	48,258	0.02%
2024/07/08	42.2	77.42	40	77.65	78.00	2.2	47,642	0.00%
2024/07/05	39.1	84.12	29.8	84.36	83.70	9.3	46,700	0.02%
2024/07/04	16.1	87.13	7	86.76	86.40	9.1	46,213	0.02%
2024/07/03	22.5	87.67	33.1	87.62	87.60	-10.6	45,858	-0.02%
2024/07/02	27.1	85.51	21.3	85.41	84.80	5.8	45,291	0.01%
2024/07/01	32.2	86.22	28.2	85.36	86.00	4	44,799	0.01%
2024/06/28	11	89.20	3	89.20	88.60	8	44,030	0.02%
2024/06/27	8.5	89.30	17.3	89.59	89.20	-8.8	43,631	-0.02%
2024/06/26	42	90.37	15.2	89.89	89.00	26.8	43,091	0.06%
2024/06/25	69.1	90.71	67.6	90.39	91.70	1.4	42,423	0.00%
2024/06/24	88	90.95	54.3	89.10	88.80	33.7	41,532	0.08%
2024/06/21	138.3	94.52	149	96.05	92.30	-10.7	40,591	-0.03%	大買/大賣/
2024/06/20	114.2	92.30	89.4	92.41	92.10	24.8	38,643	0.06%	大買/
2024/06/19	84.5	92.09	66.1	92.60	90.00	18.4	37,771	0.05%
2024/06/18	35.3	90.09	29.5	90.34	88.80	5.7	36,480	0.02%
2024/06/17	89	90.22	62	90.38	89.10	27	35,801	0.08%
2024/06/14	57.2	90.30	33.5	88.95	92.80	23.7	34,396	0.07%
2024/06/13	25.6	85.51	12.7	86.43	84.40	12.9	33,344	0.04%
2024/06/12	47.9	83.34	59.6	84.78	83.00	-11.7	32,877	-0.04%
2024/06/11	97.6	93.37	97.1	90.45	88.20	0.4	31,780	0.00%
2024/06/07	174	98.91	113.7	98.76	96.20	60.3	29,937	0.20%	大買/大賣/
2024/06/06	84.7	93.27	106.7	94.20	96.80	-22.1	27,958	-0.08%	大賣/
2024/06/05	10	85.42	53.4	87.28	88.00	-43.4	25,592	-0.17%
2024/06/04	55.3	79.88	56.5	80.21	80.00	-1.1	24,729	0.00%
2024/06/03	115.6	79.94	98	79.67	82.00	17.6	24,299	0.07%	大買/
2024/05/31	23.1	82.10	14	81.54	79.70	9.1	22,456	0.04%
2024/05/30	10	85.67	2	87.10	87.50	8	22,077	0.04%
2024/05/29	17.8	87.89	12.9	89.22	85.60	4.9	21,953	0.02%
2024/05/28	18	85.41	13.1	86.17	87.00	5	21,736	0.02%
2024/05/27	10.7	80.11	14.8	80.64	82.10	-4.1	21,665	-0.02%
2024/05/24	2	74.00	8.5	74.14	74.90	-6.5	21,326	-0.03%
2024/05/23	4	71.35	2.1	71.11	71.10	1.9	21,128	0.01%
2024/05/22	5	70.84	7	70.96	71.20	-2	21,144	-0.01%
2024/05/21	2.1	69.50	27	69.90	68.80	-25	21,103	-0.12%
2024/05/20	8	70.89	113	69.15	70.80	-105	21,096	-0.50%	大賣/鉅額交易
2024/05/17	9	70.01	11	70.54	70.00	-2	21,037	-0.01%
2024/05/16	42.1	71.15	12.5	71.41	71.90	29.6	20,902	0.14%
2024/05/15	92	68.89	80.3	69.50	70.50	11.7	20,605	0.06%
2024/05/14	320	71.91	238.3	71.93	68.40	81.7	19,005	0.43%	大買/大賣/
2024/05/13	164.1	69.43	117.6	69.31	70.10	46.5	13,910	0.33%	大買/大賣/
2024/05/10	40.4	61.56	146.5	62.26	63.80	-106.2	11,861	-0.89%	大賣/鉅額交易
2024/05/09	9	55.18	30.5	57.11	58.00	-21.5	10,361	-0.21%
2024/05/08	4	52.33	22.2	52.97	52.80	-18.2	9,418	-0.19%
2024/05/07	1.2	50.70	1.1	50.87	50.80	0.1	8,781	0.00%
2024/05/06	0	50.20	2	50.20	49.80	-2	8,545	-0.02%
2024/05/03	3	49.60	8.4	49.97	49.40	-5.4	8,490	-0.06%
2024/05/02	24.3	51.22	16	49.99	49.40	8.3	8,400	0.10%
2024/04/30	3	50.43	9.1	49.65	50.70	-6.1	7,939	-0.08%
2024/04/29	24	49.66	106	49.73	49.55	-82	7,708	-1.06%	大賣/
2024/04/26	11	48.80	26	47.77	48.35	-15	7,407	-0.20%
2024/04/25	0	0.00	2	45.35	45.50	-2	7,008	-0.03%
2024/04/24	1.1	44.92	2	45.45	45.45	-1	7,132	-0.01%
2024/04/23	1	44.75	1.5	44.97	44.95	-0.5	7,199	-0.01%
2024/04/22	1	44.60	5	44.45	43.85	-4	7,263	-0.06%
2024/04/19	11	44.22	12	43.83	43.25	-1	7,188	-0.01%
2024/04/18	0	0.00	0	43.25	42.90	0	7,189	0.00%
2024/04/17	2.1	43.18	0	0.00	42.80	2.1	7,256	0.03%
2024/04/16	3.1	43.12	0.2	43.20	42.90	3	7,492	0.04%
2024/04/15	0	0.00	0.2	45.20	45.10	-0.2	7,909	0.00%
2024/04/11	2.1	45.03	0	0.00	44.80	2.1	8,591	0.02%
2024/04/10	2.3	44.61	1	44.55	44.50	1.3	9,432	0.01%
2024/04/09	2	44.90	3	44.72	44.95	-1	9,660	-0.01%
2024/04/08	1	43.30	3	43.98	44.10	-2	10,167	-0.02%
2024/04/03	3	43.72	0	0.00	43.65	3	10,191	0.03%
2024/04/01	0	0.00	8.2	44.30	44.55	-8.2	10,619	-0.08%
2024/03/29	2	44.10	5	44.20	44.10	-3	11,020	-0.03%
2024/03/28	3	44.40	0	0.00	44.00	3	11,852	0.03%
2024/03/27	0.1	44.70	0	0.00	44.45	0.1	13,593	0.00%
2024/03/26	1	44.70	3	44.95	44.55	-2	14,921	-0.01%
2024/03/25	5	45.49	1	45.55	45.40	4	15,353	0.03%
2024/03/22	1.1	44.75	3	45.12	45.30	-1.9	16,105	-0.01%
2024/03/21	1	45.00	8	45.60	45.10	-7	16,959	-0.04%
2024/03/20	1	45.25	2	45.23	45.00	-1	17,230	-0.01%
2024/03/19	1	45.50	2	45.75	45.50	-1	17,402	-0.01%
2024/03/18	3	45.40	0	0.00	45.65	3	17,526	0.02%
2024/03/15	39.4	46.07	4.4	45.39	46.45	35	17,778	0.20%
2024/03/14	19.2	47.24	2.2	47.36	47.10	17.1	17,606	0.10%
2024/03/13	3.1	49.63	0.4	49.95	49.00	2.7	17,484	0.02%
2024/03/12	4	49.36	4.5	49.65	49.45	-0.5	17,429	0.00%
2024/03/11	2	49.20	18	49.53	49.30	-16	17,544	-0.09%
2024/03/08	4	49.01	3	48.87	48.65	1	17,905	0.01%
2024/03/07	17	48.31	0.3	48.64	48.10	16.7	18,241	0.09%
2024/03/06	2.1	48.90	1	48.55	48.40	1.1	18,390	0.01%
2024/03/05	4	50.40	4	49.75	49.35	0	18,379	0.00%
2024/03/04	4	49.30	1	49.20	49.65	3	18,350	0.02%
2024/03/01	14.2	49.61	1	49.65	49.90	13.2	18,376	0.07%
2024/02/29	9	50.23	10.4	50.08	50.40	-1.4	18,247	-0.01%
2024/02/27	5.1	48.45	1	48.50	48.10	4.1	17,884	0.02%
2024/02/26	9.1	48.85	0	0.00	48.80	9.1	17,833	0.05%
2024/02/23	2	50.10	1	49.80	49.65	1	17,845	0.01%
2024/02/22	2.1	50.16	1	49.45	50.00	1.1	17,821	0.01%
2024/02/21	15.1	49.40	5.1	49.50	49.00	10	17,723	0.06%
2024/02/20	3.1	48.59	3	48.80	48.65	0.1	17,675	0.00%
2024/02/19	1	47.70	0	0.00	47.90	1	17,664	0.01%
2024/02/16	11	47.31	2	47.60	47.30	9	17,819	0.05%
2024/02/15	10.3	46.74	8	46.74	47.20	2.3	17,961	0.01%
2024/02/05	6	47.82	4	47.93	47.75	2	17,943	0.01%
2024/02/02	26.2	48.14	1	47.90	48.20	25.2	17,983	0.14%
2024/01/31	21	49.30	1	49.70	48.90	20	17,839	0.11%
2024/01/30	6	50.11	1	49.60	49.45	5	17,848	0.03%
2024/01/29	1	49.90	0.5	49.85	50.00	0.6	17,858	0.00%
2024/01/26	0	49.75	1	50.10	49.75	-1	17,882	-0.01%
2024/01/25	12	50.14	0	0.00	49.75	12	17,876	0.07%
2024/01/24	0	0.00	2	50.80	50.50	-2	17,811	-0.01%
2024/01/23	2	50.85	2	51.50	50.20	0	17,846	0.00%
2024/01/22	12	50.34	10	50.04	50.70	2	17,889	0.01%
2024/01/19	2.4	51.60	0	0.00	51.20	2.4	17,791	0.01%
2024/01/18	7	52.50	15	52.32	52.50	-8	17,695	-0.05%
2024/01/17	1.2	50.98	0	0.00	51.00	1.2	17,539	0.01%
2024/01/16	2	52.60	2	51.55	52.00	0	17,383	0.00%
2024/01/15	3.4	53.32	3	53.20	52.80	0.4	17,235	0.00%
2024/01/12	4	52.33	15	52.43	52.50	-11	17,179	-0.06%
2024/01/11	9.1	50.68	11.2	50.94	50.90	-2	17,038	-0.01%
2024/01/10	7	50.89	5	50.90	50.70	2	16,960	0.01%
2024/01/09	28	52.72	14	53.67	52.40	14	16,693	0.08%
2024/01/08	32.1	56.49	15	56.75	56.20	17.1	16,210	0.11%
2024/01/05	40.2	57.64	40	57.47	57.90	0.2	15,999	0.00%
2024/01/04	23.1	57.19	40	57.29	57.00	-16.9	15,558	-0.11%
2024/01/03	25.2	55.38	19	55.19	55.00	6.2	14,793	0.04%
2024/01/02	29	56.63	8	55.93	54.70	21	14,512	0.14%
2023/12/29	3	55.00	0	0.00	55.00	3	13,941	0.02%
2023/12/28	12	56.06	3	55.80	55.20	9	13,906	0.06%
2023/12/27	7	57.44	11	57.17	56.60	-4	13,795	-0.03%
2023/12/26	12.5	55.04	7.8	55.35	56.00	4.7	13,532	0.03%
2023/12/25	56	56.55	59.6	56.67	54.50	-3.6	13,140	-0.03%
2023/12/22	81.1	59.89	111.2	59.99	60.10	-30.2	12,342	-0.24%	大賣/
2023/12/21	50	56.15	95.3	57.50	59.60	-45.3	10,570	-0.43%
2023/12/20	6.3	54.15	36	53.24	54.50	-29.7	9,261	-0.32%
2023/12/19	49	53.20	53	53.39	52.30	-4	8,798	-0.05%
2023/12/18	80	52.85	51	52.03	52.90	29	8,116	0.36%
2023/12/15	3	50.20	8	50.69	50.60	-5	7,335	-0.07%
2023/12/14	11	49.57	3	49.08	49.05	8	7,080	0.11%
2023/12/13	3	50.64	1	49.90	50.10	2	6,925	0.03%
2023/12/12	30	53.38	29	52.01	51.80	1	7,366	0.01%
2023/12/11	3	52.80	5	52.50	52.40	-2	7,192	-0.03%
2023/12/08	2	51.05	5	50.80	51.10	-3	6,988	-0.04%
2023/12/07	0	50.80	2	50.20	50.10	-2	6,981	-0.03%
2023/12/06	0	0.00	4	50.88	51.30	-4	6,957	-0.06%
2023/12/05	19	51.54	9.2	51.44	52.00	9.8	6,865	0.14%
2023/12/04	19.2	51.29	28.3	51.48	52.50	-9.1	6,511	-0.14%
