萬海 (2615)-永豐金-萬盛券商分點個股進出

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
45.50
漲跌
▲0.05
漲幅
+0.11%
成交量
3,861張
產業
上市航運類股
2306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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/25	0	0.00	3	45.50	45.50	-3	7,008	-0.04%
2024/04/24	0	0.00	7.3	45.14	45.45	-7.3	7,132	-0.10%
2024/04/23	1	44.85	2	44.95	44.95	-1	7,199	-0.01%
2024/04/22	5	44.65	1.2	44.93	43.85	3.8	7,263	0.05%
2024/04/19	2	43.65	5.1	44.17	43.25	-3.1	7,188	-0.04%
2024/04/18	0.3	43.00	0	0.00	42.90	0.3	7,189	0.00%
2024/04/17	2.6	43.20	0	0.00	42.80	2.6	7,256	0.04%
2024/04/16	5.1	43.29	30	43.40	42.90	-24.9	7,492	-0.33%
2024/04/15	0	0.00	6	45.35	45.10	-6	7,909	-0.08%
2024/04/12	0	0.00	1.2	44.85	45.00	-1.2	8,164	-0.01%
2024/04/11	0	44.90	7.5	45.04	44.80	-7.5	8,591	-0.09%
2024/04/10	10.2	44.70	26	45.16	44.50	-15.8	9,432	-0.17%
2024/04/09	1.1	44.84	6	44.85	44.95	-4.9	9,660	-0.05%
2024/04/08	5.5	43.42	10.4	43.50	44.10	-4.9	10,167	-0.05%
2024/04/03	9	43.83	1	43.70	43.65	8	10,191	0.08%
2024/04/02	4.1	44.26	0	0.00	44.05	4.1	10,328	0.04%
2024/04/01	3	44.20	0	0.00	44.55	3	10,619	0.03%
2024/03/29	2	44.25	0	0.00	44.10	2	11,020	0.02%
2024/03/28	4	44.15	0	0.00	44.00	4	11,852	0.03%
2024/03/27	11	44.59	0	0.00	44.45	11	13,593	0.08%
2024/03/26	12.2	44.52	1	44.30	44.55	11.2	14,921	0.08%
2024/03/25	1.5	45.52	1	45.50	45.40	0.5	15,353	0.00%
2024/03/22	2.1	45.06	1	45.15	45.30	1.1	16,105	0.01%
2024/03/21	4	45.24	3	45.52	45.10	1	16,959	0.01%
2024/03/20	6	45.32	16	45.11	45.00	-10	17,230	-0.06%
2024/03/19	7	45.86	2.3	45.80	45.50	4.7	17,402	0.03%
2024/03/18	1.1	45.32	0.1	45.90	45.65	1	17,526	0.01%
2024/03/15	22.3	44.57	30	44.48	46.45	-7.7	17,778	-0.04%
2024/03/14	9.2	47.30	4	47.41	47.10	5.2	17,606	0.03%
2024/03/13	4	49.31	4.4	49.70	49.00	-0.4	17,484	0.00%
2024/03/12	1.5	49.24	1.1	49.45	49.45	0.4	17,429	0.00%
2024/03/11	0	49.40	1.1	49.31	49.30	-1.1	17,544	-0.01%
2024/03/08	2	48.48	1	49.60	48.65	1	17,905	0.01%
2024/03/07	5.1	48.51	1.1	48.50	48.10	4	18,241	0.02%
2024/03/06	0.2	48.82	0	0.00	48.40	0.2	18,390	0.00%
2024/03/05	1	49.70	0.2	49.95	49.35	0.8	18,379	0.00%
2024/03/04	6.1	49.76	12.1	49.63	49.65	-6	18,350	-0.03%
2024/03/01	1	49.70	2	49.65	49.90	-1	18,376	-0.01%
2024/02/29	2.1	50.28	3	50.30	50.40	-0.9	18,247	0.00%
2024/02/27	4.1	48.63	20.6	48.49	48.10	-16.5	17,884	-0.09%
2024/02/26	1	48.80	35.2	48.91	48.80	-34.2	17,833	-0.19%
2024/02/23	3	49.77	1	49.75	49.65	2	17,845	0.01%
2024/02/22	1	49.00	2	50.05	50.00	-1	17,821	-0.01%
2024/02/21	5.1	49.42	1	49.49	49.00	4.1	17,723	0.02%
2024/02/20	7.1	48.59	0.1	48.50	48.65	7	17,675	0.04%
2024/02/16	0.1	47.60	2	47.80	47.30	-2	17,819	-0.01%
2024/02/15	3.7	46.62	3.5	46.57	47.20	0.1	17,961	0.00%
2024/02/05	1.1	48.05	1	47.95	47.75	0.1	17,943	0.00%
2024/02/02	1.2	48.00	5	48.15	48.20	-3.8	17,983	-0.02%
2024/02/01	10	49.75	0.2	49.80	49.65	9.8	17,868	0.05%
2024/01/31	1	49.02	4	48.99	48.90	-3	17,839	-0.02%
2024/01/29	1	49.80	0.1	50.00	50.00	0.9	17,858	0.01%
2024/01/26	0.1	49.69	1.1	50.07	49.75	-1	17,882	-0.01%
2024/01/25	9.3	50.23	3.3	50.45	49.75	6.1	17,876	0.03%
2024/01/24	1	50.20	3.2	50.71	50.50	-2.2	17,811	-0.01%
2024/01/23	3	50.93	2.2	50.41	50.20	0.8	17,846	0.00%
2024/01/22	4.1	50.19	2	50.18	50.70	2.1	17,889	0.01%
2024/01/19	8.1	52.09	8	51.55	51.20	0.1	17,791	0.00%
2024/01/18	10.1	52.34	12.2	52.18	52.50	-2.1	17,695	-0.01%
2024/01/17	4.1	51.07	2	50.50	51.00	2.1	17,539	0.01%
2024/01/16	10.2	52.12	7	51.87	52.00	3.2	17,383	0.02%
2024/01/15	7.4	53.49	9	53.41	52.80	-1.7	17,235	-0.01%
2024/01/12	6.1	52.35	10	52.57	52.50	-4	17,179	-0.02%
2024/01/11	4	50.70	1	50.90	50.90	3	17,038	0.02%
2024/01/10	39.3	50.69	58	50.58	50.70	-18.7	16,960	-0.11%
2024/01/09	16.4	52.72	8	52.33	52.40	8.3	16,693	0.05%
2024/01/08	57.1	56.44	17	56.83	56.20	40.1	16,210	0.25%
2024/01/05	23.1	57.13	81.3	57.42	57.90	-58.2	15,999	-0.36%
2024/01/04	54	58.54	60	57.28	57.00	-6	15,558	-0.04%
2024/01/03	6	55.03	6.5	55.59	55.00	-0.5	14,793	0.00%
2024/01/02	45	55.72	42	56.17	54.70	3	14,512	0.02%
2023/12/29	8.1	55.26	2.1	55.02	55.00	5.9	13,941	0.04%
2023/12/28	5	55.88	1	55.50	55.20	4	13,906	0.03%
2023/12/27	4	56.68	10	57.13	56.60	-6	13,795	-0.04%
2023/12/26	24.6	55.46	50	55.08	56.00	-25.5	13,532	-0.19%
2023/12/25	28.8	56.35	27.2	56.55	54.50	1.7	13,140	0.01%
2023/12/22	179.3	60.48	80.9	59.84	60.10	98.4	12,342	0.80%	大買/
2023/12/21	63.5	56.16	86.6	57.97	59.60	-23.1	10,570	-0.22%
2023/12/20	10	52.27	17.4	53.36	54.50	-7.4	9,261	-0.08%
2023/12/19	38.6	53.30	40.1	52.62	52.30	-1.5	8,798	-0.02%
2023/12/18	25.6	52.56	18	52.59	52.90	7.6	8,116	0.09%
2023/12/15	12	50.26	8.2	49.90	50.60	3.8	7,335	0.05%
2023/12/14	13.1	49.05	1	49.10	49.05	12	7,080	0.17%
2023/12/13	7.1	49.88	2.5	51.49	50.10	4.6	6,925	0.07%
2023/12/12	13	52.86	11.8	52.62	51.80	1.3	7,366	0.02%
2023/12/11	6	52.98	11.1	52.52	52.40	-5.1	7,192	-0.07%
2023/12/08	3	50.70	4.5	50.39	51.10	-1.5	6,988	-0.02%
2023/12/07	5	50.20	1	50.00	50.10	4	6,981	0.06%
2023/12/06	5	50.94	16.1	50.84	51.30	-11	6,957	-0.16%
2023/12/05	5	51.46	7	51.67	52.00	-2	6,865	-0.03%
2023/12/04	24.1	51.75	7.1	51.03	52.50	17	6,511	0.26%
2023/12/01	10	48.26	2	47.45	48.65	8	6,098	0.13%
2023/11/29	1.2	46.55	0	0.00	46.55	1.2	6,006	0.02%
2023/11/28	0	46.80	1	46.90	47.00	-1	6,013	-0.02%
2023/11/27	1	46.00	0	0.00	46.00	1	5,993	0.02%
2023/11/23	1	45.60	1	45.65	45.75	0	6,051	0.00%
2023/11/22	1	45.61	0	0.00	45.65	1	6,052	0.02%
2023/11/20	0	0.00	0.2	47.05	46.95	-0.2	6,094	0.00%
2023/11/17	1	47.45	0	0.00	47.25	1	6,174	0.02%
2023/11/16	0	0.00	1	47.50	47.40	-1	6,207	-0.02%
2023/11/15	0	0.00	11	47.33	47.85	-11	6,230	-0.18%
2023/11/14	2	46.35	0	0.00	46.10	2	6,289	0.03%
2023/11/13	0	0.00	1	46.70	45.75	-1	6,211	-0.02%
2023/11/10	4	45.26	3	45.13	45.00	1	6,230	0.02%
2023/11/09	0	0.00	1	46.35	46.35	-1	6,191	-0.02%
2023/11/08	1	46.10	0.1	46.15	46.10	1	6,203	0.02%
2023/11/07	0.1	46.30	0	0.00	46.25	0.1	6,245	0.00%
2023/11/06	2	47.22	0	0.00	47.45	2	6,240	0.03%
2023/11/03	1	47.50	1	47.50	47.70	0	6,210	0.00%
2023/11/02	0	0.00	7	46.95	47.10	-7	6,237	-0.11%
2023/11/01	1	46.21	0	0.00	46.40	1	6,246	0.02%
2023/10/31	3	47.10	2	46.75	46.20	1	6,272	0.02%
2023/10/30	0	0.00	8	46.64	47.45	-8	6,225	-0.13%
2023/10/27	2	45.50	4	45.25	45.50	-2	6,150	-0.03%
2023/10/25	0.1	44.70	0	0.00	44.75	0.1	6,288	0.00%
2023/10/23	0.1	45.00	0	0.00	44.50	0.1	6,394	0.00%
2023/10/19	0	45.30	10	45.81	45.60	-10	6,456	-0.15%
2023/10/18	0.1	44.50	0	0.00	44.85	0.1	6,467	0.00%
2023/10/17	0	0.00	0.2	45.20	44.70	-0.2	6,481	0.00%
2023/10/16	0.2	44.90	4.4	44.93	45.00	-4.3	6,549	-0.06%
2023/10/13	2.4	44.50	1	44.75	44.25	1.4	6,610	0.02%
2023/10/12	9.1	45.60	3.1	45.55	45.65	6	6,579	0.09%
2023/10/11	2.1	45.78	0	0.00	45.25	2.1	6,647	0.03%
2023/10/05	0	0.00	0.3	46.95	46.75	-0.3	6,910	0.00%
2023/10/04	1	46.35	0	0.00	46.35	1	6,971	0.01%