2023/12/01	0	0.00	10	48.38	48.65	-10	6,098	-0.16%
2023/11/30	5	46.70	0	0.00	46.70	5	5,955	0.08%
2023/11/29	1.4	46.69	0	0.00	46.55	1.4	6,006	0.02%
2023/11/28	2	47.10	0	0.00	47.00	2	6,013	0.03%
2023/11/27	0	0.00	2	45.80	46.00	-2	5,993	-0.03%
2023/11/24	1	45.75	1	45.50	45.50	0	5,985	0.00%
2023/11/23	6.2	45.71	0	0.00	45.75	6.2	6,051	0.10%
2023/11/22	16.7	45.91	0	0.00	45.65	16.7	6,052	0.28%
2023/11/21	23	46.76	0	0.00	46.55	23	6,010	0.38%
2023/11/20	0	0.00	2	47.08	46.95	-2	6,094	-0.03%
2023/11/16	0	0.00	1	47.50	47.40	-1	6,207	-0.02%
2023/11/15	0.2	47.75	4	47.31	47.85	-3.8	6,230	-0.06%
2023/11/14	8.2	47.66	12.5	46.68	46.10	-4.3	6,289	-0.07%
2023/11/13	3	45.77	4.3	45.89	45.75	-1.3	6,211	-0.02%
2023/11/10	2	45.23	8.2	45.37	45.00	-6.2	6,230	-0.10%
2023/11/09	3	46.55	2	46.45	46.35	1	6,191	0.02%
2023/11/08	0	46.10	0.1	46.20	46.10	0	6,203	0.00%
2023/11/07	0.1	46.45	0	0.00	46.25	0.1	6,245	0.00%
2023/11/06	1.2	47.13	11	46.63	47.45	-9.8	6,240	-0.16%
2023/11/03	0	0.00	1	47.70	47.70	-1	6,210	-0.02%
2023/11/02	0	0.00	5.2	47.00	47.10	-5.2	6,237	-0.08%
2023/10/31	1	46.60	0	0.00	46.20	1	6,272	0.02%
2023/10/30	0	0.00	5	46.66	47.45	-5	6,225	-0.08%
2023/10/27	0	0.00	4	45.39	45.50	-4	6,150	-0.07%
2023/10/26	1	44.75	17.2	44.70	44.70	-16.2	6,218	-0.26%
2023/10/24	1	44.45	0.2	44.55	44.60	0.8	6,340	0.01%
2023/10/23	0.9	44.80	0	0.00	44.50	0.9	6,394	0.01%
2023/10/18	0	0.00	2	44.75	44.85	-2	6,467	-0.03%
2023/10/17	0.1	44.80	5	45.05	44.70	-4.9	6,481	-0.08%
2023/10/16	3	43.87	0	0.00	45.00	3	6,549	0.05%
2023/10/13	6	44.82	0	0.00	44.25	6	6,610	0.09%
2023/10/12	3.5	45.47	0	0.00	45.65	3.5	6,579	0.05%
2023/10/11	5.1	45.44	0	0.00	45.25	5.1	6,647	0.08%
2023/10/06	2	46.93	0	0.00	46.95	2	6,776	0.03%
2023/10/04	4	46.03	2	46.35	46.35	2	6,971	0.03%
2023/10/02	2	47.25	0.1	47.75	47.35	1.9	7,230	0.03%
2023/09/27	0	0.00	0.1	49.10	48.40	-0.1	7,636	0.00%
2023/09/26	1	48.85	0	48.80	48.70	1	8,660	0.01%
2023/09/25	5	49.06	14.1	49.15	49.20	-9.1	9,197	-0.10%
2023/09/22	1	49.31	0	0.00	49.50	1	9,463	0.01%
2023/09/21	9.5	50.93	10	49.78	49.80	-0.5	9,532	0.00%
2023/09/20	4	51.73	14	51.66	51.30	-10	9,490	-0.11%
2023/09/19	19	50.47	19	50.54	50.50	0	9,382	0.00%
2023/09/18	2	50.90	16.8	50.66	50.90	-14.8	9,376	-0.16%
2023/09/15	19	50.82	15.4	50.85	50.60	3.6	9,386	0.04%
2023/09/14	15	48.48	5	48.09	48.85	10	8,722	0.11%
2023/09/13	3	46.50	1	46.65	46.65	2	8,628	0.02%
2023/09/12	0.2	46.50	1	46.65	46.80	-0.9	8,725	-0.01%
2023/09/11	0	46.35	4	46.14	46.00	-4	8,719	-0.05%
2023/09/08	3	46.62	3.2	46.26	46.30	-0.2	8,781	0.00%
2023/09/07	3.3	45.99	0	0.00	45.65	3.3	8,817	0.04%
2023/09/06	5	46.75	2	47.45	46.30	3	8,880	0.03%
2023/09/05	3.1	47.13	1.4	47.07	47.30	1.7	8,935	0.02%
2023/09/04	2	46.55	1.4	46.54	46.50	0.7	9,162	0.01%
2023/09/01	2.5	45.05	0.6	45.35	44.90	1.9	9,167	0.02%
2023/08/31	12.1	45.98	0	0.00	45.30	12.1	9,261	0.13%
2023/08/30	0.1	45.80	1	45.75	45.85	-0.9	9,242	-0.01%
2023/08/29	15.2	45.60	6	45.38	45.35	9.2	9,324	0.10%
2023/08/28	0.1	45.54	0	0.00	46.10	0.1	9,394	0.00%
2023/08/25	1.2	45.93	5	45.92	45.90	-3.8	9,499	-0.04%
2023/08/24	7.6	46.41	5	46.39	46.00	2.6	9,566	0.03%
2023/08/23	2.2	49.37	1	47.80	47.55	1.2	9,478	0.01%
2023/08/22	4.1	48.83	0	0.00	48.70	4.1	9,435	0.04%
2023/08/21	3	49.90	3	49.70	49.30	0	9,449	0.00%
2023/08/18	4.1	50.50	6	50.77	50.50	-1.9	9,404	-0.02%
2023/08/17	6	47.03	14	47.41	47.90	-8	9,202	-0.09%
2023/08/16	2	47.65	4.3	47.57	47.60	-2.3	9,232	-0.02%
2023/08/14	0	0.00	3.2	49.81	49.50	-3.2	9,286	-0.03%
2023/08/11	3	49.77	1	50.10	50.60	2	9,367	0.02%
2023/08/10	1	49.70	2.8	50.00	50.10	-1.8	9,379	-0.02%
2023/08/09	1	50.00	0	0.00	50.10	1	9,428	0.01%
2023/08/08	1.2	50.00	5	50.12	50.10	-3.8	9,472	-0.04%
2023/08/07	1	50.30	0	0.00	50.50	1	9,594	0.01%
2023/08/04	5	51.42	3	51.37	51.60	2	9,661	0.02%
2023/08/02	0	0.00	20	50.80	51.10	-20	9,689	-0.21%
2023/08/01	20.1	51.20	1	51.20	51.10	19.1	9,706	0.20%
2023/07/31	1	50.20	0	0.00	50.40	1	9,784	0.01%
2023/07/28	3	51.37	0	51.40	51.80	3	9,824	0.03%
2023/07/27	2	50.40	3.1	50.30	50.40	-1.1	9,917	-0.01%
2023/07/26	1	49.70	5	49.94	49.45	-4	9,944	-0.04%
2023/07/25	1	49.45	2	49.50	49.20	-1	9,972	-0.01%
2023/07/24	15.3	49.86	0.1	49.76	49.30	15.2	10,070	0.15%
2023/07/21	0.1	50.70	1	50.80	50.90	-0.9	10,120	-0.01%
2023/07/20	2	51.50	5.6	51.61	51.90	-3.6	10,171	-0.04%
2023/07/19	1	51.30	3	50.50	50.90	-2	10,214	-0.02%
2023/07/18	8	50.91	3.1	51.32	50.40	4.9	10,362	0.05%
2023/07/17	0	0.00	1	51.10	51.00	-1	10,322	-0.01%
2023/07/14	10.1	50.20	7.8	50.25	50.40	2.3	10,323	0.02%
2023/07/13	13.2	50.00	11	49.97	49.30	2.2	10,335	0.02%
2023/07/12	9.1	51.90	7	51.54	51.60	2.1	10,261	0.02%
2023/07/11	2.1	53.60	1	53.60	53.60	1.1	10,245	0.01%
2023/07/10	21	55.06	14	54.90	53.60	7	10,259	0.07%
2023/07/07	2	56.85	1	56.70	56.70	1	10,090	0.01%
2023/07/06	3	57.57	3	57.67	57.60	0	9,972	0.00%
2023/07/05	15.1	57.71	14	57.05	57.70	1.1	9,939	0.01%
2023/07/04	122.7	61.16	145	59.38	57.30	-22.3	9,675	-0.23%	大買/大賣/
2023/07/03	88.1	58.03	26.8	58.05	58.90	61.3	8,716	0.70%
2023/06/30	13.2	58.92	5.4	59.39	59.00	7.9	8,216	0.10%
2023/06/29	9.4	57.83	3	58.00	57.30	6.4	7,941	0.08%
2023/06/28	2.3	58.53	4.2	58.41	58.40	-1.9	7,880	-0.02%
2023/06/27	5	58.94	11.7	58.80	58.80	-6.7	7,873	-0.09%
2023/06/26	5.3	59.53	0	0.00	58.80	5.3	7,871	0.07%
2023/06/21	3	59.83	3	60.17	60.20	0	7,865	0.00%
2023/06/20	4	61.10	1	61.40	61.00	3	7,836	0.04%
2023/06/19	2	61.65	0	0.00	61.10	2	7,892	0.03%
2023/06/16	2	62.65	3.1	62.68	62.60	-1.1	7,918	-0.01%
2023/06/15	17	61.91	10.6	62.66	61.70	6.4	7,940	0.08%
2023/06/14	5.5	62.12	8	62.59	62.20	-2.5	8,067	-0.03%
2023/06/13	1	62.10	8	61.91	61.80	-7	8,375	-0.08%
2023/06/12	6.1	61.30	11	61.59	62.10	-4.9	8,862	-0.06%
2023/06/09	16	61.08	2	61.40	61.80	14	9,553	0.15%
2023/06/08	24.1	61.85	42.3	61.22	61.50	-18.3	9,687	-0.19%
2023/06/07	12	59.77	15.2	59.73	59.80	-3.2	9,917	-0.03%
2023/06/06	2	59.45	8	58.99	59.50	-6	9,925	-0.06%
2023/06/05	2.1	58.20	4.7	58.22	58.00	-2.6	9,958	-0.03%
2023/06/02	0	0.00	1	57.90	58.10	-1	10,005	-0.01%
2023/06/01	12.5	57.16	3	57.23	57.10	9.5	10,059	0.09%
2023/05/31	4.2	58.53	4	58.83	58.00	0.2	10,104	0.00%
2023/05/30	15.7	59.10	8.8	59.34	58.70	6.9	10,281	0.07%
2023/05/29	0.1	59.80	13	60.12	60.00	-12.9	10,361	-0.12%
2023/05/26	1.2	58.77	11	59.07	58.90	-9.8	10,595	-0.09%
2023/05/25	9.5	59.30	0	0.00	58.70	9.5	10,907	0.09%
2023/05/24	1	60.10	10	60.70	60.10	-9	11,227	-0.08%
2023/05/23	1.1	60.41	0	0.00	60.10	1.1	11,458	0.01%
2023/05/22	20.1	59.69	7.1	60.22	60.20	13	11,482	0.11%
2023/05/19	5	60.20	5.1	60.00	60.30	-0.1	11,432	0.00%
2023/05/18	12.2	59.84	12	60.28	59.60	0.2	11,369	0.00%
2023/05/17	2.5	60.10	2	60.30	60.20	0.5	11,390	0.00%
2023/05/16	0.5	59.60	0	0.00	59.60	0.5	11,367	0.00%
2023/05/15	17.2	60.00	15.2	59.47	60.20	2	11,413	0.02%
2023/05/12	5.1	59.10	1	59.20	59.20	4.1	11,434	0.04%
2023/05/11	3	60.20	1	60.70	59.10	2	11,447	0.02%
2023/05/10	6	60.80	5	61.60	61.60	1	11,368	0.01%
2023/05/09	5.1	60.00	5.1	60.20	60.20	0	11,394	0.00%
2023/05/08	5	59.40	2.4	59.17	59.40	2.6	11,536	0.02%
2023/05/05	3	59.73	6.2	59.75	59.50	-3.1	11,898	-0.03%
2023/05/04	13.1	60.24	12	60.86	60.10	1.1	11,984	0.01%
2023/05/03	21.1	61.11	3	60.50	60.50	18.1	12,004	0.15%
2023/05/02	6	63.42	3	63.27	63.20	3	11,970	0.03%
2023/04/28	3	65.03	3	65.17	65.00	0	12,084	0.00%
2023/04/27	15	62.70	13	63.40	63.70	2	12,176	0.02%
2023/04/26	12	63.26	10.3	63.88	63.70	1.7	12,253	0.01%
2023/04/25	3	64.77	3	64.10	64.20	0	12,258	0.00%
2023/04/24	6	65.07	4	64.80	65.50	2	12,374	0.02%
2023/04/21	12.7	66.03	3.5	65.87	65.00	9.2	12,497	0.07%
2023/04/20	3	68.13	1.3	68.10	67.70	1.8	12,473	0.01%
2023/04/19	1.3	68.10	1	69.40	68.00	0.3	12,630	0.00%
2023/04/18	3.6	70.23	4	69.35	69.00	-0.4	12,772	0.00%
2023/04/17	12.1	70.70	9	70.64	70.50	3.1	12,889	0.02%
2023/04/14	10	69.78	8	69.21	69.90	2	13,041	0.02%
2023/04/13	4	68.28	6.3	68.45	68.50	-2.3	13,235	-0.02%
2023/04/12	12.3	68.87	17.9	69.18	68.80	-5.6	13,442	-0.04%
2023/04/11	2.2	68.79	1	68.80	68.60	1.2	13,740	0.01%
2023/04/10	20.2	69.19	10.3	69.58	68.80	9.9	14,135	0.07%
2023/04/07	5.2	69.50	5	69.38	69.40	0.2	14,505	0.00%
2023/04/06	8	68.51	4	67.85	67.80	4	14,953	0.03%
2023/03/31	2	68.85	7	69.59	68.50	-5	15,727	-0.03%
2023/03/30	10	68.95	10	68.72	68.50	0	17,126	0.00%
2023/03/29	2.2	70.09	15	68.98	68.80	-12.8	17,649	-0.07%
2023/03/28	6	70.15	2	70.05	69.30	4	18,203	0.02%
2023/03/27	0.9	70.00	2	69.95	69.70	-1.1	18,992	-0.01%
2023/03/24	10	69.80	16	69.82	70.50	-6	19,983	-0.03%
2023/03/23	9	69.79	4	69.90	69.90	5	20,125	0.02%
2023/03/22	3	70.00	7	69.67	70.40	-4	20,171	-0.02%
2023/03/21	21	69.44	14	69.65	69.00	7	20,226	0.03%
2023/03/20	8	70.34	7	70.39	69.60	1	20,233	0.00%
2023/03/17	12	68.89	7	69.00	69.00	5	20,203	0.02%
2023/03/16	8.8	69.15	4	68.78	68.20	4.8	20,128	0.02%
2023/03/15	23.2	71.51	14	71.70	71.00	9.2	19,886	0.05%
2023/03/14	35.2	73.20	12	73.09	72.50	23.2	19,571	0.12%
2023/03/13	13.1	80.44	9	80.60	80.50	4.1	18,898	0.02%
2023/03/10	28	81.21	59	81.70	79.10	-31	18,755	-0.17%
2023/03/09	12	80.13	20	80.23	80.10	-8	18,527	-0.04%
2023/03/08	19	79.89	4	79.40	79.00	15	18,647	0.08%
2023/03/07	5	80.76	9	81.07	80.70	-4	18,699	-0.02%
2023/03/06	55	81.04	24.1	80.93	80.60	30.9	18,803	0.16%
2023/03/03	33.1	80.79	9.3	80.86	81.10	23.8	19,016	0.13%
2023/03/02	12	80.12	25	80.61	80.70	-13	19,149	-0.07%
2023/03/01	9	78.20	6	78.05	78.60	3	18,998	0.02%
2023/02/24	20.4	79.40	23.1	79.68	79.60	-2.8	18,961	-0.01%
2023/02/23	19	79.17	29.2	79.44	79.20	-10.2	18,829	-0.05%
2023/02/22	13.3	78.22	42.1	77.84	76.70	-28.8	18,592	-0.15%
2023/02/21	6	76.43	10.1	76.34	77.50	-4.1	18,344	-0.02%
2023/02/20	3	73.43	3	74.00	74.00	0	18,296	0.00%
2023/02/17	1.1	72.62	20.3	72.90	73.30	-19.2	18,522	-0.10%
2023/02/16	3	73.90	19	73.96	73.70	-16	18,664	-0.09%
2023/02/15	12.1	73.85	2	73.70	73.70	10.1	19,073	0.05%
2023/02/14	0.5	74.40	16.3	74.68	74.80	-15.8	19,329	-0.08%
2023/02/13	20.1	73.72	0.5	73.73	73.80	19.6	19,474	0.10%
2023/02/10	26	75.76	12	76.58	75.50	14	19,706	0.07%
2023/02/09	11	77.20	12	77.75	76.90	-1	20,025	0.00%
2023/02/08	1	78.10	1	77.90	77.90	0	20,279	0.00%
2023/02/07	2	77.80	17.1	76.93	77.60	-15.1	20,350	-0.07%
2023/02/06	56	76.30	3	77.33	76.10	53	20,482	0.26%
2023/02/03	26	80.05	132.2	80.31	79.50	-106.2	20,459	-0.52%	大賣/鉅額交易
2023/02/02	2	78.20	3	78.13	78.60	-1	20,220	0.00%
2023/02/01	0	0.00	1	76.30	76.70	-1	20,217	0.00%
2023/01/31	104	75.99	2	75.75	75.90	102	20,313	0.50%	大買/鉅額交易
2023/01/30	7	74.11	21	74.06	75.60	-14	20,414	-0.07%
2023/01/17	18.2	73.82	18.1	74.95	73.60	0.1	20,433	0.00%
2023/01/16	33.4	73.21	36	73.90	73.70	-2.6	20,475	-0.01%
2023/01/13	5.2	74.44	6.5	74.62	74.50	-1.3	20,424	-0.01%
2023/01/12	21.9	75.02	13	75.15	74.10	8.9	20,536	0.04%
2023/01/11	11.2	76.86	10	76.86	76.10	1.2	20,473	0.01%
2023/01/10	13	77.25	2.1	77.07	76.50	10.9	20,444	0.05%
2023/01/09	16	77.32	16	77.58	77.50	0	20,639	0.00%
2023/01/06	15.2	76.67	65.2	76.62	77.80	-50	20,709	-0.24%
2023/01/05	20.7	77.51	21	78.04	77.10	-0.4	20,762	0.00%
2023/01/04	36.2	77.66	17	77.78	77.10	19.2	20,903	0.09%
2023/01/03	31.1	79.99	13.2	81.06	79.20	17.9	20,825	0.09%
2022/12/30	36	80.11	21	80.39	80.10	15	20,753	0.07%
2022/12/29	19.3	79.21	38	79.54	79.20	-18.7	20,637	-0.09%
2022/12/28	39.1	80.29	18	80.06	79.00	21.1	20,583	0.10%
2022/12/27	56	83.19	28	83.86	82.10	28	20,463	0.14%
2022/12/26	57	83.63	20	83.50	82.40	37	20,553	0.18%
2022/12/23	62.1	85.18	46	85.11	86.20	16.1	20,344	0.08%
2022/12/22	63.2	84.32	68	84.58	87.20	-4.8	19,732	-0.02%
2022/12/21	21	78.90	19	79.32	79.80	2	18,579	0.01%
2022/12/20	35	77.42	34	77.60	76.70	1	18,285	0.01%
2022/12/19	87	78.95	75.2	77.44	76.20	11.9	18,086	0.07%
2022/12/16	22	75.55	50	76.63	78.80	-28	17,509	-0.16%
2022/12/15	6	71.27	13.2	71.91	72.50	-7.2	16,827	-0.04%
2022/12/14	12	69.30	15.5	69.93	70.70	-3.5	17,223	-0.02%
2022/12/13	16	69.99	34	70.24	70.30	-18	17,331	-0.10%
2022/12/12	30	69.83	14	69.75	69.30	16	17,584	0.09%
2022/12/09	4.2	69.80	29	69.78	70.10	-24.8	17,814	-0.14%
2022/12/08	10.1	68.73	3	68.73	68.60	7.1	18,088	0.04%
2022/12/07	33.5	69.68	49	70.05	69.10	-15.5	18,250	-0.08%
2022/12/06	29	72.23	18.1	72.61	70.60	10.9	18,254	0.06%
2022/12/05	0	0.00	2.1	75.19	74.30	-2.1	18,390	-0.01%
2022/12/02	1.6	75.09	5.5	74.85	74.50	-3.9	18,584	-0.02%
2022/12/01	30.4	75.90	12	76.42	75.30	18.4	18,774	0.10%
2022/11/30	16	74.98	14	75.79	76.10	2	18,698	0.01%
2022/11/29	8	73.44	5	74.52	74.70	3	18,769	0.02%
2022/11/28	11	73.92	9.2	73.37	72.90	1.9	18,998	0.01%
2022/11/25	21	75.74	18	76.53	74.90	3	18,973	0.02%
2022/11/24	21	72.50	17.2	74.76	75.40	3.8	19,000	0.02%
2022/11/23	1	70.30	24	70.74	71.10	-23	18,785	-0.12%
2022/11/22	3.1	70.22	2	69.40	69.10	1.1	18,934	0.01%
2022/11/21	19.2	70.59	4	70.48	69.50	15.2	18,878	0.08%
2022/11/18	3	72.20	1	74.20	71.80	2	18,843	0.01%
2022/11/17	23	75.00	12.1	74.32	74.20	10.9	18,944	0.06%
2022/11/16	3	74.63	6	74.93	75.30	-3	18,910	-0.02%
2022/11/15	3	74.03	5	73.62	74.60	-2	18,998	-0.01%
2022/11/14	1	74.30	20	74.64	74.10	-19	18,805	-0.10%
2022/11/11	21.1	75.45	23.2	73.79	73.50	-2.1	18,698	-0.01%
2022/11/10	6.1	74.34	12.3	73.75	74.40	-6.3	18,395	-0.03%
2022/11/09	2.1	70.95	9.1	71.95	72.00	-7	18,244	-0.04%
2022/11/08	29.4	71.18	6.2	71.49	70.40	23.2	18,282	0.13%
2022/11/07	14.1	68.81	25	69.40	70.00	-10.9	18,009	-0.06%
2022/11/04	13	66.68	18	66.59	66.60	-5	17,759	-0.03%
2022/11/03	9	65.42	12	64.95	65.80	-3	17,605	-0.02%
2022/11/02	7.3	66.92	12.2	67.46	66.50	-5	17,748	-0.03%
2022/11/01	13	66.77	3.2	67.03	66.00	9.9	17,590	0.06%
2022/10/31	5	67.24	6.1	67.90	67.70	-1.1	17,596	-0.01%
2022/10/28	8	69.54	10.2	68.71	68.50	-2.2	17,585	-0.01%
2022/10/27	4	69.90	4	69.83	70.50	0	17,529	0.00%
2022/10/26	5	67.18	8	68.21	69.20	-3	17,483	-0.02%
2022/10/25	16	68.91	8	68.21	67.70	8	17,395	0.05%
2022/10/24	4	69.03	4	69.45	68.50	0	17,586	0.00%
2022/10/21	7.1	66.44	11.2	67.13	66.50	-4.1	17,570	-0.02%
2022/10/20	24.5	64.12	17	64.43	66.90	7.5	17,578	0.04%
2022/10/19	6	67.53	10	68.09	67.90	-4	17,706	-0.02%
2022/10/18	4	66.73	7.7	66.74	67.00	-3.7	17,674	-0.02%
2022/10/17	9.2	64.38	10.1	64.98	64.90	-0.9	17,705	-0.01%
2022/10/14	10.2	68.47	20.1	68.39	68.80	-9.9	17,512	-0.06%
2022/10/13	23.6	67.46	16	67.18	65.40	7.6	17,873	0.04%
2022/10/12	12.1	69.05	10.1	69.67	68.30	2	18,252	0.01%
2022/10/11	2	72.60	2.2	72.72	72.20	-0.2	18,103	0.00%
2022/10/07	8	73.40	5	73.82	73.20	3	17,998	0.02%
2022/10/06	11	72.89	11	72.82	73.60	0	18,048	0.00%
2022/10/05	13.4	73.12	17	73.25	72.90	-3.6	18,103	-0.02%
2022/10/04	11.1	71.54	14	71.64	71.60	-2.9	18,225	-0.02%
2022/10/03	17	69.45	68.5	69.92	70.30	-51.5	18,110	-0.28%
2022/09/30	26	64.90	30.3	65.13	66.80	-4.3	17,994	-0.02%
2022/09/29	3	68.27	21.1	67.24	66.50	-18.1	17,966	-0.10%
2022/09/28	40	67.00	18.2	66.57	65.70	21.8	17,990	0.12%
2022/09/27	11.1	70.51	12	70.83	71.00	-0.9	18,355	-0.01%
2022/09/26	30	71.52	25.2	71.34	69.40	4.9	18,480	0.03%
2022/09/23	14	76.00	10	76.22	74.90	4	18,620	0.02%
2022/09/22	19.3	76.08	7	74.84	74.70	12.3	18,861	0.07%
2022/09/21	32	77.50	64.5	77.32	78.30	-32.5	19,104	-0.17%
2022/09/20	1	75.10	3	75.90	75.10	-2	19,163	-0.01%
2022/09/19	33.1	77.64	18	74.36	74.10	15.1	19,630	0.08%