2023/10/03	1	46.55	0	0.00	46.00	1	7,134	0.01%
2023/10/02	3	47.80	0	0.00	47.35	3	7,230	0.04%
2023/09/27	2	48.97	0	0.00	48.40	2	7,636	0.03%
2023/09/22	1	49.40	0	0.00	49.50	1	9,463	0.01%
2023/09/21	1.3	50.22	0	0.00	49.80	1.3	9,532	0.01%
2023/09/20	5	51.76	8	51.80	51.30	-3	9,490	-0.03%
2023/09/19	30	50.29	32	50.91	50.50	-2	9,382	-0.02%
2023/09/18	3	50.70	2.2	50.62	50.90	0.9	9,376	0.01%
2023/09/15	18.9	50.96	6.2	50.65	50.60	12.6	9,386	0.13%
2023/09/14	6	48.23	11	48.25	48.85	-5	8,722	-0.06%
2023/09/13	2	46.40	5	46.33	46.65	-3	8,628	-0.03%
2023/09/12	7	46.58	1	46.70	46.80	6	8,725	0.07%
2023/09/11	3	46.08	3	46.12	46.00	0	8,719	0.00%
2023/09/08	0	0.00	1	46.55	46.30	-1	8,781	-0.01%
2023/09/07	0	45.80	1	46.05	45.65	-1	8,817	-0.01%
2023/09/06	1.1	46.53	1	47.45	46.30	0.1	8,880	0.00%
2023/09/05	1.1	47.18	2.2	47.13	47.30	-1	8,935	-0.01%
2023/09/04	0	0.00	10.4	45.42	46.50	-10.4	9,162	-0.11%
2023/09/01	4	45.15	0	0.00	44.90	4	9,167	0.04%
2023/08/31	0.2	45.78	1	46.45	45.30	-0.8	9,261	-0.01%
2023/08/30	0.5	45.80	1.3	45.72	45.85	-0.8	9,242	-0.01%
2023/08/29	10.4	45.56	0.1	45.60	45.35	10.4	9,324	0.11%
2023/08/28	0	0.00	2	45.85	46.10	-2	9,394	-0.02%
2023/08/25	9.2	46.37	6	46.00	45.90	3.2	9,499	0.03%
2023/08/24	4.2	46.76	2	46.15	46.00	2.2	9,566	0.02%
2023/08/23	1	47.76	1	47.55	47.55	0	9,478	0.00%
2023/08/22	12	48.81	12	49.36	48.70	0	9,435	0.00%
2023/08/21	13.2	49.39	11	50.37	49.30	2.2	9,449	0.02%
2023/08/18	18.7	50.24	16	49.93	50.50	2.7	9,404	0.03%
2023/08/17	2	46.56	3	47.52	47.90	-1	9,202	-0.01%
2023/08/16	13.1	47.89	1	47.85	47.60	12.1	9,232	0.13%
2023/08/15	7	49.42	2.1	49.05	49.00	5	9,236	0.05%
2023/08/14	2	49.78	1.1	49.52	49.50	1	9,286	0.01%
2023/08/11	3	49.87	3	49.87	50.60	0	9,367	0.00%
2023/08/10	0	49.90	1	50.00	50.10	-1	9,379	-0.01%
2023/08/09	0.5	50.00	0.3	50.00	50.10	0.2	9,428	0.00%
2023/08/08	0.1	50.07	0	0.00	50.10	0.1	9,472	0.00%
2023/08/07	2	50.45	2	50.40	50.50	0	9,594	0.00%
2023/08/04	2	51.40	4	51.58	51.60	-2	9,661	-0.02%
2023/08/02	3	50.70	5.8	50.56	51.10	-2.8	9,689	-0.03%
2023/08/01	3.2	50.78	3	51.17	51.10	0.2	9,706	0.00%
2023/07/31	7	50.74	4	51.15	50.40	3	9,784	0.03%
2023/07/28	1	51.10	3	51.43	51.80	-2	9,824	-0.02%
2023/07/27	2.5	50.31	1	50.50	50.40	1.5	9,917	0.02%
2023/07/26	5	49.53	5.4	50.00	49.45	-0.4	9,944	0.00%
2023/07/25	3	49.40	3	49.28	49.20	0	9,972	0.00%
2023/07/24	1.4	49.69	0	0.00	49.30	1.4	10,070	0.01%
2023/07/21	19	50.95	19	50.89	50.90	0	10,120	0.00%
2023/07/20	15	51.69	15.3	51.51	51.90	-0.2	10,171	0.00%
2023/07/19	15	50.63	17	50.99	50.90	-2	10,214	-0.02%
2023/07/18	18.5	50.75	26	50.83	50.40	-7.5	10,362	-0.07%
2023/07/17	34	51.03	31	50.86	51.00	3	10,322	0.03%
2023/07/14	14.4	50.26	14	50.64	50.40	0.4	10,323	0.00%
2023/07/13	12.4	50.19	10	50.46	49.30	2.4	10,335	0.02%
2023/07/12	4.5	52.39	5	51.92	51.60	-0.6	10,261	-0.01%
2023/07/11	4	53.70	0	0.00	53.60	4	10,245	0.04%
2023/07/10	7.2	54.33	7	53.86	53.60	0.2	10,259	0.00%
2023/07/07	9.1	56.88	8	56.70	56.70	1.1	10,090	0.01%
2023/07/06	12.2	57.66	13	57.72	57.60	-0.8	9,972	-0.01%
2023/07/05	20	57.41	26.1	57.36	57.70	-6.1	9,939	-0.06%
2023/07/04	334.6	58.44	331.3	60.02	57.30	3.3	9,675	0.03%	大買/大賣/
2023/07/03	24	58.22	15	58.13	58.90	9	8,716	0.10%
2023/06/30	27.4	59.08	26.5	59.07	59.00	0.9	8,216	0.01%
2023/06/29	0.2	57.84	0	0.00	57.30	0.2	7,941	0.00%
2023/06/28	2.3	58.42	3.7	58.57	58.40	-1.4	7,880	-0.02%
2023/06/27	3	59.00	3.4	59.11	58.80	-0.4	7,873	0.00%
2023/06/26	2	59.10	0	0.00	58.80	2	7,871	0.03%
2023/06/21	7.1	60.02	6	59.80	60.20	1.1	7,865	0.01%
2023/06/20	4	61.53	5	61.20	61.00	-1	7,836	-0.01%
2023/06/19	7.9	61.75	1	61.40	61.10	6.9	7,892	0.09%
2023/06/16	4.3	62.39	8	62.25	62.60	-3.7	7,918	-0.05%
2023/06/15	1	61.80	5.1	62.22	61.70	-4.1	7,940	-0.05%
2023/06/14	12	62.37	11.3	62.50	62.20	0.7	8,067	0.01%
2023/06/13	4	61.83	6	61.88	61.80	-2	8,375	-0.02%
2023/06/12	4	61.40	53.5	61.59	62.10	-49.5	8,862	-0.56%
2023/06/09	5	61.40	7	61.31	61.80	-2	9,553	-0.02%
2023/06/08	66.2	61.90	15.1	61.74	61.50	51.1	9,687	0.53%
2023/06/07	1	60.00	6.6	59.79	59.80	-5.6	9,917	-0.06%
2023/06/06	0.9	59.10	0.5	59.20	59.50	0.4	9,925	0.00%
2023/06/05	0.1	58.30	0	0.00	58.00	0.1	9,958	0.00%
2023/06/02	11	58.01	21	57.84	58.10	-10	10,005	-0.10%
2023/06/01	3	57.43	13	57.00	57.10	-10	10,059	-0.10%
2023/05/31	0	0.00	1	58.40	58.00	-1	10,104	-0.01%
2023/05/30	4	59.55	2.1	59.15	58.70	2	10,281	0.02%
2023/05/29	0	59.90	1.1	60.23	60.00	-1	10,361	-0.01%
2023/05/26	1	58.80	3.4	59.09	58.90	-2.4	10,595	-0.02%
2023/05/25	1.2	59.42	0	0.00	58.70	1.2	10,907	0.01%
2023/05/24	0.1	60.40	0	0.00	60.10	0.1	11,227	0.00%
2023/05/23	1	60.50	0.6	60.10	60.10	0.4	11,458	0.00%
2023/05/22	14	60.31	2.3	60.53	60.20	11.7	11,482	0.10%
2023/05/19	2.1	60.17	3.2	60.34	60.30	-1.1	11,432	-0.01%
2023/05/18	0	60.00	3	60.30	59.60	-3	11,369	-0.03%
2023/05/16	0	0.00	1	59.90	59.60	-1	11,367	-0.01%
2023/05/15	7	59.80	7.2	59.05	60.20	-0.2	11,413	0.00%
2023/05/12	0	0.00	2	59.05	59.20	-2	11,434	-0.02%
2023/05/11	4.5	60.28	2.1	59.45	59.10	2.4	11,447	0.02%
2023/05/10	1	60.91	6	61.58	61.60	-5	11,368	-0.04%
2023/05/09	1	60.00	2	60.35	60.20	-1	11,394	-0.01%
2023/05/08	3	59.60	1.3	59.55	59.40	1.7	11,536	0.01%
2023/05/05	1	60.10	2.1	59.80	59.50	-1.1	11,898	-0.01%
2023/05/04	4	60.58	1	60.10	60.10	3	11,984	0.03%
2023/05/03	6.5	61.24	6	61.30	60.50	0.5	12,004	0.00%
2023/05/02	4.2	63.62	2.2	63.36	63.20	2.1	11,970	0.02%
2023/04/28	4	64.98	5	65.30	65.00	-1	12,084	-0.01%
2023/04/27	2	63.50	1	63.50	63.70	1	12,176	0.01%
2023/04/26	1	63.00	4	63.23	63.70	-3	12,253	-0.02%
2023/04/25	6	64.97	2.1	65.86	64.20	4	12,258	0.03%
2023/04/24	2	65.05	2.3	65.19	65.50	-0.3	12,374	0.00%
2023/04/21	13.4	65.70	8.3	65.23	65.00	5.1	12,497	0.04%
2023/04/20	6	68.07	1	69.00	67.70	5	12,473	0.04%
2023/04/19	1.2	68.88	1.5	68.29	68.00	-0.3	12,630	0.00%
2023/04/18	4.1	69.81	3	69.33	69.00	1.1	12,772	0.01%
2023/04/17	12	70.61	13.4	70.65	70.50	-1.4	12,889	-0.01%
2023/04/14	3	69.57	2	69.60	69.90	1	13,041	0.01%
2023/04/13	3	68.30	0.3	68.80	68.50	2.7	13,235	0.02%
2023/04/12	1.2	69.52	1	69.30	68.80	0.2	13,442	0.00%
2023/04/11	0	69.00	0	0.00	68.60	0	13,740	0.00%
2023/04/10	3	68.93	4	69.73	68.80	-1	14,135	-0.01%
2023/04/07	1	69.50	2	68.71	69.40	-1	14,505	-0.01%
2023/04/06	4	68.30	14	67.79	67.80	-10	14,953	-0.07%
2023/03/31	1	68.50	1.1	68.83	68.50	-0.1	15,727	0.00%
2023/03/30	1	68.50	0	0.00	68.50	1	17,126	0.01%
2023/03/29	0.4	70.00	0.4	69.10	68.80	0	17,649	0.00%
2023/03/28	1.9	69.85	0.7	69.70	69.30	1.1	18,203	0.01%
2023/03/27	4	69.80	2.3	69.98	69.70	1.7	18,992	0.01%
2023/03/24	3	70.03	2	70.15	70.50	1	19,983	0.01%
2023/03/23	4.2	69.90	8.3	69.67	69.90	-4.1	20,125	-0.02%
2023/03/22	0	0.00	4	70.23	70.40	-4	20,171	-0.02%
2023/03/21	2	69.15	2	69.45	69.00	0	20,226	0.00%
2023/03/20	1.3	70.36	1.1	69.83	69.60	0.2	20,233	0.00%
2023/03/17	10.3	68.83	12.1	69.08	69.00	-1.8	20,203	-0.01%