2022/09/16	51.1	79.29	49	79.63	80.70	2.1	19,925	0.01%
2022/09/15	19	80.15	14	81.53	80.70	5	20,286	0.02%
2022/09/14	7	75.66	7.1	76.66	79.10	-0.1	20,546	0.00%
2022/09/13	1	78.00	7	78.28	77.70	-6	20,614	-0.03%
2022/09/12	38.7	77.00	39	77.02	76.90	-0.3	20,925	0.00%
2022/09/08	6.1	72.94	7	73.39	74.10	-0.9	20,836	0.00%
2022/09/07	35.6	74.14	35	74.65	74.50	0.6	20,908	0.00%
2022/09/06	27.2	77.18	23.3	77.59	76.80	3.9	20,750	0.02%
2022/09/05	13.1	77.08	6.1	77.27	76.20	7	20,692	0.03%
2022/09/02	13.1	80.07	41.5	80.00	78.00	-28.4	20,581	-0.14%
2022/09/01	9.3	84.20	5.9	84.75	83.70	3.4	20,346	0.02%
2022/08/31	5.9	85.23	11.3	85.07	86.80	-5.5	20,415	-0.03%
2022/08/30	7	86.26	3	86.37	86.10	4	20,129	0.02%
2022/08/29	10.2	87.01	18	87.21	86.30	-7.8	20,111	-0.04%
2022/08/26	3	93.70	2.2	93.91	93.10	0.8	20,046	0.00%
2022/08/25	21.1	92.80	38	92.42	92.80	-16.9	20,010	-0.08%
2022/08/24	7.2	93.10	1	91.50	91.30	6.2	20,068	0.03%
2022/08/23	10.2	95.10	11	94.96	94.60	-0.8	20,090	0.00%
2022/08/22	31.4	97.04	5	95.68	95.10	26.4	20,154	0.13%
2022/08/19	11	100.64	10	100.70	100.50	1	20,021	0.00%
2022/08/18	20.1	100.55	14	101.36	101.00	6.1	20,220	0.03%
2022/08/17	10	101.30	11	101.41	101.50	-1	20,697	0.00%
2022/08/16	18.2	100.20	10	100.75	99.90	8.2	21,251	0.04%
2022/08/15	23.5	101.29	10.1	102.29	101.50	13.4	21,871	0.06%
2022/08/12	5	104.50	8	103.75	104.50	-3	21,770	-0.01%
2022/08/11	5.1	103.50	3	103.67	103.00	2.1	21,901	0.01%
2022/08/10	12	104.21	14.1	105.60	103.00	-2.1	21,885	-0.01%
2022/08/09	28	105.23	9	105.22	105.00	19	21,937	0.09%
2022/08/08	11	106.82	12.1	107.04	107.50	-1.1	21,826	0.00%
2022/08/05	7	107.00	27	107.07	107.50	-20	21,846	-0.09%
2022/08/04	9.1	103.07	6	103.08	104.00	3.1	21,921	0.01%
2022/08/03	16	105.34	8	104.44	104.50	8	21,955	0.04%
2022/08/02	4	104.50	6	104.33	105.00	-2	22,088	-0.01%
2022/08/01	5	106.10	7	106.43	107.50	-2	22,109	-0.01%
2022/07/29	8	106.38	25.5	106.55	107.00	-17.5	22,202	-0.08%
2022/07/28	12.9	103.40	1	103.00	102.00	11.9	22,118	0.05%
2022/07/27	0	103.00	7	103.64	104.50	-7	22,091	-0.03%
2022/07/26	18.6	100.99	22	101.52	100.50	-3.5	22,099	-0.02%
2022/07/25	6	104.75	2.1	104.05	104.00	3.9	21,952	0.02%
2022/07/22	8	105.81	5	106.31	106.50	3	21,993	0.01%
2022/07/21	16.5	106.67	8	105.96	105.50	8.5	22,013	0.04%
2022/07/20	117.2	106.45	94	105.57	103.50	23.2	21,989	0.11%	大買/
2022/07/19	31.1	127.35	21	128.02	131.00	10.1	21,598	0.05%
2022/07/18	9	119.56	7	119.36	121.00	2	21,147	0.01%
2022/07/15	6.1	117.76	2	117.75	117.00	4.1	21,144	0.02%
2022/07/14	4	116.00	6.1	116.88	118.50	-2.1	21,219	-0.01%
2022/07/13	9.1	115.89	11.3	115.60	113.50	-2.2	21,063	-0.01%
2022/07/12	31.5	112.81	25	111.94	112.00	6.5	20,966	0.03%
2022/07/11	11	120.00	8	120.44	120.50	3	20,719	0.01%
2022/07/08	13	120.27	11.2	120.85	120.50	1.8	20,675	0.01%
2022/07/07	36	114.11	39	115.32	116.50	-3	20,505	-0.01%
2022/07/06	24.3	114.34	21.1	114.34	113.50	3.2	20,500	0.02%
2022/07/05	103	114.80	103	116.52	116.00	0	20,405	0.00%	大買/大賣/
2022/07/04	14.3	114.65	33.4	113.15	115.50	-19.1	19,948	-0.10%
2022/07/01	149.2	114.05	146.1	114.39	111.00	3.1	19,836	0.02%	大買/大賣/
2022/06/30	11	118.64	8	118.81	119.00	3	19,480	0.02%
2022/06/29	71	121.97	68	120.59	120.00	3	19,155	0.02%
2022/06/28	60.6	125.60	61	126.36	128.00	-0.4	18,787	0.00%
2022/06/27	17	125.18	26	124.85	128.00	-9	18,412	-0.05%
2022/06/24	19.1	115.50	31	116.52	116.50	-11.9	17,937	-0.07%
2022/06/23	34.4	113.16	19.3	111.91	110.50	15.1	17,617	0.09%
2022/06/22	19	119.05	17	119.03	120.00	2	17,276	0.01%
2022/06/21	73	120.95	70	121.39	123.50	3	16,758	0.02%
2022/06/20	17.3	123.41	13.1	121.91	119.50	4.2	16,534	0.03%
2022/06/17	9.1	131.95	9	131.17	131.00	0.1	16,156	0.00%
2022/06/16	22.2	136.27	21	135.83	131.00	1.1	15,984	0.01%
2022/06/15	2	144.00	5	141.80	140.50	-3	16,030	-0.02%
2022/06/14	10.1	142.45	9	142.50	143.00	1.1	16,380	0.01%
2022/06/13	16.1	143.66	11	144.14	143.00	5.1	17,312	0.03%
2022/06/10	14.5	151.51	4	151.13	150.00	10.5	17,735	0.06%
2022/06/09	31.1	155.97	2	156.00	155.00	29.1	17,977	0.16%
2022/06/08	3	160.83	3.1	160.83	161.50	-0.1	18,124	0.00%
2022/06/07	6	158.92	4.1	159.62	159.00	2	18,565	0.01%
2022/06/06	12	161.75	7	159.00	158.50	5	19,086	0.03%
2022/06/02	2	158.75	2	159.00	158.50	0	19,672	0.00%
2022/06/01	8.2	159.81	16.1	159.97	159.50	-7.9	20,734	-0.04%
2022/05/31	12.3	158.61	6	157.42	157.00	6.3	22,047	0.03%
2022/05/30	15.2	160.29	14	159.04	158.50	1.2	22,405	0.01%
2022/05/27	5.2	158.59	8	158.81	160.50	-2.8	22,706	-0.01%
2022/05/26	16.3	160.86	9.5	157.47	156.50	6.8	23,032	0.03%
2022/05/25	25.3	161.72	19	160.79	160.50	6.3	23,196	0.03%
2022/05/24	48.6	164.92	54	163.38	161.50	-5.4	23,415	-0.02%
2022/05/23	15.2	155.95	43.5	161.20	163.50	-28.3	23,452	-0.12%
2022/05/20	1	149.00	7.5	147.73	149.00	-6.5	23,616	-0.03%
2022/05/19	16.6	143.18	14.2	144.81	146.00	2.4	24,528	0.01%
2022/05/18	28.2	145.45	27	147.02	147.50	1.2	25,491	0.00%
2022/05/17	22.1	147.22	15.4	144.69	143.00	6.7	26,034	0.03%
2022/05/16	15.1	150.63	14	149.14	148.00	1.1	26,380	0.00%
2022/05/13	4	151.63	4.3	153.28	153.50	-0.3	26,755	0.00%
2022/05/12	8	152.94	10	148.85	148.50	-2	27,852	-0.01%
2022/05/11	6.1	151.58	11	151.91	151.50	-4.9	28,048	-0.02%
2022/05/10	27	150.35	37	151.70	151.50	-10	28,426	-0.04%
2022/05/09	9	149.72	4	149.38	148.00	5	28,842	0.02%
2022/05/06	8	148.19	10.3	150.88	151.50	-2.3	29,843	-0.01%
2022/05/05	7	151.07	23.5	152.46	153.00	-16.5	29,960	-0.06%
2022/05/04	15.9	149.00	19	149.05	148.50	-3.1	29,923	-0.01%
2022/05/03	24.2	144.79	17.3	145.64	146.00	6.9	30,123	0.02%
2022/04/29	9.2	146.27	15.2	146.38	146.00	-6	30,426	-0.02%
2022/04/28	13.1	143.04	5	143.70	142.00	8.1	30,615	0.03%
2022/04/27	3.1	142.86	2.4	141.61	144.00	0.7	30,648	0.00%
2022/04/26	7.1	148.72	6	147.00	145.00	1.1	30,761	0.00%
2022/04/25	16.6	149.32	4	149.50	148.00	12.6	30,860	0.04%
2022/04/22	8.1	156.87	18.1	156.56	156.00	-10	30,890	-0.03%
2022/04/21	3	157.17	10	158.10	157.50	-7	31,098	-0.02%
2022/04/20	10.1	156.60	4	157.50	155.50	6.1	31,348	0.02%
2022/04/19	0	0.00	3.5	155.79	156.00	-3.5	31,482	-0.01%
2022/04/18	10.2	151.12	7	151.00	151.00	3.2	31,728	0.01%
2022/04/15	3.1	154.53	5	154.90	155.00	-1.9	32,036	-0.01%
2022/04/14	5.1	158.29	7	156.50	154.50	-1.9	32,163	-0.01%
2022/04/13	7	155.71	4	156.88	158.00	3	32,253	0.01%
2022/04/12	3	149.17	5	151.90	153.00	-2	32,311	-0.01%
2022/04/11	9.2	154.43	8	152.19	151.50	1.2	32,351	0.00%
2022/04/08	11.1	153.70	9	154.72	154.00	2.1	32,947	0.01%
2022/04/07	6.7	151.96	5	150.50	149.50	1.7	33,063	0.01%
2022/04/06	6.2	155.26	0	0.00	156.00	6.2	33,093	0.02%
2022/04/01	6.1	159.66	5	158.10	160.00	1.1	33,478	0.00%
2022/03/31	9	158.28	13	158.12	158.50	-4	33,528	-0.01%
2022/03/30	12.1	159.68	9	158.61	160.00	3.1	33,688	0.01%
2022/03/29	4.2	156.52	0.1	158.00	154.50	4.2	33,769	0.01%
2022/03/28	16.9	154.99	9	153.06	156.00	7.9	34,092	0.02%
2022/03/25	9.2	157.01	11	156.05	153.50	-1.8	34,467	-0.01%
2022/03/24	8.2	162.54	7	160.64	160.00	1.2	34,857	0.00%
2022/03/23	7.2	164.07	5	164.60	163.00	2.2	35,566	0.01%
2022/03/22	13.4	164.28	11	163.91	162.50	2.4	36,222	0.01%
2022/03/21	8	163.94	5	164.20	163.00	3	37,126	0.01%
2022/03/18	27	162.17	13	161.96	163.00	14	38,261	0.04%
2022/03/17	41	164.45	37.1	164.92	168.00	4	38,841	0.01%
2022/03/16	52	168.70	38	167.51	161.50	14	39,919	0.04%
2022/03/15	32.5	178.41	24	177.56	172.50	8.5	39,944	0.02%
2022/03/14	17.1	179.80	18.1	180.03	182.00	-1	41,030	0.00%
2022/03/11	32.4	175.04	24	175.08	175.00	8.4	42,473	0.02%
2022/03/10	36.3	179.04	42	177.67	176.50	-5.7	43,249	-0.01%
2022/03/09	34.1	174.07	15	174.50	174.00	19.1	43,857	0.04%
2022/03/08	40.1	174.36	30	174.28	170.50	10.1	44,460	0.02%
2022/03/07	61.2	187.78	56.2	188.53	180.00	5	43,865	0.01%
2022/03/04	76.3	195.22	66.1	196.40	192.00	10.2	43,042	0.02%
2022/03/03	26	193.81	34.1	194.63	192.00	-8.1	41,921	-0.02%
2022/03/02	23	192.00	29.5	192.37	190.50	-6.5	41,774	-0.02%
2022/03/01	24.4	191.49	47.2	192.00	193.00	-22.8	41,636	-0.05%
2022/02/25	3.1	187.29	11	187.27	187.00	-7.9	41,391	-0.02%
2022/02/24	46	187.13	54	185.75	182.00	-8	41,218	-0.02%
2022/02/23	29.1	187.85	36.1	189.32	190.00	-7	40,843	-0.02%
2022/02/22	58.3	186.27	53	181.58	181.50	5.3	40,488	0.01%
2022/02/21	95.6	197.04	81.6	197.13	195.00	13.9	39,762	0.04%
2022/02/18	54	188.57	60.2	190.87	194.50	-6.2	39,031	-0.02%
2022/02/17	33.1	185.82	29.5	185.84	183.00	3.6	38,225	0.01%
2022/02/16	23.2	182.75	21	184.05	183.50	2.2	37,912	0.01%
2022/02/15	81	180.99	85.2	180.02	178.50	-4.2	38,206	-0.01%
2022/02/14	80.1	180.97	92.3	178.94	180.00	-12.1	38,783	-0.03%
2022/02/11	30.1	173.62	27.1	174.49	172.00	3	38,390	0.01%
2022/02/10	17.2	174.32	17.1	175.51	175.50	0.1	39,037	0.00%
2022/02/09	58	175.09	60	173.68	173.50	-2	39,741	-0.01%
2022/02/08	80.4	170.46	80.7	169.92	172.00	-0.3	39,830	0.00%
2022/02/07	15.2	154.31	18	160.56	162.00	-2.8	39,996	-0.01%
2022/01/26	15.1	148.25	14	148.39	147.50	1.1	41,239	0.00%
2022/01/25	24.3	148.21	11	146.05	145.50	13.3	41,581	0.03%
2022/01/24	9.6	148.73	12	150.96	153.00	-2.4	41,813	-0.01%
2022/01/21	123.2	155.74	108	152.64	151.50	15.2	42,137	0.04%	大買/大賣/
2022/01/20	10	161.70	10	161.55	161.00	0	42,290	0.00%
2022/01/19	14	164.07	33.8	161.13	161.50	-19.8	42,524	-0.05%
2022/01/18	16.2	166.70	8	166.94	166.00	8.2	42,715	0.02%
2022/01/17	16.2	168.86	4.3	168.49	166.00	11.9	43,550	0.03%
2022/01/14	10	170.00	13	169.81	173.50	-3	44,029	-0.01%
2022/01/13	10.1	173.50	15	172.53	168.50	-4.9	44,460	-0.01%
2022/01/12	7	180.20	13	178.12	176.00	-6	44,725	-0.01%
2022/01/11	10	180.20	21	180.86	181.50	-11	45,521	-0.02%
2022/01/10	30.4	183.48	23	178.41	179.50	7.4	46,605	0.02%
2022/01/07	21.2	189.34	9	188.56	187.50	12.2	47,315	0.03%
2022/01/06	2	191.00	6	191.08	191.00	-4	48,866	-0.01%
2022/01/05	24	191.67	17.3	190.93	191.00	6.7	49,726	0.01%
2022/01/04	19.2	187.96	16	188.69	191.50	3.2	50,499	0.01%
2022/01/03	22.2	189.64	18.2	187.99	187.50	4	51,296	0.01%
2021/12/30	17.3	199.52	8	198.75	198.50	9.3	51,827	0.02%
2021/12/29	5	202.10	32	201.34	201.00	-27	52,778	-0.05%
2021/12/28	24	202.94	33.3	203.40	200.50	-9.3	54,654	-0.02%
2021/12/27	6.3	198.84	5.6	199.55	199.00	0.7	55,451	0.00%
2021/12/24	23	201.15	32	201.81	199.00	-9	56,326	-0.02%
2021/12/23	65.1	203.00	45	202.12	200.00	20.1	56,322	0.04%
2021/12/22	43.2	204.32	43	203.26	204.00	0.2	56,540	0.00%
2021/12/21	21	201.24	39.3	202.45	207.00	-18.3	56,543	-0.03%
2021/12/20	43.1	199.33	42	199.01	199.00	1.1	56,620	0.00%
2021/12/17	62	200.91	56.2	202.54	200.00	5.9	56,644	0.01%
2021/12/16	56.2	200.43	39.3	199.07	196.50	16.9	56,315	0.03%
2021/12/15	47.4	195.26	44	195.03	199.00	3.4	56,196	0.01%
2021/12/14	54.8	196.79	84	194.23	189.50	-29.2	56,156	-0.05%
2021/12/13	38.5	206.70	44.6	206.89	201.50	-6.1	55,319	-0.01%
2021/12/10	111.6	206.22	117.6	208.18	210.50	-5.9	55,553	-0.01%	大買/大賣/
2021/12/09	127.7	200.50	130.3	200.57	208.00	-2.7	54,894	0.00%	大買/大賣/
2021/12/08	340.4	197.08	379.6	195.69	197.00	-39.2	54,715	-0.07%	大買/大賣/
2021/12/07	76.4	182.98	57.4	186.00	191.00	19	54,241	0.04%
2021/12/06	35	173.01	54.1	174.13	176.50	-19.1	53,587	-0.04%
2021/12/03	158.1	170.79	69.5	167.67	164.50	88.7	53,625	0.17%	大買/
2021/12/02	11.2	163.16	57	162.19	169.50	-45.8	53,692	-0.09%
2021/12/01	5	155.10	5	155.30	154.50	0	53,099	0.00%
2021/11/30	11.2	155.99	19.1	156.03	156.50	-7.9	53,553	-0.01%
2021/11/29	21	153.76	12	151.46	153.00	9	54,150	0.02%
2021/11/26	28	154.27	5	154.20	152.00	23	55,260	0.04%
2021/11/25	7	155.93	24	157.60	157.50	-17	55,943	-0.03%
2021/11/24	8.2	153.76	6.1	154.82	154.00	2.1	56,530	0.00%
2021/11/23	22.3	155.71	14.1	157.38	154.00	8.2	58,328	0.01%
2021/11/22	14.3	156.16	12	156.50	154.50	2.3	60,206	0.00%
2021/11/19	14.1	157.86	16	157.59	156.00	-1.9	61,871	0.00%
2021/11/18	11	160.32	16	161.00	160.50	-5	64,140	-0.01%
2021/11/17	6.1	157.58	8.1	158.72	158.50	-2	66,010	0.00%
2021/11/16	15.1	158.92	30	160.00	161.00	-14.9	67,378	-0.02%
2021/11/15	58.3	160.10	57.1	157.40	157.00	1.2	69,856	0.00%
2021/11/12	135.2	159.16	120.2	160.15	159.00	15	71,211	0.02%	大買/大賣/
2021/11/11	148.7	163.35	124.7	174.65	159.50	23.9	71,484	0.03%	大買/大賣/
2021/11/10	109.3	178.38	104.6	184.60	177.00	4.8	72,107	0.01%	大買/大賣/
2021/11/09	142.1	185.49	127.6	184.61	183.50	14.5	73,224	0.02%	大買/大賣/
2021/11/08	124.6	183.64	104.1	183.57	190.00	20.4	73,787	0.03%	大買/大賣/
2021/11/05	18.2	175.30	13.4	174.99	178.00	4.8	74,735	0.01%
2021/11/04	78.6	177.93	74.4	177.48	174.50	4.2	76,083	0.01%
2021/11/03	64.2	171.28	73.9	172.76	171.50	-9.7	76,323	-0.01%
2021/11/02	100.1	161.32	105.2	163.39	161.00	-5.2	76,868	-0.01%	大賣/
2021/11/01	69.4	162.05	78	159.71	158.50	-8.6	77,612	-0.01%
2021/10/29	47	160.46	40.5	159.72	160.00	6.5	78,267	0.01%
2021/10/28	35	157.36	32	157.05	153.50	3	79,584	0.00%
2021/10/27	19	154.08	14.2	154.37	153.00	4.8	82,036	0.01%
2021/10/26	32	157.45	31.6	158.05	157.00	0.4	84,992	0.00%
2021/10/25	73	156.12	69.5	155.92	157.50	3.5	87,571	0.00%
2021/10/22	110.3	154.39	110	152.86	152.50	0.3	90,066	0.00%	大買/大賣/
2021/10/21	121	161.01	121	163.57	159.00	0	91,770	0.00%	大買/大賣/
2021/10/20	124	160.44	124	161.36	159.50	0	92,550	0.00%	大買/大賣/
2021/10/19	133	160.91	130	163.24	158.00	3	94,278	0.00%	大買/大賣/
2021/10/18	66.2	153.45	66.1	152.81	160.00	0.2	96,471	0.00%
2021/10/15	150	161.05	147	161.86	161.00	3	97,931	0.00%	大買/大賣/
2021/10/14	170	163.91	180.5	157.73	164.50	-10.5	98,982	-0.01%	大買/大賣/
2021/10/13	58	158.35	37.2	158.14	155.00	20.8	99,248	0.02%
2021/10/12	41.3	158.44	40	156.88	153.50	1.3	101,711	0.00%
2021/10/08	65.1	167.77	62.2	168.13	169.50	2.9	102,911	0.00%
2021/10/07	60.2	170.57	63.3	171.38	171.50	-3	105,121	0.00%
2021/10/06	58.3	166.66	67.2	166.32	161.50	-8.9	106,167	-0.01%
2021/10/05	186.4	170.31	195.6	163.45	173.00	-9.2	107,309	-0.01%	大買/大賣/
2021/10/04	52	170.36	79.6	173.00	165.50	-27.6	108,342	-0.03%
2021/10/01	47.8	188.33	32.5	191.06	183.50	15.4	110,613	0.01%
2021/09/30	9	202.94	10.5	203.12	203.50	-1.5	112,158	0.00%
2021/09/29	25.1	202.20	18	202.08	200.50	7.1	113,993	0.01%
2021/09/28	24.5	202.67	18	202.75	203.50	6.5	115,755	0.01%
2021/09/27	50	214.52	52	212.39	208.00	-2	117,732	0.00%
2021/09/24	35	214.67	32.1	214.10	215.00	2.9	121,860	0.00%
2021/09/23	22.1	208.70	32	208.36	207.50	-10	123,853	-0.01%
2021/09/22	28.1	203.54	24	205.27	203.00	4.1	127,961	0.00%
2021/09/17	111.3	207.81	119.2	207.80	210.00	-7.9	129,019	-0.01%	大買/大賣/
2021/09/16	28.2	202.48	29	202.31	200.50	-0.8	131,239	0.00%
2021/09/15	45.1	200.17	57.3	200.38	205.00	-12.2	132,972	-0.01%
2021/09/14	44.2	205.56	30	208.20	201.50	14.2	136,191	0.01%
2021/09/13	52.5	213.24	57	214.30	210.00	-4.5	138,442	0.00%
2021/09/10	91.3	209.05	94	212.12	211.50	-2.7	139,336	0.00%
2021/09/09	134.3	208.23	109	207.81	207.50	25.3	140,530	0.02%	大買/大賣/
2021/09/08	79.2	213.29	65.1	213.89	213.00	14.1	141,059	0.01%
2021/09/07	27.2	204.85	27.3	208.05	209.50	-0.1	141,359	0.00%
2021/09/06	27.1	217.49	25	218.08	211.00	2.1	140,707	0.00%
2021/09/03	24.1	227.19	28	228.18	222.00	-3.9	140,444	0.00%
2021/09/02	37	240.35	39	237.77	235.50	-2	139,951	0.00%
2021/09/01	80.5	241.22	52	239.39	235.00	28.5	139,269	0.02%
2021/08/31	70.3	247.29	57	247.84	248.00	13.3	138,045	0.01%