2023/03/16	23.3	68.64	18.7	68.14	68.20	4.6	20,128	0.02%
2023/03/15	23.4	71.57	14.4	71.62	71.00	9	19,886	0.05%
2023/03/14	55.7	73.08	15.2	73.18	72.50	40.5	19,571	0.21%
2023/03/13	31.3	80.25	14	80.69	80.50	17.3	18,898	0.09%
2023/03/10	41.1	81.33	43.1	80.29	79.10	-2	18,755	-0.01%
2023/03/09	2.2	80.07	11	79.98	80.10	-8.8	18,527	-0.05%
2023/03/08	7	79.56	19.9	79.17	79.00	-12.9	18,647	-0.07%
2023/03/07	4.6	80.80	6.1	80.93	80.70	-1.6	18,699	-0.01%
2023/03/06	7.1	80.79	5.4	80.91	80.60	1.7	18,803	0.01%
2023/03/03	21.4	80.93	22	80.96	81.10	-0.6	19,016	0.00%
2023/03/02	5.2	79.87	23	80.50	80.70	-17.8	19,149	-0.09%
2023/03/01	7	78.06	12	77.98	78.60	-5	18,998	-0.03%
2023/02/24	28	78.76	38.2	79.07	79.60	-10.2	18,961	-0.05%
2023/02/23	34.3	79.38	39.9	78.61	79.20	-5.6	18,829	-0.03%
2023/02/22	27.3	77.56	46.2	77.65	76.70	-18.9	18,592	-0.10%
2023/02/21	25.5	76.31	17.2	76.91	77.50	8.3	18,344	0.05%
2023/02/20	0	0.00	2	73.60	74.00	-2	18,296	-0.01%
2023/02/17	10	72.85	2	72.70	73.30	8	18,522	0.04%
2023/02/16	6	73.77	3	73.67	73.70	3	18,664	0.02%
2023/02/15	6	73.97	9	73.76	73.70	-3	19,073	-0.02%
2023/02/14	1	74.70	3	74.83	74.80	-2	19,329	-0.01%
2023/02/13	3.1	73.80	13.1	73.65	73.80	-10	19,474	-0.05%
2023/02/10	9	75.87	6.2	76.11	75.50	2.8	19,706	0.01%
2023/02/09	2.2	77.02	0	0.00	76.90	2.2	20,025	0.01%
2023/02/08	4.4	77.77	13	77.85	77.90	-8.6	20,279	-0.04%
2023/02/07	5	77.00	2	77.50	77.60	3	20,350	0.01%
2023/02/06	18	77.03	7	76.57	76.10	11	20,482	0.05%
2023/02/03	56	80.90	49.8	80.30	79.50	6.2	20,459	0.03%
2023/02/02	16	77.81	35.1	77.88	78.60	-19.1	20,220	-0.09%
2023/02/01	5	76.58	7	76.69	76.70	-2	20,217	-0.01%
2023/01/31	7	75.96	10	75.78	75.90	-3	20,313	-0.01%
2023/01/30	1	74.77	3	74.00	75.60	-2	20,414	-0.01%
2023/01/17	19	74.03	8	74.21	73.60	11	20,433	0.05%
2023/01/16	12.1	73.58	12.2	73.49	73.70	-0.1	20,475	0.00%
2023/01/13	4	74.50	3	74.47	74.50	1	20,424	0.00%
2023/01/12	10.3	75.01	4	74.50	74.10	6.3	20,536	0.03%
2023/01/11	12.1	76.88	8	76.46	76.10	4.1	20,473	0.02%
2023/01/10	20	77.18	3.1	76.68	76.50	16.9	20,444	0.08%
2023/01/09	37	77.33	28	77.73	77.50	9	20,639	0.04%
2023/01/06	8	77.26	7.1	77.25	77.80	1	20,709	0.00%
2023/01/05	35.1	77.92	14	78.39	77.10	21.1	20,762	0.10%
2023/01/04	18.1	78.19	16	77.76	77.10	2.1	20,903	0.01%
2023/01/03	4.7	80.24	13.1	79.97	79.20	-8.5	20,825	-0.04%
2022/12/30	7.1	80.71	9.5	80.37	80.10	-2.4	20,753	-0.01%
2022/12/29	13.2	79.39	20.2	79.23	79.20	-7	20,637	-0.03%
2022/12/28	19.2	80.65	17	80.34	79.00	2.2	20,583	0.01%
2022/12/27	13	83.56	20	83.15	82.10	-7	20,463	-0.03%
2022/12/26	56	83.26	53.5	84.90	82.40	2.6	20,553	0.01%
2022/12/23	123.1	85.64	123.6	85.96	86.20	-0.5	20,344	0.00%	大買/大賣/
2022/12/22	105	84.42	98.2	84.31	87.20	6.8	19,732	0.03%	大買/
2022/12/21	62.2	78.79	65.2	78.26	79.80	-3	18,579	-0.02%
2022/12/20	66.1	77.15	85.5	76.95	76.70	-19.4	18,285	-0.11%
2022/12/19	72.7	77.93	50	78.23	76.20	22.6	18,086	0.13%
2022/12/16	38	75.04	55.1	78.38	78.80	-17.1	17,509	-0.10%
2022/12/15	2.2	72.68	5.1	72.25	72.50	-2.9	16,827	-0.02%
2022/12/14	8.1	69.38	5	70.04	70.70	3.1	17,223	0.02%
2022/12/13	0	69.80	11	70.37	70.30	-11	17,331	-0.06%
2022/12/12	8	69.44	7	69.24	69.30	1	17,584	0.01%
2022/12/09	1.4	69.71	2	69.80	70.10	-0.6	17,814	0.00%
2022/12/08	4.3	68.69	3	68.67	68.60	1.3	18,088	0.01%
2022/12/07	8	69.53	39	69.29	69.10	-31	18,250	-0.17%
2022/12/06	38.2	72.37	1	71.50	70.60	37.2	18,254	0.20%
2022/12/05	1	74.50	0	0.00	74.30	1	18,390	0.01%
2022/12/02	4	74.88	2.1	74.68	74.50	1.9	18,584	0.01%
2022/12/01	19.2	76.13	60	75.66	75.30	-40.8	18,774	-0.22%
2022/11/30	17	75.59	18	74.66	76.10	-1	18,698	-0.01%
2022/11/29	5	73.14	3	74.43	74.70	2	18,769	0.01%
2022/11/28	31.2	74.00	32	73.20	72.90	-0.8	18,998	0.00%
2022/11/25	72.2	75.48	12	75.73	74.90	60.2	18,973	0.32%
2022/11/24	17.1	72.93	27.7	72.26	75.40	-10.6	19,000	-0.06%
2022/11/23	2	70.00	21	70.91	71.10	-19	18,785	-0.10%
2022/11/22	6.1	69.86	0	0.00	69.10	6.1	18,934	0.03%
2022/11/21	8.1	71.33	1	71.20	69.50	7.1	18,878	0.04%
2022/11/18	7	74.26	4	73.58	71.80	3	18,843	0.02%
2022/11/17	19.3	75.04	15	74.37	74.20	4.3	18,944	0.02%
2022/11/16	23	75.11	7	75.00	75.30	16	18,910	0.08%
2022/11/15	48	74.15	52	74.45	74.60	-4	18,998	-0.02%
2022/11/14	4	74.88	6	74.38	74.10	-2	18,805	-0.01%
2022/11/11	15.6	74.30	5	74.70	73.50	10.6	18,698	0.06%
2022/11/10	8.2	74.00	13.4	72.84	74.40	-5.2	18,395	-0.03%
2022/11/09	8.1	71.51	27.3	71.93	72.00	-19.2	18,244	-0.11%
2022/11/08	30	71.31	15.3	71.53	70.40	14.7	18,282	0.08%
2022/11/07	24	69.02	65.3	69.33	70.00	-41.3	18,009	-0.23%
2022/11/04	70.3	65.82	64	66.23	66.60	6.3	17,759	0.04%
2022/11/03	22.1	65.70	24	65.38	65.80	-1.9	17,605	-0.01%
2022/11/02	14.2	68.21	15	66.73	66.50	-0.8	17,748	0.00%
2022/11/01	52	66.19	39	67.49	66.00	13	17,590	0.07%
2022/10/31	10	68.33	45	67.60	67.70	-35	17,596	-0.20%
2022/10/28	62	70.05	27	69.48	68.50	35	17,585	0.20%
2022/10/27	48	70.30	55.8	69.58	70.50	-7.8	17,529	-0.04%
2022/10/26	16	68.34	16	68.31	69.20	0	17,483	0.00%
2022/10/25	5	68.86	6	68.63	67.70	-1	17,395	-0.01%
2022/10/24	11	69.16	16.5	69.26	68.50	-5.5	17,586	-0.03%
2022/10/21	3	67.30	3	67.37	66.50	0	17,570	0.00%
2022/10/20	25	65.01	28	65.80	66.90	-3	17,578	-0.02%
2022/10/19	6	67.90	8	68.28	67.90	-2	17,706	-0.01%
2022/10/18	17	67.05	12.4	66.26	67.00	4.6	17,674	0.03%
2022/10/17	32	65.45	26	64.37	64.90	6	17,705	0.03%
2022/10/14	44	69.08	57	69.25	68.80	-13	17,512	-0.07%
2022/10/13	4.2	67.97	16.1	67.19	65.40	-11.9	17,873	-0.07%
2022/10/12	9.1	69.08	3	69.57	68.30	6.1	18,252	0.03%
2022/10/11	6	72.55	2	73.05	72.20	4	18,103	0.02%
2022/10/07	41	73.19	43.2	73.89	73.20	-2.1	17,998	-0.01%
2022/10/06	6.1	72.15	6	72.92	73.60	0.1	18,048	0.00%
2022/10/05	32.2	73.66	38.1	73.38	72.90	-5.9	18,103	-0.03%
2022/10/04	81	71.61	72.1	72.04	71.60	8.9	18,225	0.05%
2022/10/03	46.1	69.96	50	68.87	70.30	-3.9	18,110	-0.02%
2022/09/30	12	64.58	15.5	65.83	66.80	-3.5	17,994	-0.02%
2022/09/29	36	66.74	70.1	67.21	66.50	-34.1	17,966	-0.19%
2022/09/28	22	68.11	13	67.37	65.70	9	17,990	0.05%
2022/09/27	18	70.73	17	70.91	71.00	1	18,355	0.01%
2022/09/26	17.3	70.80	32.9	71.38	69.40	-15.6	18,480	-0.08%
2022/09/23	62	75.52	74.2	75.93	74.90	-12.2	18,620	-0.07%
2022/09/22	79.7	75.21	36.1	76.48	74.70	43.6	18,861	0.23%
2022/09/21	10	77.24	68	77.70	78.30	-58	19,104	-0.30%
2022/09/20	18	75.78	2	75.55	75.10	16	19,163	0.08%
2022/09/19	51.1	76.22	20.3	75.31	74.10	30.8	19,630	0.16%
2022/09/16	21.1	79.27	19	79.09	80.70	2.1	19,925	0.01%
2022/09/15	27.3	79.98	12	81.44	80.70	15.3	20,286	0.08%
2022/09/14	26.2	76.31	10.2	77.86	79.10	16	20,546	0.08%
2022/09/13	24.2	77.79	25.4	78.29	77.70	-1.2	20,614	-0.01%
2022/09/12	25	77.99	23.8	78.02	76.90	1.2	20,925	0.01%
2022/09/08	4.3	73.35	2.3	74.03	74.10	2	20,836	0.01%
2022/09/07	3.1	74.33	26.8	74.23	74.50	-23.7	20,908	-0.11%
2022/09/06	2.7	77.09	9.1	77.73	76.80	-6.4	20,750	-0.03%
2022/09/05	23	77.18	14	76.32	76.20	9	20,692	0.04%
2022/09/02	33.8	81.05	18	79.37	78.00	15.7	20,581	0.08%
2022/09/01	8.3	84.44	0.1	83.90	83.70	8.2	20,346	0.04%
2022/08/31	24.4	84.72	66.3	83.87	86.80	-41.9	20,415	-0.21%
2022/08/30	3.2	86.21	0.1	87.00	86.10	3	20,129	0.02%
2022/08/29	12.6	86.88	16.3	86.98	86.30	-3.7	20,111	-0.02%
2022/08/26	1.2	93.22	5	93.88	93.10	-3.8	20,046	-0.02%
2022/08/25	5.2	92.45	7	92.51	92.80	-1.8	20,010	-0.01%
2022/08/24	10.6	92.46	3	91.60	91.30	7.6	20,068	0.04%
2022/08/23	4.1	94.83	7.2	95.23	94.60	-3.2	20,090	-0.02%
2022/08/22	36.1	96.05	7	96.09	95.10	29.1	20,154	0.14%
2022/08/19	2.1	100.52	2	100.50	100.50	0.1	20,021	0.00%
2022/08/18	3.2	100.53	0	0.00	101.00	3.2	20,220	0.02%
2022/08/17	1.1	100.58	3	101.67	101.50	-1.9	20,697	-0.01%
2022/08/16	4.1	100.36	0.3	100.50	99.90	3.8	21,251	0.02%
2022/08/15	5.1	100.90	0	0.00	101.50	5.1	21,871	0.02%
2022/08/12	0	0.00	3	103.67	104.50	-3	21,770	-0.01%
2022/08/11	4	103.76	1	103.50	103.00	3	21,901	0.01%
2022/08/10	7.2	103.95	3	103.67	103.00	4.2	21,885	0.02%
2022/08/09	52.1	104.69	15	105.17	105.00	37.1	21,937	0.17%
2022/08/08	3.2	106.83	8.3	105.87	107.50	-5.1	21,826	-0.02%
2022/08/05	7.2	106.28	44.1	107.49	107.50	-36.9	21,846	-0.17%
2022/08/04	5	102.60	5	103.50	104.00	0	21,921	0.00%
2022/08/03	11	104.95	14	104.14	104.50	-3	21,955	-0.01%
2022/08/02	44.2	104.49	4	104.75	105.00	40.2	22,088	0.18%
2022/08/01	3	105.50	44.1	107.47	107.50	-41.1	22,109	-0.19%
2022/07/29	5	106.90	25	106.44	107.00	-20	22,202	-0.09%
2022/07/28	25.2	102.70	30.2	104.59	102.00	-5	22,118	-0.02%
2022/07/27	2.1	102.78	2.2	104.15	104.50	-0.2	22,091	0.00%
2022/07/26	7.4	101.57	1.4	100.29	100.50	6	22,099	0.03%
2022/07/25	19.3	104.40	5	104.90	104.00	14.3	21,952	0.06%
2022/07/22	16	106.72	37	105.97	106.50	-21	21,993	-0.10%
2022/07/21	71	105.68	11	105.91	105.50	60	22,013	0.27%
2022/07/20	52.4	105.72	5	105.20	103.50	47.4	21,989	0.22%
2022/07/19	29.2	126.92	23.3	128.76	131.00	5.8	21,598	0.03%
2022/07/18	0.2	119.50	4.1	120.13	121.00	-3.9	21,147	-0.02%
2022/07/15	2.1	117.54	1.1	119.41	117.00	1	21,144	0.00%
2022/07/14	9	116.95	11.1	116.24	118.50	-2.1	21,219	-0.01%
2022/07/13	6	116.08	6	115.42	113.50	0	21,063	0.00%
2022/07/12	8.3	112.56	20	113.13	112.00	-11.8	20,966	-0.06%
2022/07/11	3	120.50	3	120.00	120.50	0	20,719	0.00%
2022/07/08	9	120.33	44.1	120.18	120.50	-35.1	20,675	-0.17%
2022/07/07	21	116.14	217.2	115.92	116.50	-196.2	20,505	-0.96%	大賣/鉅額交易
2022/07/06	4.1	115.02	7	114.29	113.50	-2.9	20,500	-0.01%
2022/07/05	230.2	116.00	17	115.85	116.00	213.2	20,405	1.04%	大買/鉅額交易
2022/07/04	9	114.06	69	113.88	115.50	-60	19,948	-0.30%
2022/07/01	88	113.36	36	115.56	111.00	52	19,836	0.26%
2022/06/30	15	119.97	39	118.00	119.00	-24	19,480	-0.12%
2022/06/29	80	120.89	44	124.48	120.00	36	19,155	0.19%
2022/06/28	52	127.07	33	126.17	128.00	19	18,787	0.10%
2022/06/27	13.1	122.71	51.9	125.31	128.00	-38.8	18,412	-0.21%
2022/06/24	290	116.93	666	115.13	116.50	-376	17,937	-2.10%	大買/大賣/鉅額交易
2022/06/23	389	113.20	222.6	112.65	110.50	166.4	17,617	0.94%	大買/大賣/鉅額交易
2022/06/22	320.1	119.06	161.2	120.37	120.00	158.9	17,276	0.92%	大買/大賣/鉅額交易
2022/06/21	3.2	121.77	15	123.13	123.50	-11.8	16,758	-0.07%
2022/06/20	26.3	122.17	26.5	121.57	119.50	-0.2	16,534	0.00%
2022/06/17	44	131.48	13	130.54	131.00	31	16,156	0.19%
2022/06/16	25.4	135.76	13.3	134.65	131.00	12.1	15,984	0.08%
2022/06/15	8.1	141.37	31	141.11	140.50	-22.9	16,030	-0.14%
2022/06/14	11.1	142.42	3.2	142.53	143.00	7.9	16,380	0.05%
2022/06/13	11.3	143.36	3	143.33	143.00	8.3	17,312	0.05%
2022/06/10	41	150.49	1	150.50	150.00	40	17,735	0.23%
2022/06/09	20.1	156.33	136.2	155.10	155.00	-116.1	17,977	-0.65%	大賣/鉅額交易
2022/06/08	6	161.50	10.5	160.86	161.50	-4.5	18,124	-0.02%
2022/06/07	8.1	159.31	10	160.65	159.00	-2	18,565	-0.01%
2022/06/06	33.1	160.09	22	161.02	158.50	11.1	19,086	0.06%
2022/06/02	15	158.87	55.5	159.17	158.50	-40.5	19,672	-0.21%
2022/06/01	57	160.59	10.1	159.90	159.50	47	20,734	0.23%
2022/05/31	27.1	157.76	19	158.97	157.00	8.1	22,047	0.04%
2022/05/30	8	159.44	248	160.95	158.50	-240	22,405	-1.07%	大賣/鉅額交易
2022/05/27	266.1	158.41	83.2	159.82	160.50	182.9	22,706	0.81%	大買/鉅額交易
2022/05/26	80.7	159.33	96.1	161.84	156.50	-15.4	23,032	-0.07%
2022/05/25	140	160.57	26.2	160.90	160.50	113.8	23,196	0.49%	大買/鉅額交易
2022/05/24	39.3	163.69	34.2	163.97	161.50	5.2	23,415	0.02%
2022/05/23	126	159.56	67.4	160.00	163.50	58.6	23,452	0.25%	大買/
2022/05/20	0.1	147.62	13.1	147.61	149.00	-12.9	23,616	-0.05%
2022/05/19	21.3	142.72	12	142.88	146.00	9.3	24,528	0.04%
2022/05/18	2.1	146.73	0.1	148.00	147.50	2	25,491	0.01%
2022/05/17	7	144.64	6	146.25	143.00	1	26,034	0.00%
2022/05/16	11.1	149.45	2.1	149.99	148.00	9.1	26,380	0.03%
2022/05/13	2	151.50	9.2	152.26	153.50	-7.2	26,755	-0.03%
2022/05/12	32	151.44	54	150.44	148.50	-22	27,852	-0.08%
2022/05/11	31	151.71	6	151.58	151.50	25	28,048	0.09%
2022/05/10	1.1	150.82	5.4	150.57	151.50	-4.3	28,426	-0.02%
2022/05/09	6.1	149.66	6	151.17	148.00	0.1	28,842	0.00%
2022/05/06	23.4	148.65	10	151.25	151.50	13.4	29,843	0.04%
2022/05/05	18.3	151.49	30.2	152.24	153.00	-11.9	29,960	-0.04%
2022/05/04	8	149.56	7.2	148.88	148.50	0.8	29,923	0.00%
2022/05/03	4.1	143.64	3.1	144.13	146.00	1	30,123	0.00%
2022/04/29	7	146.43	8.1	146.19	146.00	-1.1	30,426	0.00%
2022/04/28	8	143.75	2	146.25	142.00	6	30,615	0.02%
2022/04/27	5.1	143.70	9.2	142.71	144.00	-4.1	30,648	-0.01%
2022/04/26	6.3	147.05	2	147.50	145.00	4.3	30,761	0.01%
2022/04/25	73.4	149.39	102	148.71	148.00	-28.6	30,860	-0.09%	大賣/
2022/04/22	87.1	155.34	58.3	157.14	156.00	28.8	30,890	0.09%
2022/04/21	12	158.83	1	158.00	157.50	11	31,098	0.04%
2022/04/20	4	156.63	7.1	157.06	155.50	-3	31,348	-0.01%
2022/04/19	4	155.88	17	155.65	156.00	-13	31,482	-0.04%
2022/04/18	5.1	151.31	1	152.50	151.00	4.1	31,728	0.01%
2022/04/15	3	155.17	3	156.00	155.00	0	32,036	0.00%
2022/04/14	6.6	157.76	4.3	156.35	154.50	2.4	32,163	0.01%
2022/04/13	3.1	157.00	117	156.03	158.00	-113.9	32,253	-0.35%	大賣/鉅額交易
2022/04/12	66.1	150.69	4	149.75	153.00	62.1	32,311	0.19%
2022/04/11	61.1	153.47	76	155.14	151.50	-15	32,351	-0.05%
2022/04/08	38	154.33	17	154.59	154.00	21	32,947	0.06%
2022/04/07	8.6	151.85	5	150.40	149.50	3.6	33,063	0.01%
2022/04/06	16.1	154.60	13.2	155.51	156.00	2.9	33,093	0.01%
2022/04/01	3	159.67	11.6	157.85	160.00	-8.6	33,478	-0.03%
2022/03/31	5	157.70	4	158.00	158.50	1	33,528	0.00%
2022/03/30	77.2	160.43	36	159.08	160.00	41.2	33,688	0.12%
2022/03/29	25.2	156.73	11.1	155.97	154.50	14.2	33,769	0.04%
2022/03/28	22.3	155.01	49.1	154.83	156.00	-26.8	34,092	-0.08%
2022/03/25	56.3	155.39	25.1	156.61	153.50	31.2	34,467	0.09%
2022/03/24	9.1	161.34	2	160.50	160.00	7.1	34,857	0.02%
2022/03/23	2.1	163.16	7.1	165.27	163.00	-5.1	35,566	-0.01%