2021/08/30	44.2	254.97	45	253.13	249.00	-0.8	137,102	0.00%
2021/08/27	89	256.94	82.7	257.13	252.00	6.3	136,378	0.00%
2021/08/26	93.4	256.93	75.1	256.91	258.00	18.4	134,570	0.01%
2021/08/25	98.4	252.40	142.5	252.32	262.00	-44.1	132,823	-0.03%	大賣/
2021/08/24	147.3	250.82	101	249.53	244.00	46.3	131,087	0.04%	大買/大賣/
2021/08/23	42.2	243.32	88.2	243.33	248.00	-46.1	129,142	-0.04%
2021/08/20	66	219.54	74	218.92	225.50	-8	129,352	-0.01%
2021/08/19	136	225.34	121	224.30	213.00	15	130,804	0.01%	大買/大賣/
2021/08/18	62.1	211.47	102.2	215.43	226.00	-40.1	129,864	-0.03%	大賣/
2021/08/17	60	214.01	57	212.74	205.50	3	130,875	0.00%
2021/08/16	67	213.89	66	213.90	215.00	1	131,847	0.00%
2021/08/13	73.1	226.72	56.3	226.29	215.00	16.8	131,260	0.01%
2021/08/12	102.1	223.02	88.1	222.17	230.00	14	131,665	0.01%	大買/
2021/08/11	91.1	218.22	97	217.22	217.00	-5.9	131,247	0.00%
2021/08/10	94	230.42	88	230.94	225.00	6	129,537	0.00%
2021/08/09	96.2	234.58	85.1	233.94	229.00	11.1	128,839	0.01%
2021/08/06	120.1	232.91	131.1	231.99	231.00	-10.9	128,536	-0.01%	大買/大賣/
2021/08/05	104.1	227.18	100	224.56	221.00	4.1	127,154	0.00%	大買/
2021/08/04	47.1	233.03	47.1	234.11	233.00	-0.1	126,543	0.00%
2021/08/03	130.1	232.48	124	232.80	229.00	6.1	126,639	0.00%	大買/大賣/
2021/08/02	149.1	223.58	168.2	225.71	232.00	-19.1	125,565	-0.02%	大買/大賣/
2021/07/30	183.4	245.34	130.1	244.08	223.50	53.3	123,176	0.04%	大買/大賣/
2021/07/29	149.2	238.54	176.1	239.32	248.00	-26.9	120,666	-0.02%	大買/大賣/
2021/07/28	177.2	208.87	220.2	208.85	225.50	-43	118,502	-0.04%	大買/大賣/
2021/07/27	130.4	205.90	133.5	204.59	205.00	-3.1	116,098	0.00%	大買/大賣/
2021/07/26	71.4	227.73	49	227.74	216.50	22.4	115,006	0.02%
2021/07/23	137.3	242.86	154.1	243.72	240.00	-16.8	113,819	-0.01%	大買/大賣/
2021/07/22	102.2	232.99	115.3	227.38	240.00	-13.1	112,099	-0.01%	大買/大賣/
2021/07/21	113.9	248.76	100.1	252.40	238.50	13.8	109,689	0.01%	大買/
2021/07/20	130.1	270.02	120.3	270.17	260.50	9.8	107,231	0.01%	大買/大賣/
2021/07/19	100.6	290.70	90.2	290.91	286.00	10.4	105,706	0.01%
2021/07/16	251.6	292.08	223	291.51	286.00	28.6	105,178	0.03%	大買/大賣/
2021/07/15	106.2	267.48	140.4	269.65	278.50	-34.2	102,364	-0.03%	大買/大賣/
2021/07/14	101.7	253.00	158.7	251.61	253.50	-57	101,196	-0.06%	大買/大賣/
2021/07/13	172.5	278.48	111.6	282.18	258.50	60.9	98,531	0.06%	大買/大賣/
2021/07/12	120.2	289.73	119.2	290.44	287.00	1	96,744	0.00%	大買/大賣/
2021/07/09	184.6	289.83	187.3	291.91	275.00	-2.7	94,700	0.00%	大買/大賣/
2021/07/08	163.7	282.18	175.5	287.64	304.00	-11.7	92,400	-0.01%	大買/大賣/
2021/07/07	145.8	287.13	148.1	283.23	276.50	-2.4	89,534	0.00%	大買/大賣/
2021/07/06	136.3	309.87	143.3	311.67	296.00	-7.1	87,537	-0.01%	大買/大賣/
2021/07/05	139.1	311.50	106	310.88	302.00	33.2	85,714	0.04%	大買/大賣/
2021/07/02	128.7	334.05	109	333.52	326.50	19.7	83,762	0.02%	大買/大賣/
2021/07/01	287.6	338.80	233.5	341.51	336.00	54.1	81,705	0.07%	大買/大賣/
2021/06/30	119.7	306.87	141.5	309.70	321.00	-21.8	77,304	-0.03%	大買/大賣/
2021/06/29	283.2	309.30	238.3	307.69	292.00	44.9	75,146	0.06%	大買/大賣/
2021/06/28	80.1	294.25	71.5	295.91	300.00	8.6	71,395	0.01%
2021/06/25	187.7	265.76	228.3	266.70	273.00	-40.6	70,194	-0.06%	大買/大賣/
2021/06/24	124	236.20	160.4	239.39	248.50	-36.4	67,663	-0.05%	大買/大賣/
2021/06/23	279.2	244.20	245.6	246.92	226.00	33.6	65,883	0.05%	大買/大賣/
2021/06/22	172.6	264.11	114	264.52	251.00	58.5	61,674	0.09%	大買/大賣/
2021/06/21	61.3	243.32	70.3	244.46	249.00	-9	58,851	-0.02%
2021/06/18	116.2	214.87	184.5	215.03	226.50	-68.3	58,156	-0.12%	大買/大賣/
2021/06/17	140.3	204.83	75.5	207.41	206.00	64.8	56,643	0.11%	大買/
2021/06/16	65.3	205.14	45.1	206.33	205.50	20.1	55,154	0.04%
2021/06/15	17	187.74	21.3	188.63	191.50	-4.3	53,839	-0.01%
2021/06/11	9.1	171.61	12.5	166.79	174.50	-3.3	53,432	-0.01%
2021/06/10	11.2	157.28	7.2	157.08	159.00	4	53,228	0.01%
2021/06/09	30.3	163.34	7	158.57	160.00	23.3	53,324	0.04%
2021/06/08	9	159.70	56	161.21	165.00	-47	53,404	-0.09%
2021/06/07	16.6	150.45	13.3	147.71	153.00	3.3	53,464	0.01%
2021/06/04	15.2	157.94	2	157.02	155.50	13.2	53,521	0.02%
2021/06/03	11	161.59	12	161.83	161.00	-1	53,592	0.00%
2021/06/02	17	162.56	14	162.18	160.00	3	53,515	0.01%
2021/06/01	21	153.14	17.1	150.51	159.50	3.9	53,205	0.01%
2021/05/31	18.2	149.05	42	148.81	145.00	-23.8	53,006	-0.04%
2021/05/28	63.1	148.57	61.5	148.91	154.50	1.6	52,533	0.00%
2021/05/27	74.1	137.64	80.1	138.50	140.50	-6	50,723	-0.01%
2021/05/26	64.2	121.36	76	121.39	128.00	-11.8	47,866	-0.02%
2021/05/25	151.2	125.42	104	121.53	116.50	47.2	46,237	0.10%	大買/大賣/
2021/05/24	91.1	120.75	75.2	121.76	125.00	16	43,825	0.04%
2021/05/21	22	111.98	54	113.56	114.00	-32	42,234	-0.08%
2021/05/20	77	98.00	91	99.51	104.00	-14	41,724	-0.03%
2021/05/19	85.1	92.07	57	91.85	94.60	28.1	39,609	0.07%
2021/05/18	12	85.28	20	85.08	86.00	-8	39,042	-0.02%
2021/05/17	120.2	77.30	93	78.22	78.20	27.2	38,911	0.07%	大買/
2021/05/14	111	78.30	142	79.98	81.60	-31	37,764	-0.08%	大買/大賣/
2021/05/13	30	81.92	103.1	80.34	80.10	-73.1	36,679	-0.20%	大賣/
2021/05/12	82	91.72	21.2	91.06	88.90	60.8	36,346	0.17%
2021/05/11	54.2	100.28	31.1	99.58	98.70	23.1	36,361	0.06%
2021/05/10	18.1	99.81	35.4	98.56	101.50	-17.3	35,317	-0.05%
2021/05/07	53.1	90.22	27	90.37	92.30	26.1	34,558	0.08%
2021/05/06	59.2	92.54	24	88.91	89.90	35.2	34,312	0.10%
2021/05/05	24	92.54	98	92.74	92.50	-74	33,721	-0.22%
2021/05/04	28.5	95.25	67.3	93.78	91.40	-38.8	33,189	-0.12%
2021/05/03	71.3	100.84	66	101.19	101.50	5.3	32,428	0.02%
2021/04/29	31	92.19	23	92.36	94.70	8	31,563	0.03%
2021/04/28	64	94.74	54	95.42	92.50	10	31,936	0.03%
2021/04/27	95	93.57	73	92.83	91.20	22	31,941	0.07%
2021/04/26	3	88.83	27	87.92	90.20	-24	31,963	-0.08%
2021/04/23	32	84.03	30.1	83.44	82.00	1.9	32,715	0.01%
2021/04/22	112.9	95.16	100.4	95.00	85.80	12.5	32,945	0.04%	大買/
2021/04/21	66.1	86.24	44.1	84.87	89.60	22	32,068	0.07%
2021/04/20	65	80.35	39	80.67	81.50	26	31,928	0.08%
2021/04/19	57.1	79.10	53	79.18	80.60	4.1	32,264	0.01%
2021/04/16	38	70.40	32.4	69.74	73.30	5.6	32,430	0.02%
2021/04/15	3.1	65.24	10	66.19	66.70	-6.9	32,892	-0.02%
2021/04/14	64.1	65.36	81	66.42	65.30	-16.9	34,186	-0.05%
2021/04/13	25.3	64.46	30.1	64.76	64.30	-4.8	34,459	-0.01%
2021/04/12	15	62.65	38	62.94	64.00	-23	35,159	-0.07%
2021/04/09	30	57.38	27	57.56	58.20	3	36,862	0.01%
2021/04/08	14	58.80	10	58.69	58.90	4	37,908	0.01%
2021/04/07	22	57.75	36	57.39	58.70	-14	39,236	-0.04%
2021/04/06	30.1	56.44	22	56.45	57.40	8.1	42,280	0.02%
2021/04/01	36	56.24	54	56.05	55.90	-18	43,279	-0.04%
2021/03/31	35	56.75	32	56.40	55.10	3	44,129	0.01%
2021/03/30	30	54.35	17.1	54.72	54.60	12.9	44,067	0.03%
2021/03/29	35	54.97	8	54.70	55.40	27	44,720	0.06%
2021/03/26	10	51.20	8	52.65	52.90	2	46,649	0.00%
2021/03/25	8	50.65	5	50.34	49.90	3	47,659	0.01%
2021/03/24	18.1	51.80	24	52.38	52.00	-5.9	48,732	-0.01%
2021/03/23	50	53.74	17	52.03	51.70	33	48,863	0.07%
2021/03/22	16	53.78	24.4	53.88	54.50	-8.4	48,009	-0.02%
2021/03/19	7	49.94	1	49.50	49.55	6	47,755	0.01%
2021/03/18	2	49.80	7	49.96	49.95	-5	48,015	-0.01%
2021/03/17	0	0.00	11.1	48.89	49.00	-11.1	48,441	-0.02%
2021/03/16	0	0.00	19	48.39	48.65	-19	48,956	-0.04%
2021/03/15	0	0.00	5.1	48.79	48.70	-5.1	49,649	-0.01%
2021/03/12	24	47.71	17	47.77	47.40	7	50,455	0.01%
2021/03/11	11	48.10	15	47.61	47.25	-4	50,756	-0.01%
2021/03/10	1	46.60	0	0.00	47.00	1	50,926	0.00%
2021/03/09	11	46.54	13.1	47.21	47.50	-2.1	51,141	0.00%
2021/03/08	1	45.80	11	46.14	45.40	-10	51,479	-0.02%
2021/03/05	1	46.25	1	46.10	45.85	0	51,890	0.00%
2021/03/04	6.2	46.20	0	0.00	46.05	6.2	52,319	0.01%