2022/03/22	19.4	164.76	4.1	165.37	162.50	15.3	36,222	0.04%
2022/03/21	4.2	164.24	2.1	164.51	163.00	2.2	37,126	0.01%
2022/03/18	35.2	161.36	17.1	163.44	163.00	18.1	38,261	0.05%
2022/03/17	40.5	163.12	17.4	164.48	168.00	23.1	38,841	0.06%
2022/03/16	58.5	166.67	62.3	165.41	161.50	-3.7	39,919	-0.01%
2022/03/15	32.5	179.73	17	181.49	172.50	15.5	39,944	0.04%
2022/03/14	34.3	179.77	39.3	180.40	182.00	-5	41,030	-0.01%
2022/03/11	21	175.21	13	175.50	175.00	8	42,473	0.02%
2022/03/10	31.1	179.90	35	179.53	176.50	-3.9	43,249	-0.01%
2022/03/09	51.1	173.32	32.3	173.82	174.00	18.8	43,857	0.04%
2022/03/08	33.2	174.11	71.2	171.55	170.50	-38	44,460	-0.09%
2022/03/07	51.3	190.04	134.1	184.87	180.00	-82.8	43,865	-0.19%	大賣/
2022/03/04	132.4	196.67	113.3	195.36	192.00	19.1	43,042	0.04%	大買/大賣/
2022/03/03	107.3	194.94	80.8	193.65	192.00	26.5	41,921	0.06%	大買/
2022/03/02	148.3	192.27	187	192.32	190.50	-38.8	41,774	-0.09%	大買/大賣/
2022/03/01	130	192.43	37.3	192.25	193.00	92.7	41,636	0.22%	大買/
2022/02/25	26	186.44	124	185.52	187.00	-98	41,391	-0.24%	大賣/
2022/02/24	48.7	186.91	36.4	185.26	182.00	12.2	41,218	0.03%
2022/02/23	251	189.56	61.3	188.55	190.00	189.7	40,843	0.46%	大買/鉅額交易
2022/02/22	47.9	183.52	376.3	183.81	181.50	-328.4	40,488	-0.81%	大賣/鉅額交易
2022/02/21	122.2	197.80	118.8	196.85	195.00	3.4	39,762	0.01%	大買/大賣/
2022/02/18	292	189.07	202.4	192.95	194.50	89.6	39,031	0.23%	大買/大賣/
2022/02/17	35	184.94	32.2	185.30	183.00	2.8	38,225	0.01%
2022/02/16	67.1	183.09	18.2	183.64	183.50	48.9	37,912	0.13%
2022/02/15	69.1	181.77	169.3	181.23	178.50	-100.2	38,206	-0.26%	大賣/
2022/02/14	228	181.83	147.5	178.48	180.00	80.5	38,783	0.21%	大買/大賣/
2022/02/11	40.1	173.89	15.2	174.53	172.00	24.9	38,390	0.06%
2022/02/10	104.1	176.62	97.5	174.40	175.50	6.6	39,037	0.02%	大買/
2022/02/09	182.6	174.28	166.1	175.81	173.50	16.6	39,741	0.04%	大買/大賣/
2022/02/08	168.9	170.02	110.8	170.69	172.00	58.1	39,830	0.15%	大買/大賣/
2022/02/07	16	156.19	33.6	153.70	162.00	-17.6	39,996	-0.04%
2022/01/26	29.2	150.09	41.5	148.10	147.50	-12.2	41,239	-0.03%
2022/01/25	31.4	147.93	154.4	146.89	145.50	-123	41,581	-0.30%	大賣/鉅額交易
2022/01/24	150.4	150.74	27.2	149.78	153.00	123.2	41,813	0.29%	大買/鉅額交易
2022/01/21	22.8	154.98	17.5	155.47	151.50	5.3	42,137	0.01%
2022/01/20	6.7	161.84	1.2	161.17	161.00	5.5	42,290	0.01%
2022/01/19	39.7	161.21	115	161.23	161.50	-75.3	42,524	-0.18%	大賣/
2022/01/18	37.3	167.31	38.6	166.21	166.00	-1.3	42,715	0.00%
2022/01/17	22.2	167.85	6	167.65	166.00	16.2	43,550	0.04%
2022/01/14	36.2	169.56	51.4	170.26	173.50	-15.2	44,029	-0.03%
2022/01/13	52.3	174.15	15	174.03	168.50	37.3	44,460	0.08%
2022/01/12	32.8	178.72	83.6	177.25	176.00	-50.8	44,725	-0.11%
2022/01/11	47.3	178.67	16.3	181.02	181.50	31	45,521	0.07%
2022/01/10	48.2	180.35	97.5	178.78	179.50	-49.3	46,605	-0.11%
2022/01/07	24.2	188.13	8	188.63	187.50	16.2	47,315	0.03%
2022/01/06	19.1	192.08	34.4	191.62	191.00	-15.2	48,866	-0.03%
2022/01/05	151.1	191.90	51.1	189.96	191.00	100	49,726	0.20%	大買/
2022/01/04	31.4	188.00	28.6	186.53	191.50	2.8	50,499	0.01%
2022/01/03	36.8	189.16	255.4	188.34	187.50	-218.6	51,296	-0.43%	大賣/鉅額交易
2021/12/30	23.2	198.42	20.1	199.23	198.50	3.2	51,827	0.01%
2021/12/29	14.1	201.32	44	201.35	201.00	-29.9	52,778	-0.06%
2021/12/28	84.1	202.99	52.5	202.93	200.50	31.6	54,654	0.06%
2021/12/27	30	199.12	35.2	199.59	199.00	-5.2	55,451	-0.01%
2021/12/24	82.5	201.83	34.1	202.03	199.00	48.5	56,326	0.09%
2021/12/23	72.2	202.08	37.1	204.42	200.00	35.1	56,322	0.06%
2021/12/22	41.2	204.35	137.9	204.05	204.00	-96.7	56,540	-0.17%	大賣/
2021/12/21	143.4	202.03	76	204.89	207.00	67.4	56,543	0.12%	大買/
2021/12/20	42.3	198.40	104.3	199.61	199.00	-62	56,620	-0.11%	大賣/
2021/12/17	168.7	201.90	80.9	201.52	200.00	87.8	56,644	0.16%	大買/
2021/12/16	118.5	199.79	66.6	199.59	196.50	51.9	56,315	0.09%	大買/
2021/12/15	135.3	194.09	100.5	195.51	199.00	34.9	56,196	0.06%	大買/
2021/12/14	148.5	192.16	41.3	196.43	189.50	107.2	56,156	0.19%	大買/鉅額交易
2021/12/13	34.3	207.35	119.3	207.44	201.50	-85	55,319	-0.15%	大賣/
2021/12/10	155.4	208.21	85.2	207.27	210.50	70.2	55,553	0.13%	大買/
2021/12/09	28.5	202.75	72.5	200.55	208.00	-44	54,894	-0.08%
2021/12/08	195.2	196.92	306.6	199.02	197.00	-111.4	54,715	-0.20%	大買/大賣/鉅額交易
2021/12/07	114.3	187.21	204.6	183.67	191.00	-90.3	54,241	-0.17%	大買/大賣/
2021/12/06	98.7	173.34	79.3	174.88	176.50	19.4	53,587	0.04%
2021/12/03	233.4	168.86	213.7	170.44	164.50	19.7	53,625	0.04%	大買/大賣/
2021/12/02	207.6	164.45	108.8	164.97	169.50	98.8	53,692	0.18%	大買/大賣/
2021/12/01	10.1	154.95	2	156.00	154.50	8.1	53,099	0.02%
2021/11/30	28	155.82	36.1	156.54	156.50	-8.1	53,553	-0.02%
2021/11/29	28.1	153.11	27.6	154.48	153.00	0.5	54,150	0.00%
2021/11/26	60.1	156.69	54.3	155.73	152.00	5.8	55,260	0.01%
2021/11/25	18.8	157.99	40.2	156.69	157.50	-21.4	55,943	-0.04%
2021/11/24	30.6	154.32	16	154.47	154.00	14.6	56,530	0.03%
2021/11/23	7.2	155.38	3.3	155.30	154.00	3.9	58,328	0.01%
2021/11/22	32.4	155.82	39.8	157.68	154.50	-7.5	60,206	-0.01%
2021/11/19	44.4	157.55	26.1	158.02	156.00	18.3	61,871	0.03%
2021/11/18	28.2	161.18	48.6	160.34	160.50	-20.4	64,140	-0.03%
2021/11/17	16.4	157.98	12	158.13	158.50	4.4	66,010	0.01%
2021/11/16	34.1	161.17	35.1	159.50	161.00	-1	67,378	0.00%
2021/11/15	30.3	159.30	29.6	160.66	157.00	0.7	69,856	0.00%
2021/11/12	82.6	160.06	91.7	159.54	159.00	-9.1	71,211	-0.01%
2021/11/11	70.1	169.76	62.6	170.02	159.50	7.5	71,484	0.01%
2021/11/10	69.3	183.64	309.5	179.30	177.00	-240.2	72,107	-0.33%	大賣/鉅額交易
2021/11/09	89.4	187.09	61.1	186.46	183.50	28.2	73,224	0.04%
2021/11/08	177.5	183.34	82.3	185.03	190.00	95.3	73,787	0.13%	大買/
2021/11/05	40.1	175.53	52.3	174.81	178.00	-12.2	74,735	-0.02%
2021/11/04	144.7	177.00	200.7	176.24	174.50	-56	76,083	-0.07%	大買/大賣/
2021/11/03	342.7	170.29	218.9	173.75	171.50	123.8	76,323	0.16%	大買/大賣/鉅額交易
2021/11/02	33.1	161.27	49	162.33	161.00	-15.9	76,868	-0.02%
2021/11/01	116.2	164.38	199.2	159.19	158.50	-83.1	77,612	-0.11%	大買/大賣/
2021/10/29	62	160.43	69.6	158.65	160.00	-7.5	78,267	-0.01%
2021/10/28	114	158.41	112.8	154.70	153.50	1.2	79,584	0.00%	大買/大賣/
2021/10/27	177.7	154.25	232.3	154.61	153.00	-54.7	82,036	-0.07%	大買/大賣/
2021/10/26	122.6	158.65	69.4	158.46	157.00	53.2	84,992	0.06%	大買/
2021/10/25	82.2	157.11	84.2	156.02	157.50	-2	87,571	0.00%
2021/10/22	50.3	154.03	44.3	154.72	152.50	6	90,066	0.01%
2021/10/21	134.3	163.64	112.1	160.99	159.00	22.1	91,770	0.02%	大買/大賣/
2021/10/20	76	161.77	101	161.57	159.50	-25	92,550	-0.03%	大賣/
2021/10/19	137.1	161.16	60.2	161.10	158.00	76.9	94,278	0.08%	大買/
2021/10/18	148.2	150.73	257.8	148.36	160.00	-109.5	96,471	-0.11%	大買/大賣/鉅額交易
2021/10/15	64	162.42	51.1	161.45	161.00	12.9	97,931	0.01%
2021/10/14	164.1	161.49	147.5	160.99	164.50	16.6	98,982	0.02%	大買/大賣/
2021/10/13	64	158.84	47.5	158.43	155.00	16.5	99,248	0.02%
2021/10/12	64.2	157.94	60.1	156.35	153.50	4.2	101,711	0.00%
2021/10/08	65.2	167.79	58	168.04	169.50	7.2	102,911	0.01%
2021/10/07	155.1	170.89	111.4	171.39	171.50	43.7	105,121	0.04%	大買/大賣/
2021/10/06	150.5	166.11	132.4	164.02	161.50	18.1	106,167	0.02%	大買/大賣/
2021/10/05	86	166.59	130.2	165.23	173.00	-44.1	107,309	-0.04%	大賣/
2021/10/04	165.6	172.58	121.5	172.56	165.50	44.1	108,342	0.04%	大買/大賣/
2021/10/01	155.5	189.19	149.6	189.05	183.50	5.9	110,613	0.01%	大買/大賣/
2021/09/30	9	203.00	6	202.67	203.50	3	112,158	0.00%
2021/09/29	33.1	202.03	25.2	202.27	200.50	7.9	113,993	0.01%
2021/09/28	48.3	202.11	67	202.37	203.50	-18.7	115,755	-0.02%
2021/09/27	56.4	214.00	68.3	213.85	208.00	-11.8	117,732	-0.01%
2021/09/24	66	214.70	57	213.87	215.00	9	121,860	0.01%
2021/09/23	26.2	207.98	32	208.28	207.50	-5.8	123,853	0.00%
2021/09/22	42.2	205.03	112	203.62	203.00	-69.8	127,961	-0.05%	大賣/
2021/09/17	137.2	208.04	76.1	206.42	210.00	61.1	129,019	0.05%	大買/
2021/09/16	31.2	202.87	19	203.37	200.50	12.2	131,239	0.01%
2021/09/15	102.4	202.10	167	201.67	205.00	-64.6	132,972	-0.05%	大買/大賣/
2021/09/14	39.8	205.97	28.3	208.93	201.50	11.6	136,191	0.01%
2021/09/13	104.5	214.27	35.3	212.42	210.00	69.1	138,442	0.05%	大買/
2021/09/10	91	211.15	75.2	211.49	211.50	15.8	139,336	0.01%
2021/09/09	43.5	208.58	36	207.74	207.50	7.5	140,530	0.01%
2021/09/08	81.8	213.03	67.4	213.24	213.00	14.3	141,059	0.01%
2021/09/07	38.1	205.29	78.3	207.46	209.50	-40.3	141,359	-0.03%
2021/09/06	48.7	217.10	37.1	218.42	211.00	11.6	140,707	0.01%
2021/09/03	33.7	231.12	91.3	229.63	222.00	-57.7	140,444	-0.04%
2021/09/02	88.2	241.40	42.7	238.59	235.50	45.5	139,951	0.03%
2021/09/01	72.4	240.07	172.1	239.49	235.00	-99.7	139,269	-0.07%	大賣/
2021/08/31	123.4	248.16	67	246.96	248.00	56.4	138,045	0.04%	大買/
2021/08/30	75.2	254.99	53.1	253.60	249.00	22.1	137,102	0.02%
2021/08/27	111	257.16	111.1	256.94	252.00	0	136,378	0.00%	大買/大賣/
2021/08/26	112.8	256.73	99.3	255.71	258.00	13.5	134,570	0.01%	大買/
2021/08/25	99.9	253.69	152.7	253.83	262.00	-52.8	132,823	-0.04%	大賣/
2021/08/24	175.9	249.25	151.3	248.76	244.00	24.6	131,087	0.02%	大買/大賣/
2021/08/23	98.3	241.90	220.3	246.56	248.00	-122	129,142	-0.09%	大賣/鉅額交易
2021/08/20	141.2	219.48	122.3	218.15	225.50	18.9	129,352	0.01%	大買/大賣/
2021/08/19	317.8	225.36	259.1	218.99	213.00	58.7	130,804	0.04%	大買/大賣/
2021/08/18	109.9	215.17	204	212.43	226.00	-94.1	129,864	-0.07%	大買/大賣/
2021/08/17	50.3	213.96	59.5	212.38	205.50	-9.2	130,875	-0.01%
2021/08/16	148.4	214.04	154.1	214.82	215.00	-5.8	131,847	0.00%	大買/大賣/
2021/08/13	122.3	226.23	86.5	224.10	215.00	35.8	131,260	0.03%	大買/
2021/08/12	222.5	221.41	156.6	225.00	230.00	66	131,665	0.05%	大買/大賣/
2021/08/11	162	220.16	150	219.71	217.00	12	131,247	0.01%	大買/大賣/
2021/08/10	112.4	229.91	167.5	232.66	225.00	-55	129,537	-0.04%	大買/大賣/
2021/08/09	111.1	233.90	95.7	233.59	229.00	15.4	128,839	0.01%	大買/
2021/08/06	245.7	231.81	227.2	233.17	231.00	18.5	128,536	0.01%	大買/大賣/
2021/08/05	177	225.71	142.7	223.30	221.00	34.3	127,154	0.03%	大買/大賣/
2021/08/04	60.7	234.05	54.6	233.32	233.00	6.1	126,543	0.00%
2021/08/03	158.1	233.94	207.9	232.22	229.00	-49.8	126,639	-0.04%	大買/大賣/
2021/08/02	248.9	224.39	265.9	227.16	232.00	-17	125,565	-0.01%	大買/大賣/
2021/07/30	401.5	245.29	395.3	244.34	223.50	6.2	123,176	0.01%	大買/大賣/
2021/07/29	277.6	240.93	246.5	241.44	248.00	31.1	120,666	0.03%	大買/大賣/
2021/07/28	261	212.27	280.9	214.10	225.50	-19.9	118,502	-0.02%	大買/大賣/
2021/07/27	333.1	205.96	308.4	205.40	205.00	24.6	116,098	0.02%	大買/大賣/
2021/07/26	76.4	227.89	67.5	226.77	216.50	8.9	115,006	0.01%
2021/07/23	184.8	243.74	107.2	244.31	240.00	77.7	113,819	0.07%	大買/大賣/
2021/07/22	177.2	229.51	195.2	228.50	240.00	-18	112,099	-0.02%	大買/大賣/
2021/07/21	159.5	252.47	192.6	255.83	238.50	-33.1	109,689	-0.03%	大買/大賣/
2021/07/20	100.9	269.68	141.3	271.99	260.50	-40.4	107,231	-0.04%	大賣/
2021/07/19	195.1	290.32	162	291.78	286.00	33.1	105,706	0.03%	大買/大賣/
2021/07/16	306.2	293.69	224.6	292.91	286.00	81.6	105,178	0.08%	大買/大賣/
2021/07/15	159.2	268.73	230.4	269.26	278.50	-71.1	102,364	-0.07%	大買/大賣/
2021/07/14	282.6	254.25	258.8	252.29	253.50	23.9	101,196	0.02%	大買/大賣/
2021/07/13	164.8	279.49	125.1	276.85	258.50	39.7	98,531	0.04%	大買/大賣/
2021/07/12	129	289.63	148.7	289.60	287.00	-19.7	96,744	-0.02%	大買/大賣/
2021/07/09	258.9	288.93	244.7	289.80	275.00	14.1	94,700	0.01%	大買/大賣/
2021/07/08	349.3	272.24	385.5	278.75	304.00	-36.2	92,400	-0.04%	大買/大賣/
2021/07/07	268.8	282.47	236.6	285.16	276.50	32.2	89,534	0.04%	大買/大賣/
2021/07/06	152.9	306.71	140.5	308.32	296.00	12.4	87,537	0.01%	大買/大賣/
2021/07/05	173.7	312.17	121.8	311.38	302.00	51.9	85,714	0.06%	大買/大賣/
2021/07/02	279	330.59	326.7	337.23	326.50	-47.7	83,762	-0.06%	大買/大賣/
2021/07/01	617.1	337.82	440.1	338.43	336.00	177	81,705	0.22%	大買/大賣/鉅額交易
2021/06/30	247	307.65	283.6	308.99	321.00	-36.6	77,304	-0.05%	大買/大賣/
2021/06/29	916.2	307.83	780.3	304.25	292.00	135.8	75,146	0.18%	大買/大賣/鉅額交易
2021/06/28	219.9	294.75	107.7	296.45	300.00	112.2	71,395	0.16%	大買/大賣/鉅額交易
2021/06/25	371.8	266.15	522.8	266.36	273.00	-151	70,194	-0.22%	大買/大賣/鉅額交易
2021/06/24	76.4	236.51	114.7	240.06	248.50	-38.3	67,663	-0.06%	大賣/
2021/06/23	732.8	243.22	704.3	246.89	226.00	28.5	65,883	0.04%	大買/大賣/
2021/06/22	469.3	264.78	437.2	264.82	251.00	32.1	61,674	0.05%	大買/大賣/
2021/06/21	137.7	244.08	81.7	246.66	249.00	56	58,851	0.10%	大買/
2021/06/18	462.2	216.52	546.5	215.47	226.50	-84.4	58,156	-0.15%	大買/大賣/
2021/06/17	494.3	201.86	471.6	206.46	206.00	22.7	56,643	0.04%	大買/大賣/
2021/06/16	151.3	205.64	129.4	206.56	205.50	21.9	55,154	0.04%	大買/大賣/
2021/06/15	11	186.27	111	184.98	191.50	-100	53,839	-0.19%	大賣/
2021/06/11	114	166.82	228.9	169.50	174.50	-114.9	53,432	-0.22%	大買/大賣/鉅額交易
2021/06/10	219.2	158.76	117.3	153.91	159.00	102	53,228	0.19%	大買/大賣/鉅額交易
2021/06/09	102.4	159.48	125.2	159.61	160.00	-22.8	53,324	-0.04%	大買/大賣/
2021/06/08	250.4	159.55	179.2	162.24	165.00	71.2	53,404	0.13%	大買/大賣/
2021/06/07	151.7	154.76	67.5	153.16	153.00	84.2	53,464	0.16%	大買/
2021/06/04	134.5	155.83	137.3	158.87	155.50	-2.8	53,521	-0.01%	大買/大賣/
2021/06/03	185.6	160.88	163	162.45	161.00	22.5	53,592	0.04%	大買/大賣/
2021/06/02	152.1	161.58	267	164.45	160.00	-115	53,515	-0.21%	大買/大賣/鉅額交易
2021/06/01	311.6	150.12	249.7	151.04	159.50	61.9	53,205	0.12%	大買/大賣/
2021/05/31	411.8	148.01	136.2	149.06	145.00	275.6	53,006	0.52%	大買/大賣/鉅額交易
2021/05/28	347.8	151.66	565.4	150.44	154.50	-217.6	52,533	-0.41%	大買/大賣/鉅額交易
2021/05/27	139.7	137.75	140.8	139.27	140.50	-1	50,723	0.00%	大買/大賣/
2021/05/26	84.1	121.00	141.1	121.81	128.00	-56.9	47,866	-0.12%	大賣/
2021/05/25	237.2	122.48	125.4	122.81	116.50	111.7	46,237	0.24%	大買/大賣/鉅額交易
2021/05/24	104.1	120.79	135.4	122.02	125.00	-31.2	43,825	-0.07%	大買/大賣/
2021/05/21	84	112.18	25.1	113.82	114.00	58.9	42,234	0.14%
2021/05/20	126	98.67	248.3	100.83	104.00	-122.3	41,724	-0.29%	大買/大賣/鉅額交易