2021/03/03	12	46.56	11	45.85	47.30	1	52,717	0.00%
2021/03/02	45	47.31	50	46.70	45.50	-5	53,775	-0.01%
2021/02/26	12	47.71	16	47.77	47.95	-4	54,074	-0.01%
2021/02/25	1	47.30	3	47.47	47.30	-2	54,060	0.00%
2021/02/24	5	46.22	3	46.82	46.00	2	54,183	0.00%
2021/02/23	19	47.82	14	47.09	46.70	5	54,262	0.01%
2021/02/22	21	47.07	18.1	47.25	46.75	2.9	54,800	0.01%
2021/02/19	6	44.38	5	44.50	44.50	1	54,951	0.00%
2021/02/18	38.1	46.19	35	45.95	45.25	3.1	55,206	0.01%
2021/02/17	2	43.05	3	43.45	43.90	-1	54,788	0.00%
2021/02/05	2	42.85	2	42.43	42.20	0	54,773	0.00%
2021/02/04	1	42.30	4.1	42.70	43.50	-3.1	54,818	-0.01%
2021/02/03	8	43.83	7	43.01	42.25	1	55,361	0.00%
2021/02/02	23	43.72	11	43.33	43.50	12	56,019	0.02%
2021/02/01	4	41.93	3	41.28	41.35	1	55,488	0.00%
2021/01/29	4	43.50	7	43.47	42.80	-3	55,267	-0.01%
2021/01/28	0	0.00	6	45.08	44.75	-6	55,130	-0.01%
2021/01/27	27	45.93	42	45.34	44.55	-15	54,963	-0.03%
2021/01/26	46	45.73	53	45.49	45.60	-7	55,058	-0.01%
2021/01/25	21	46.17	11	45.64	45.65	10	54,998	0.02%
2021/01/22	17	43.95	10	44.18	44.80	7	54,629	0.01%
2021/01/21	4	43.81	9	43.89	42.70	-5	54,212	-0.01%
2021/01/20	34	42.93	40	42.52	42.10	-6	53,579	-0.01%
2021/01/19	56	45.79	59	45.60	43.20	-3	52,968	-0.01%
2021/01/18	152	43.81	170	42.45	45.10	-18	52,507	-0.03%	大買/大賣/
2021/01/15	37	44.58	30	44.47	43.25	7	51,347	0.01%
2021/01/14	42	49.58	43.1	48.57	48.05	-1.1	50,492	0.00%
2021/01/13	44	48.94	45.4	48.52	48.00	-1.4	50,040	0.00%
2021/01/12	55.1	49.02	50	49.34	49.05	5.1	49,715	0.01%
2021/01/11	26.1	49.67	29	49.48	50.40	-2.9	48,278	-0.01%
2021/01/08	89	48.17	75	48.25	48.50	14	47,488	0.03%
2021/01/07	129	47.69	162	46.84	47.35	-33	46,536	-0.07%	大買/大賣/
2021/01/06	134	53.33	85	51.36	50.30	49	45,072	0.11%	大買/
2021/01/05	66	55.26	56	55.02	54.60	10	44,340	0.02%
2021/01/04	140	55.24	142	56.17	57.10	-2	43,023	0.00%	大買/大賣/
2020/12/31	99	51.81	123	51.74	52.90	-24	40,875	-0.06%	大賣/
2020/12/30	169	50.04	199	50.05	50.10	-30	39,737	-0.08%	大買/大賣/
2020/12/29	206	53.37	148.5	53.10	49.35	57.5	38,285	0.15%	大買/大賣/
2020/12/28	76	51.42	69	52.05	52.80	7	35,075	0.02%
2020/12/25	104	47.76	121	47.96	48.00	-17	33,634	-0.05%	大買/大賣/
2020/12/24	27	45.69	22	45.92	45.25	5	32,551	0.02%
2020/12/23	108	43.69	87	43.77	45.45	21	32,156	0.07%	大買/
2020/12/22	308	48.03	293	47.28	43.15	15	31,216	0.05%	大買/大賣/
2020/12/21	33	45.13	44.6	46.29	47.50	-11.6	28,681	-0.04%
2020/12/18	139	43.66	106	43.31	43.20	33	27,305	0.12%	大買/大賣/
2020/12/17	13	41.73	51	41.55	42.35	-38	25,975	-0.15%
2020/12/16	9.1	40.76	4	40.80	41.00	5.1	25,507	0.02%
2020/12/15	71	40.52	73	40.84	40.00	-2	25,254	-0.01%
2020/12/14	34	40.84	49	40.40	40.75	-15	24,601	-0.06%
2020/12/11	82	40.70	78	40.85	38.95	4	24,110	0.02%
2020/12/10	14	41.84	15	41.93	41.40	-1	23,548	0.00%
2020/12/09	65	41.75	53	41.30	41.40	12	22,943	0.05%
2020/12/08	50	40.73	67	40.99	40.60	-17	22,173	-0.08%
2020/12/07	52	38.49	47	38.39	38.25	5	21,113	0.02%
2020/12/04	16	38.57	29	38.03	38.00	-13	20,573	-0.06%
2020/12/03	17	40.07	36	39.94	39.50	-19	20,136	-0.09%
2020/12/02	36	40.24	15	40.62	40.00	21	19,824	0.11%
2020/12/01	48	42.08	51	41.91	41.10	-3	19,317	-0.02%
2020/11/30	43	43.28	38	43.07	43.70	5	18,836	0.03%
2020/11/27	46	41.50	39	41.58	43.00	7	18,393	0.04%
2020/11/26	98	41.93	55	42.03	40.65	43	17,895	0.24%
2020/11/25	34	39.39	20	39.26	40.90	14	16,799	0.08%
2020/11/24	19	37.89	20	37.27	37.20	-1	16,009	-0.01%
2020/11/23	28	37.69	24	37.77	37.45	4	15,818	0.03%
2020/11/20	16	37.59	22	37.00	36.75	-6	15,621	-0.04%
2020/11/19	72	37.00	69.1	37.19	37.45	2.9	15,539	0.02%
2020/11/18	42	34.60	40	35.47	36.40	2	14,552	0.01%
2020/11/17	12	32.65	17	32.80	33.35	-5	13,788	-0.04%
2020/11/16	33	31.51	46	31.78	31.55	-13	13,474	-0.10%
2020/11/13	62	31.24	53	31.80	30.60	9	13,393	0.07%
2020/11/12	26.1	31.74	13	31.31	31.20	13.1	13,198	0.10%
2020/11/11	105	30.53	112	30.75	32.45	-7	13,081	-0.05%	大買/大賣/
2020/11/10	66	32.03	36	31.21	29.80	30	12,631	0.24%
2020/11/09	12	31.58	16	31.70	32.25	-4	11,564	-0.03%
2020/11/06	2	29.20	2	29.25	29.35	0	11,333	0.00%
2020/11/05	13	29.08	12	29.03	28.95	1	11,279	0.01%
2020/11/04	3	28.53	7	28.23	28.90	-4	11,238	-0.04%
2020/11/03	17	28.24	15	28.44	28.60	2	11,022	0.02%
2020/11/02	10	27.50	20	27.83	27.00	-10	10,673	-0.09%
2020/10/30	7	26.20	14	26.42	26.20	-7	10,273	-0.07%
2020/10/29	1	26.40	1	26.60	26.70	0	10,172	0.00%
2020/10/28	0	0.00	4	26.15	26.15	-4	10,059	-0.04%
2020/10/27	5	26.23	1	26.15	26.10	4	9,870	0.04%
2020/10/26	36	26.10	36	26.62	26.85	0	9,717	0.00%
2020/10/22	4	24.40	0	0.00	24.45	4	9,161	0.04%
2020/10/21	2	25.38	1	25.30	25.30	1	9,085	0.01%
2020/10/20	28	24.85	29	25.11	25.25	-1	8,840	-0.01%
2020/10/19	0	0.00	1	23.35	23.55	-1	8,522	-0.01%
2020/10/15	0	0.00	4	24.30	24.05	-4	8,399	-0.05%
2020/10/14	10	24.52	7	24.84	24.55	3	8,292	0.04%
2020/10/13	6	24.38	8	24.40	25.05	-2	8,112	-0.02%
2020/10/12	11	23.44	6	22.85	23.15	5	7,687	0.07%
2020/10/08	1	23.30	5	23.55	23.80	-4	7,540	-0.05%
2020/10/07	0	0.00	2	23.35	24.45	-2	7,351	-0.03%
2020/10/06	8	23.04	19	22.73	23.45	-11	7,094	-0.16%
2020/10/05	19	22.73	5	22.17	22.85	14	6,852	0.20%
2020/09/30	1	21.40	0	0.00	21.25	1	6,606	0.02%
2020/09/29	2	21.90	2	22.15	21.00	0	6,614	0.00%
2020/09/28	5	21.61	6	21.39	21.65	-1	6,365	-0.02%
2020/09/25	0	0.00	7	20.19	20.45	-7	6,001	-0.12%
2020/09/21	0	0.00	2	20.00	20.20	-2	5,645	-0.04%
2020/09/16	0	0.00	5	19.50	20.10	-5	5,575	-0.09%
2020/09/14	0	0.00	40	19.80	19.75	-40	5,435	-0.74%
2020/09/11	1	19.95	0	0.00	20.00	1	5,337	0.02%
2020/09/08	42	20.34	0	0.00	20.00	42	5,129	0.82%
2020/09/07	11	20.41	10	20.52	20.15	1	5,064	0.02%
2020/09/04	0	0.00	2	20.05	20.00	-2	4,899	-0.04%
2020/09/03	4	20.39	6	20.51	20.45	-2	4,775	-0.04%
2020/09/02	2	20.68	2	20.55	20.70	0	4,671	0.00%
2020/09/01	3	21.10	1	20.90	20.95	2	4,595	0.04%
2020/08/31	20	21.79	21	21.85	21.20	-1	4,531	-0.02%
2020/08/28	6	20.95	6	20.85	21.00	0	4,317	0.00%
2020/08/27	1.8	20.84	0	0.00	20.90	1.8	4,277	0.04%
2020/08/26	1	22.10	3	22.00	22.10	-2	4,161	-0.05%
2020/08/25	0	0.00	11	21.33	21.75	-11	3,937	-0.28%
2020/08/24	0	0.00	2	20.30	20.40	-2	3,573	-0.06%
2020/08/21	6	20.13	0	0.00	20.10	6	3,516	0.17%
2020/08/20	19	20.29	26	20.06	19.95	-7	3,447	-0.20%
2020/08/19	11	20.66	11	20.70	20.35	0	3,250	0.00%
2020/08/18	4	20.25	0	0.00	20.10	4	3,028	0.13%
2020/08/17	27	20.23	8	20.21	20.05	19	2,835	0.67%
2020/08/14	9	19.62	4	19.70	19.90	5	2,607	0.19%
2020/08/11	0	0.00	3	18.80	18.80	-3	2,191	-0.14%
2020/08/10	2	18.75	0	0.00	19.00	2	2,144	0.09%
2020/07/27	0	0.00	3	17.25	17.15	-3	2,045	-0.15%
2020/07/23	1	17.70	0	0.00	17.70	1	2,086	0.05%
2020/07/16	5	18.75	6	18.76	18.55	-1	2,081	-0.05%
2020/07/13	5	18.80	5	18.77	18.80	0	2,028	0.00%
2020/07/09	1	18.30	0	0.00	18.50	1	1,967	0.05%
2020/07/08	0	0.00	5	18.75	18.70	-5	1,906	-0.26%
2020/07/06	0	0.00	2	16.95	17.65	-2	1,677	-0.12%
2020/07/03	0	0.00	1	16.85	16.90	-1	1,623	-0.06%
2020/06/24	0	0.00	4	16.65	16.65	-4	1,733	-0.23%
2020/06/23	3	16.70	0	0.00	16.60	3	1,770	0.17%
2020/06/18	4	16.45	0	0.00	16.50	4	1,848	0.22%
2020/06/17	0	0.00	1	16.55	16.45	-1	1,884	-0.05%
2020/06/16	2	16.43	1	16.65	16.70	1	1,957	0.05%
2020/06/12	0	0.00	1	16.30	16.40	-1	2,137	-0.05%
2020/06/09	0	0.00	4	17.01	17.00	-4	2,236	-0.18%
2020/06/08	0	0.00	2	16.90	17.05	-2	2,256	-0.09%
2020/06/05	5	16.70	3	16.80	16.70	2	2,252	0.09%
2020/06/04	1	16.55	1	16.65	16.55	0	2,254	0.00%
2020/06/02	0	0.00	5	16.25	16.20	-5	2,271	-0.22%
2020/06/01	0	0.00	5	16.35	16.30	-5	2,267	-0.22%
2020/05/27	0	0.00	1	16.50	16.35	-1	2,255	-0.04%
2020/05/21	0	0.00	1	16.25	16.25	-1	2,264	-0.04%