2021/05/19	223.3	93.38	132.1	92.14	94.60	91.2	39,609	0.23%	大買/大賣/
2021/05/18	53.1	84.67	24	85.35	86.00	29.1	39,042	0.07%
2021/05/17	103.1	77.31	253.1	77.53	78.20	-150.1	38,911	-0.39%	大買/大賣/鉅額交易
2021/05/14	90.1	77.75	120.4	77.41	81.60	-30.3	37,764	-0.08%	大賣/
2021/05/13	28.4	81.96	83.3	80.65	80.10	-54.9	36,679	-0.15%
2021/05/12	454	90.10	390.6	91.46	88.90	63.4	36,346	0.17%	大買/大賣/
2021/05/11	46.2	100.55	66.2	100.04	98.70	-20	36,361	-0.06%
2021/05/10	67.1	99.06	74	98.62	101.50	-6.9	35,317	-0.02%
2021/05/07	26.1	90.03	23.4	89.91	92.30	2.7	34,558	0.01%
2021/05/06	48.6	92.56	33.2	91.27	89.90	15.4	34,312	0.04%
2021/05/05	115.5	91.87	97.1	92.56	92.50	18.4	33,721	0.05%	大買/
2021/05/04	109.5	95.02	685.4	101.07	91.40	-575.9	33,189	-1.74%	大買/大賣/鉅額交易
2021/05/03	1,066	103.79	489.3	101.57	101.50	576.7	32,428	1.78%	大買/大賣/鉅額交易
2021/04/29	8.3	91.81	11.2	92.81	94.70	-2.9	31,563	-0.01%
2021/04/28	71.3	95.69	62	94.77	92.50	9.3	31,936	0.03%
2021/04/27	43.2	93.37	35	93.17	91.20	8.2	31,941	0.03%
2021/04/26	9.1	87.02	67.1	89.69	90.20	-58	31,963	-0.18%
2021/04/23	36	84.45	37.2	84.86	82.00	-1.2	32,715	0.00%
2021/04/22	112.2	93.97	99.9	93.49	85.80	12.3	32,945	0.04%	大買/
2021/04/21	60.1	87.53	83.1	87.19	89.60	-23	32,068	-0.07%
2021/04/20	82.3	80.53	77.1	80.14	81.50	5.2	31,928	0.02%
2021/04/19	27	79.15	42.2	80.27	80.60	-15.1	32,264	-0.05%
2021/04/16	23.3	68.44	32.1	71.55	73.30	-8.8	32,430	-0.03%
2021/04/15	124.1	65.50	52.9	66.37	66.70	71.1	32,892	0.22%	大買/
2021/04/14	352.2	64.20	440.1	65.62	65.30	-87.8	34,186	-0.26%	大買/大賣/
2021/04/13	217	64.31	211.2	63.71	64.30	5.8	34,459	0.02%	大買/大賣/
2021/04/12	24.1	62.14	54	63.53	64.00	-29.9	35,159	-0.09%
2021/04/09	111.1	58.14	60.1	58.35	58.20	51	36,862	0.14%	大買/
2021/04/08	87.2	58.89	49.1	58.93	58.90	38.1	37,908	0.10%
2021/04/07	137.3	58.65	11.1	57.84	58.70	126.2	39,236	0.32%	大買/鉅額交易
2021/04/06	15.4	56.42	134.2	56.89	57.40	-118.8	42,280	-0.28%	大賣/鉅額交易
2021/04/01	232.2	55.81	120.1	56.20	55.90	112.1	43,279	0.26%	大買/大賣/鉅額交易
2021/03/31	36.3	56.50	47	56.40	55.10	-10.8	44,129	-0.02%
2021/03/30	8	54.25	246	54.09	54.60	-238	44,067	-0.54%	大賣/鉅額交易
2021/03/29	15	54.83	130	54.86	55.40	-115	44,720	-0.26%	大賣/鉅額交易
2021/03/26	3	52.03	10.3	51.91	52.90	-7.3	46,649	-0.02%
2021/03/25	12	50.32	8.1	50.64	49.90	3.9	47,659	0.01%
2021/03/24	31.5	51.96	34	51.95	52.00	-2.5	48,732	-0.01%
2021/03/23	77.3	53.46	25	52.33	51.70	52.3	48,863	0.11%
2021/03/22	15	52.99	91.7	53.91	54.50	-76.7	48,009	-0.16%
2021/03/19	10.7	49.65	11	49.92	49.55	-0.3	47,755	0.00%
2021/03/18	7	49.79	12.2	49.83	49.95	-5.2	48,015	-0.01%
2021/03/17	10	49.02	10.6	49.09	49.00	-0.6	48,441	0.00%
2021/03/16	12.4	48.35	3.1	48.58	48.65	9.4	48,956	0.02%
2021/03/15	22.2	48.38	23	48.59	48.70	-0.9	49,649	0.00%
2021/03/12	10	48.14	17	48.28	47.40	-7	50,455	-0.01%
2021/03/11	18	47.55	23	47.82	47.25	-5	50,756	-0.01%
2021/03/10	13	46.93	5	47.36	47.00	8	50,926	0.02%
2021/03/09	4	46.66	15.5	47.06	47.50	-11.5	51,141	-0.02%
2021/03/08	4	46.43	5	47.02	45.40	-1	51,479	0.00%
2021/03/05	3	46.40	0	0.00	45.85	3	51,890	0.01%
2021/03/04	7.1	46.27	0	0.00	46.05	7.1	52,319	0.01%
2021/03/03	2	46.33	18	46.71	47.30	-16	52,717	-0.03%
2021/03/02	22	48.22	17	47.83	45.50	5	53,775	0.01%
2021/02/26	11	47.56	14.3	47.85	47.95	-3.3	54,074	-0.01%
2021/02/25	4	47.10	24	47.61	47.30	-20	54,060	-0.04%
2021/02/24	5	46.33	6.1	46.65	46.00	-1.1	54,183	0.00%
2021/02/23	29.1	47.59	16	47.84	46.70	13.1	54,262	0.02%
2021/02/22	44	47.00	105	46.79	46.75	-61	54,800	-0.11%	大賣/
2021/02/19	13	44.55	1	44.45	44.50	12	54,951	0.02%
2021/02/18	47.3	45.80	25	45.22	45.25	22.3	55,206	0.04%
2021/02/17	9	43.09	6.1	43.53	43.90	2.9	54,788	0.01%
2021/02/05	37.1	42.79	26	42.38	42.20	11.1	54,773	0.02%
2021/02/04	1.5	43.10	22.1	42.84	43.50	-20.6	54,818	-0.04%
2021/02/03	42.1	43.06	18	43.81	42.25	24.1	55,361	0.04%
2021/02/02	26.1	43.43	31.1	43.58	43.50	-5	56,019	-0.01%
2021/02/01	19	41.87	29	41.72	41.35	-10	55,488	-0.02%
2021/01/29	6	43.55	9	43.18	42.80	-3	55,267	-0.01%
2021/01/28	13	45.04	35	44.83	44.75	-22	55,130	-0.04%
2021/01/27	20	45.12	14	45.13	44.55	6	54,963	0.01%
2021/01/26	21	45.71	23	45.76	45.60	-2	55,058	0.00%
2021/01/25	23.1	46.03	31	45.72	45.65	-7.9	54,998	-0.01%
2021/01/22	30	45.02	45.1	44.82	44.80	-15.1	54,629	-0.03%
2021/01/21	116	43.65	115.2	43.36	42.70	0.8	54,212	0.00%	大買/大賣/
2021/01/20	20	42.79	38	42.30	42.10	-18	53,579	-0.03%
2021/01/19	105.1	44.25	64	44.51	43.20	41	52,968	0.08%	大買/
2021/01/18	194	43.83	210.1	42.88	45.10	-16.1	52,507	-0.03%	大買/大賣/
2021/01/15	80	44.47	71.1	44.54	43.25	8.9	51,347	0.02%
2021/01/14	24.4	49.18	59.1	49.33	48.05	-34.7	50,492	-0.07%
2021/01/13	61.1	48.59	315.1	49.46	48.00	-254	50,040	-0.51%	大賣/鉅額交易
2021/01/12	207.5	50.31	390	49.68	49.05	-182.5	49,715	-0.37%	大買/大賣/鉅額交易
2021/01/11	42	49.31	24	49.88	50.40	18	48,278	0.04%
2021/01/08	72	47.11	70	48.21	48.50	2	47,488	0.00%
2021/01/07	1,070.9	46.74	782.2	46.88	47.35	288.7	46,536	0.62%	大買/大賣/鉅額交易
2021/01/06	106.6	52.73	52.6	52.47	50.30	54.1	45,072	0.12%	大買/
2021/01/05	211.1	55.48	129.1	55.04	54.60	82	44,340	0.18%	大買/大賣/
2021/01/04	106	55.24	148.1	55.99	57.10	-42.2	43,023	-0.10%	大買/大賣/
2020/12/31	126.6	51.31	141.3	51.59	52.90	-14.6	40,875	-0.04%	大買/大賣/
2020/12/30	95.1	49.81	92.1	49.72	50.10	3	39,737	0.01%
2020/12/29	284.3	52.62	303.3	53.06	49.35	-18.9	38,285	-0.05%	大買/大賣/
2020/12/28	214	51.67	179.3	52.50	52.80	34.7	35,075	0.10%	大買/大賣/
2020/12/25	143.6	47.86	258.1	47.86	48.00	-114.5	33,634	-0.34%	大買/大賣/鉅額交易
2020/12/24	137	45.82	60	45.81	45.25	77	32,551	0.24%	大買/
2020/12/23	72.2	43.96	84	44.39	45.45	-11.8	32,156	-0.04%
2020/12/22	321.4	47.63	367.5	46.11	43.15	-46.1	31,216	-0.15%	大買/大賣/
2020/12/21	151.1	45.44	86.1	46.34	47.50	65	28,681	0.23%	大買/
2020/12/18	36.8	43.68	51	43.68	43.20	-14.2	27,305	-0.05%
2020/12/17	23	41.20	34.1	42.01	42.35	-11.1	25,975	-0.04%
2020/12/16	13	40.77	22	40.78	41.00	-9	25,507	-0.04%
2020/12/15	37.1	41.24	37	40.83	40.00	0.1	25,254	0.00%
2020/12/14	40	40.77	48	40.62	40.75	-8	24,601	-0.03%
2020/12/11	101.5	40.40	19	40.86	38.95	82.5	24,110	0.34%	大買/
2020/12/10	31	41.85	163	41.62	41.40	-132	23,548	-0.56%	大賣/鉅額交易
2020/12/09	53	41.41	203	41.68	41.40	-150	22,943	-0.65%	大賣/鉅額交易
2020/12/08	278	40.65	148.1	40.93	40.60	129.9	22,173	0.59%	大買/大賣/鉅額交易
2020/12/07	244.1	38.26	144	37.46	38.25	100.1	21,113	0.47%	大買/大賣/
2020/12/04	40	38.70	22	38.52	38.00	18	20,573	0.09%
2020/12/03	36	39.93	57	39.75	39.50	-21	20,136	-0.10%
2020/12/02	74.5	40.11	48	40.59	40.00	26.5	19,824	0.13%
2020/12/01	268.1	41.24	232.1	41.78	41.10	36	19,317	0.19%	大買/大賣/
2020/11/30	134	42.99	15	43.07	43.70	119	18,836	0.63%	大買/鉅額交易
2020/11/27	41	41.90	45	41.93	43.00	-4	18,393	-0.02%
2020/11/26	151	42.15	122	41.51	40.65	29	17,895	0.16%	大買/大賣/
2020/11/25	43.6	39.11	41	39.84	40.90	2.6	16,799	0.02%