2020/05/15	5	15.70	2	15.50	15.55	3	2,291	0.13%
2020/05/14	2	15.80	0	0.00	15.60	2	2,297	0.09%
2020/05/13	2	16.00	0	0.00	15.95	2	2,283	0.09%
2020/05/12	3	16.48	0	0.00	16.40	3	2,264	0.13%
2020/05/07	0	0.00	2	16.70	16.70	-2	2,254	-0.09%
2020/05/05	3	16.48	1	16.45	16.40	2	2,265	0.09%
2020/05/04	1	16.60	0	0.00	16.55	1	2,264	0.04%
2020/04/30	0	0.00	10	16.75	16.90	-10	2,272	-0.44%
2020/04/28	10	16.45	0	0.00	16.40	10	2,238	0.45%
2020/04/27	1	16.30	1	16.35	16.40	0	2,274	0.00%
2020/04/22	0	0.00	1	15.80	15.80	-1	2,263	-0.04%
2020/04/20	5	16.00	0	0.00	16.10	5	2,204	0.23%
2020/04/17	0	0.00	1	16.15	16.15	-1	2,199	-0.05%
2020/04/15	2	16.00	0	0.00	16.10	2	2,151	0.09%
2020/04/09	15	15.10	13	15.05	15.10	2	2,110	0.09%
2020/04/08	7	14.92	5	14.54	14.95	2	2,082	0.10%
2020/04/07	2	14.60	0	0.00	14.50	2	2,062	0.10%
2020/04/06	0	0.00	10	14.20	14.30	-10	2,026	-0.49%
2020/04/01	2	14.18	0	0.00	14.35	2	2,011	0.10%
2020/03/31	0	0.00	10	13.70	13.75	-10	1,958	-0.51%
2020/03/30	10	13.70	0	0.00	13.85	10	1,933	0.52%
2020/03/26	0	0.00	45.7	13.30	13.60	-45.7	1,872	-2.44%
2020/03/24	2	12.70	0	0.00	12.60	2	1,814	0.11%
2020/03/23	10	12.00	0	0.00	12.25	10	1,812	0.55%
2020/03/20	1	12.20	0	0.00	12.55	1	1,783	0.06%
2020/03/18	1	13.60	0	0.00	13.15	1	1,612	0.06%
2020/03/03	0	0.00	1	17.25	17.25	-1	1,364	-0.07%
2020/02/20	0	0.00	0	17.60	17.60	0	1,300	0.00%
2020/02/12	1	17.00	0	0.00	17.05	1	1,248	0.08%
2020/02/10	0	0.00	1	16.95	16.90	-1	1,241	-0.08%
2020/02/03	1	16.65	0	0.00	17.05	1	1,212	0.08%
2020/01/15	2	18.25	0	0.00	18.30	2	1,200	0.17%
2020/01/10	1	18.35	0	0.00	18.40	1	1,238	0.08%
2020/01/09	0	0.00	0.8	18.30	18.45	-0.8	1,260	-0.06%
2020/01/08	0	0.00	13	17.95	18.00	-13	1,276	-1.02%
2019/12/19	13	18.50	0	0.00	18.40	13	1,376	0.94%
2019/12/18	1	18.25	2	18.40	18.50	-1	1,364	-0.07%
2019/12/16	3	17.95	0	0.00	18.10	3	1,342	0.22%
2019/12/05	0	0.00	15	18.35	18.45	-15	1,434	-1.05%
2019/12/04	15	18.55	1	18.50	18.55	14	1,445	0.97%
2019/11/27	1	18.30	0	0.00	18.35	1	1,807	0.06%
2019/11/26	3	18.20	0	0.00	18.20	3	1,841	0.16%
2019/11/19	0	0.00	5	18.00	18.00	-5	2,106	-0.24%
2019/10/31	3	18.20	0	0.00	18.15	3	3,239	0.09%
2019/10/29	3	18.55	0	0.00	18.35	3	3,427	0.09%
2019/10/28	0	0.00	1	18.60	18.65	-1	3,507	-0.03%
2019/10/23	0	0.00	4	18.05	18.10	-4	4,238	-0.09%
2019/10/22	10	18.20	0	0.00	18.25	10	4,431	0.23%
2019/10/15	1	18.05	0	0.00	17.90	1	4,555	0.02%
2019/10/03	0	0.00	1	18.30	18.20	-1	4,599	-0.02%
2019/10/02	1	18.30	0	0.00	18.35	1	4,604	0.02%
2019/10/01	4	18.35	0	0.00	18.25	4	4,625	0.09%
2019/09/23	0	0.00	5	18.85	18.80	-5	4,779	-0.10%
2019/09/19	0	0.00	1	19.05	19.05	-1	4,779	-0.02%
2019/09/12	0	0.00	2	19.00	19.15	-2	4,891	-0.04%
2019/09/09	1	19.85	0	0.00	19.90	1	4,820	0.02%
2019/09/06	0	0.00	196	19.75	19.75	-196	4,854	-4.04%	大賣/鉅額交易
2019/09/05	0.5	19.65	0	0.00	19.75	0.5	4,873	0.01%
2019/09/04	197	20.20	1	20.35	20.15	196	4,831	4.06%	大買/鉅額交易
2019/09/03	1	19.50	1	20.10	20.20	0	4,719	0.00%
2019/09/02	0	0.00	1	19.10	19.15	-1	4,583	-0.02%
2019/08/29	1	19.05	0	0.00	19.00	1	4,544	0.02%
2019/08/27	1	18.80	1	18.95	18.80	0	4,607	0.00%
2019/08/23	0	0.00	30	18.60	18.60	-30	4,582	-0.65%
2019/08/20	0	0.00	2	19.25	18.75	-2	4,536	-0.04%
2019/08/19	3	19.50	0	0.00	19.15	3	4,493	0.07%
2019/08/15	2	20.15	0	0.00	19.80	2	4,356	0.05%
2019/08/12	1	20.75	1	21.40	20.65	0	4,215	0.00%
2019/08/08	2	21.40	3	21.42	21.40	-1	4,184	-0.02%
2019/08/06	1	20.65	0	0.00	20.55	1	4,031	0.02%
2019/08/05	16	21.82	0	0.00	21.40	16	3,939	0.41%
2019/08/02	1	21.55	3	21.55	21.80	-2	3,813	-0.05%
2019/08/01	2	20.75	2	20.85	20.85	0	3,588	0.00%
2019/07/31	0	0.00	1	21.35	20.75	-1	3,472	-0.03%
2019/07/30	0	0.00	5	21.55	21.25	-5	3,382	-0.15%
2019/07/29	0	0.00	3	21.78	22.10	-3	3,295	-0.09%
2019/07/26	13	22.28	10	22.18	21.90	3	3,167	0.09%
2019/07/25	6	21.68	8	21.16	21.90	-2	2,829	-0.07%
2019/07/24	1	20.20	0	0.00	20.40	1	2,501	0.04%
2019/07/23	0	0.00	5	19.70	19.55	-5	2,277	-0.22%
2019/07/22	0	0.00	1	19.50	19.25	-1	2,169	-0.05%
2019/07/18	0	0.00	3	19.15	19.00	-3	2,087	-0.14%
2019/07/12	3	18.95	0	0.00	19.00	3	2,055	0.15%
2019/07/10	1	19.30	1	19.25	19.25	0	1,967	0.00%
2019/07/09	4	19.15	10	19.08	19.15	-6	1,934	-0.31%
2019/07/04	6	19.34	2	19.25	19.25	4	1,874	0.21%
2019/07/03	9	19.10	7	18.96	19.10	2	1,844	0.11%
2019/07/02	3	19.08	0	0.00	19.10	3	1,787	0.17%
2019/06/27	11	18.30	0	0.00	18.40	11	1,678	0.66%
2019/06/24	0	0.00	1	18.15	18.15	-1	1,602	-0.06%
2019/06/20	0	0.00	1	18.50	17.95	-1	1,518	-0.07%
2019/06/19	2	18.40	0	0.00	18.40	2	1,477	0.14%
2019/06/18	0	0.00	80	18.40	18.40	-80	1,443	-5.54%
2019/06/17	1	18.40	0	0.00	18.45	1	1,425	0.07%
2019/06/14	7	18.53	1	18.65	18.40	6	1,419	0.42%
2019/06/10	0	0.00	73	17.85	17.80	-73	1,310	-5.57%
2019/06/03	0	0.00	1	17.75	17.85	-1	1,208	-0.08%
2019/05/30	0	0.00	1	18.80	18.85	-1	1,052	-0.10%
2019/05/29	1	18.40	11	18.41	18.50	-10	994	-1.01%
2019/05/16	3	17.10	0	0.00	17.05	3	727	0.41%
2019/05/14	0	0.00	29	16.45	16.70	-29	687	-4.22%
2019/05/09	0	0.00	1	16.25	16.25	-1	666	-0.15%
2019/05/03	1	16.55	0	0.00	16.55	1	650	0.15%
2019/04/23	0	0.00	7	16.60	16.45	-7	600	-1.17%
2019/04/15	0	0.00	1	16.20	16.20	-1	534	-0.19%
2019/02/18	0	0.00	1	16.20	16.20	-1	494	-0.20%
2019/02/15	0	0.00	21	16.10	16.10	-21	490	-4.28%
2019/01/30	0	0.00	20	15.85	15.75	-20	463	-4.31%
2018/12/19	10	16.10	0	0.00	16.10	10	781	1.28%
2018/12/10	2	16.00	0	0.00	16.00	2	800	0.25%
2018/12/06	0	0.00	30	15.90	15.85	-30	823	-3.64%
2018/12/03	10	16.20	0	0.00	16.15	10	870	1.15%
2018/11/20	2	15.55	2	15.50	15.50	0	880	0.00%
2018/10/30	2	15.00	0	0.00	15.10	2	1,137	0.18%
2018/10/22	0	0.00	1	16.25	16.30	-1	1,109	-0.09%
2018/10/18	0	0.00	1	16.20	16.15	-1	1,138	-0.09%
2018/10/11	3	15.50	0	0.00	15.40	3	1,146	0.26%
2018/10/09	1	16.30	0	0.00	16.20	1	1,151	0.09%
2018/10/08	2	16.00	0	0.00	16.10	2	1,180	0.17%
2018/10/05	2	16.65	0	0.00	16.30	2	1,202	0.17%
2018/10/04	0	0.00	7	16.60	16.60	-7	1,195	-0.59%
2018/09/13	4	16.90	0	0.00	17.10	4	1,338	0.30%
2018/09/04	3	16.75	0	0.00	16.70	3	1,331	0.23%
2018/08/29	0	0.00	1	16.80	16.80	-1	1,351	-0.07%
2018/08/07	10	16.95	5	16.85	16.85	5	1,336	0.37%
2018/08/06	10	16.95	0	0.00	16.80	10	1,349	0.74%
2018/08/03	20	16.75	0	0.00	16.75	20	1,358	1.47%
2018/07/23	0	0.00	1	16.85	16.85	-1	1,324	-0.08%
2018/07/19	0	0.00	1	17.10	17.10	-1	1,313	-0.08%
2018/07/12	0	0.00	2	16.85	16.95	-2	1,212	-0.16%
2018/07/06	1	16.75	1	16.95	16.75	0	1,275	0.00%
2018/07/03	0	0.00	1	17.00	17.10	-1	1,330	-0.08%
2018/06/27	5	16.65	0	0.00	16.50	5	1,301	0.38%
2018/06/21	0	0.00	1	16.65	16.65	-1	1,336	-0.07%
2018/06/04	1	16.65	1	16.55	16.60	0	1,558	0.00%
2018/05/25	0	0.00	1	16.40	16.45	-1	1,598	-0.06%
2018/05/22	0	0.00	1	16.80	16.55	-1	1,590	-0.06%
2018/05/21	5	16.50	0	0.00	16.55	5	1,595	0.31%
2018/05/16	1	16.25	0	0.00	16.50	1	1,621	0.06%
2018/05/15	2	16.50	1	16.60	16.50	1	1,604	0.06%
2018/05/10	1	17.00	0	0.00	17.00	1	1,656	0.06%
2018/05/07	0	0.00	1	17.05	17.05	-1	1,692	-0.06%
2018/05/02	2	17.08	0	0.00	17.05	2	1,748	0.11%
2018/04/16	1	17.10	0	0.00	17.10	1	1,970	0.05%
2018/04/13	3	17.15	0	0.00	17.25	3	2,008	0.15%
2018/04/11	10	17.50	0	0.00	17.50	10	2,003	0.50%
2018/03/30	0	0.00	1	17.90	17.90	-1	2,196	-0.05%
2018/03/15	1	17.85	0	0.00	17.85	1	2,191	0.05%
2018/03/02	1	18.00	0	0.00	18.05	1	2,931	0.03%
2018/02/22	10	18.20	0	0.00	18.25	10	3,201	0.31%
2018/02/08	0	0.00	1	17.70	17.75	-1	3,221	-0.03%
2018/02/06	1	17.75	0	0.00	17.25	1	3,230	0.03%
2018/01/25	8	19.35	0	0.00	19.35	8	3,110	0.26%
2018/01/19	0	0.00	49	19.90	19.80	-49	3,087	-1.59%
2018/01/10	133	19.94	0	0.00	19.90	133	3,335	3.99%	大買/鉅額交易
2018/01/09	7	20.00	0	0.00	19.95	7	3,311	0.21%