2020/11/24	66	37.30	42	37.33	37.20	24	16,009	0.15%
2020/11/23	17	37.73	20.1	37.69	37.45	-3.1	15,818	-0.02%
2020/11/20	31	37.40	18	37.37	36.75	13	15,621	0.08%
2020/11/19	110	37.38	153	36.74	37.45	-43	15,539	-0.28%	大買/大賣/
2020/11/18	69	34.76	81	35.20	36.40	-12	14,552	-0.08%
2020/11/17	80	31.78	98	32.09	33.35	-18	13,788	-0.13%
2020/11/16	6	31.46	10	31.54	31.55	-4	13,474	-0.03%
2020/11/13	98	31.88	96	31.43	30.60	2	13,393	0.01%
2020/11/12	84	31.87	88	31.25	31.20	-4	13,198	-0.03%
2020/11/11	97	30.94	90	31.25	32.45	7	13,081	0.05%
2020/11/10	139	31.82	38	31.93	29.80	101	12,631	0.80%	大買/鉅額交易
2020/11/09	14	31.51	43	32.07	32.25	-29	11,564	-0.25%
2020/11/06	5	29.11	8	29.11	29.35	-3	11,333	-0.03%
2020/11/05	2	28.90	5	28.88	28.95	-3	11,279	-0.03%
2020/11/04	23	28.38	16	28.33	28.90	7	11,238	0.06%
2020/11/03	13	28.02	17	28.48	28.60	-4	11,022	-0.04%
2020/11/02	71	27.71	74	27.65	27.00	-3	10,673	-0.03%
2020/10/30	1	26.50	6	26.20	26.20	-5	10,273	-0.05%
2020/10/29	10	26.36	4	26.50	26.70	6	10,172	0.06%
2020/10/28	12	26.62	16	26.73	26.15	-4	10,059	-0.04%
2020/10/27	13	26.48	79	26.42	26.10	-66	9,870	-0.67%
2020/10/26	34	25.97	23	26.00	26.85	11	9,717	0.11%
2020/10/23	13	24.78	11	24.61	24.60	2	9,230	0.02%
2020/10/22	62	24.97	17	24.58	24.45	45	9,161	0.49%
2020/10/21	64	25.34	82	25.07	25.30	-18	9,085	-0.20%
2020/10/20	18	24.69	22	24.94	25.25	-4	8,840	-0.05%
2020/10/19	20	23.42	10.3	23.53	23.55	9.7	8,522	0.11%
2020/10/16	11	23.79	55	24.26	23.55	-44	8,469	-0.52%
2020/10/15	43	24.60	62	24.39	24.05	-19	8,399	-0.23%
2020/10/14	106	24.55	77	24.52	24.55	29	8,292	0.35%	大買/
2020/10/13	106	24.18	37	24.76	25.05	69	8,112	0.85%	大買/
2020/10/12	9	23.02	9.2	22.79	23.15	-0.2	7,687	0.00%
2020/10/08	14	23.81	14	23.52	23.80	0	7,540	0.00%
2020/10/07	20.2	24.15	23	23.85	24.45	-2.8	7,351	-0.04%
2020/10/06	95	22.81	91	23.14	23.45	4	7,094	0.06%
2020/10/05	13	22.27	55	22.37	22.85	-42	6,852	-0.61%
2020/09/30	26	21.30	8	21.27	21.25	18	6,606	0.27%
2020/09/29	60	21.58	56	21.05	21.00	4	6,614	0.06%
2020/09/28	13	21.34	22	21.52	21.65	-9	6,365	-0.14%
2020/09/25	15	20.11	14	20.14	20.45	1	6,001	0.02%
2020/09/24	1	19.05	0	0.00	19.20	1	5,795	0.02%
2020/09/23	2	19.38	0	0.00	19.50	2	5,708	0.04%
2020/09/22	0	0.00	67	19.85	19.85	-67	5,660	-1.18%
2020/09/21	1	20.15	1	20.25	20.20	0	5,645	0.00%
2020/09/18	2	20.30	16	20.39	20.30	-14	5,627	-0.25%
2020/09/17	0	0.00	3	20.25	20.20	-3	5,586	-0.05%
2020/09/16	0	0.00	1	20.00	20.10	-1	5,575	-0.02%
2020/09/15	7	19.41	0	0.00	19.80	7	5,503	0.13%
2020/09/14	3	19.57	2.2	19.75	19.75	0.8	5,435	0.02%
2020/09/11	36	20.61	0	0.00	20.00	36	5,337	0.67%
2020/09/10	5	20.60	1	20.50	20.40	4	5,238	0.08%
2020/09/09	2.2	20.45	2	20.20	20.40	0.2	5,195	0.00%
2020/09/08	1.2	19.98	1	20.00	20.00	0.2	5,129	0.00%
2020/09/07	2	20.63	4	20.33	20.15	-2	5,064	-0.04%
2020/09/04	5	19.91	10	19.99	20.00	-5	4,899	-0.10%
2020/09/03	17.2	20.37	3	20.33	20.45	14.2	4,775	0.30%
2020/09/02	21	20.58	1	20.75	20.70	20	4,671	0.43%
2020/09/01	6	21.31	31	21.21	20.95	-25	4,595	-0.54%
2020/08/31	3	21.93	5	21.72	21.20	-2	4,531	-0.04%
2020/08/28	0	0.00	4	21.00	21.00	-4	4,317	-0.09%
2020/08/27	9	21.32	3	21.28	20.90	6	4,277	0.14%
2020/08/26	15	22.12	6.5	22.03	22.10	8.6	4,161	0.21%
2020/08/25	246.4	21.91	14	21.31	21.75	232.4	3,937	5.90%	大買/鉅額交易
2020/08/24	0.2	20.40	15	20.19	20.40	-14.9	3,573	-0.42%
2020/08/21	0.3	20.05	1	20.20	20.10	-0.7	3,516	-0.02%
2020/08/20	29	20.54	18	19.80	19.95	11	3,447	0.32%
2020/08/19	21	20.55	4	20.93	20.35	17	3,250	0.52%
2020/08/18	14	19.66	2	20.00	20.10	12	3,028	0.40%
2020/08/17	10.5	20.05	4	20.15	20.05	6.5	2,835	0.23%
2020/08/14	1	20.20	9	19.99	19.90	-8	2,607	-0.31%
2020/08/13	2.2	19.27	0	0.00	19.05	2.2	2,275	0.09%
2020/08/12	1.1	18.61	0	0.00	18.80	1.1	2,218	0.05%
2020/08/11	1	18.90	0	0.00	18.80	1	2,191	0.05%
2020/08/10	0	0.00	3	18.72	19.00	-3	2,144	-0.14%
2020/08/07	5	18.18	3	18.23	18.30	2	2,044	0.10%
2020/08/06	4	18.05	11	18.11	18.30	-7	2,057	-0.34%
2020/08/05	0	0.00	3	17.27	17.30	-3	2,017	-0.15%
2020/08/04	0	0.00	1	17.15	17.20	-1	2,021	-0.05%
2020/08/03	4	17.10	1	17.00	17.05	3	2,024	0.15%
2020/07/31	1.2	17.30	2	17.40	17.40	-0.8	2,007	-0.04%
2020/07/30	1.2	17.01	0	0.00	17.15	1.2	2,011	0.06%
2020/07/29	1	16.95	3	17.07	17.00	-2	2,021	-0.10%
2020/07/28	0	0.00	2	16.80	16.95	-2	2,034	-0.10%
2020/07/27	0	0.00	3	17.20	17.15	-3	2,045	-0.15%
2020/07/24	0	0.00	4	17.45	17.50	-4	2,094	-0.19%
2020/07/23	4	17.70	2	17.75	17.70	2	2,086	0.10%
2020/07/22	2	17.80	10	17.90	17.85	-8	2,093	-0.38%
2020/07/21	10	18.00	0	0.00	18.00	10	2,088	0.48%
2020/07/20	2	17.80	1	17.75	17.90	1	2,074	0.05%
2020/07/17	6	18.10	2	18.30	18.10	4	2,067	0.19%
2020/07/16	2	18.50	1	18.80	18.55	1	2,081	0.05%
2020/07/15	2	18.58	2	18.60	18.60	0	2,041	0.00%
2020/07/14	3	18.30	2	18.60	18.70	1	2,051	0.05%
2020/07/13	5	18.71	2	18.80	18.80	3	2,028	0.15%
2020/07/10	2	18.10	12	18.57	18.65	-10	2,028	-0.49%
2020/07/09	5	18.55	0.5	18.35	18.50	4.5	1,967	0.23%
2020/07/08	6	18.45	0	0.00	18.70	6	1,906	0.31%
2020/07/07	0	0.00	7	17.96	18.40	-7	1,792	-0.39%
2020/07/06	0	0.00	4	17.45	17.65	-4	1,677	-0.24%
2020/07/03	0	0.00	8	16.79	16.90	-8	1,623	-0.49%
2020/07/02	0	0.00	4	16.55	16.50	-4	1,623	-0.25%
2020/06/30	4	16.40	0	0.00	16.45	4	1,691	0.24%
2020/06/29	3	16.45	0	0.00	16.50	3	1,713	0.18%
2020/06/24	0	0.00	1	16.65	16.65	-1	1,733	-0.06%
2020/06/23	0	0.00	4	16.58	16.60	-4	1,770	-0.23%
2020/06/22	1	16.35	1	16.40	16.35	0	1,782	0.00%
2020/06/19	3	16.25	0	0.00	16.25	3	1,824	0.16%
2020/06/16	1	16.40	9.9	16.60	16.70	-8.9	1,957	-0.46%
2020/06/15	0	0.00	1	16.55	16.30	-1	2,081	-0.05%
2020/06/12	1	16.30	0	0.00	16.40	1	2,137	0.05%
2020/06/11	4	16.83	1	16.85	16.65	3	2,176	0.14%
2020/06/10	9	16.93	0	0.00	17.00	9	2,191	0.41%
2020/06/05	2	16.80	0	0.00	16.70	2	2,252	0.09%
2020/06/04	0	0.00	1	16.65	16.55	-1	2,254	-0.04%
2020/06/03	0	0.00	9	16.54	16.55	-9	2,275	-0.40%
2020/06/02	2	16.28	1	16.35	16.20	1	2,271	0.04%
2020/06/01	0	0.00	1	16.30	16.30	-1	2,267	-0.04%
2020/05/28	9	16.08	0	0.00	16.05	9	2,270	0.40%
2020/05/27	2	16.20	4	16.38	16.35	-2	2,255	-0.09%
2020/05/25	0	0.00	1	16.10	16.10	-1	2,242	-0.04%
2020/05/20	0	0.00	11	16.14	16.05	-11	2,269	-0.48%
2020/05/19	0.2	15.90	0	0.00	16.00	0.2	2,269	0.01%
2020/05/18	0	0.00	1	15.80	15.75	-1	2,282	-0.04%
2020/05/15	1	15.75	0	0.00	15.55	1	2,291	0.04%
2020/05/13	8	15.98	0	0.00	15.95	8	2,283	0.35%
2020/05/12	12	16.49	2	16.70	16.40	10	2,264	0.44%
2020/05/07	10	16.60	6	16.60	16.70	4	2,254	0.18%
2020/05/06	2	16.40	0	0.00	16.45	2	2,259	0.09%
2020/05/05	6	16.42	0	0.00	16.40	6	2,265	0.26%
2020/05/04	1	16.50	0	0.00	16.55	1	2,264	0.04%
2020/04/30	0.3	16.85	0	0.00	16.90	0.3	2,272	0.01%
2020/04/29	0	0.00	2	16.70	16.70	-2	2,270	-0.09%
2020/04/28	1	16.40	0	0.00	16.40	1	2,238	0.04%
2020/04/27	1	16.30	4	16.18	16.40	-3	2,274	-0.13%
2020/04/24	0	0.00	1	15.90	15.95	-1	2,262	-0.04%
2020/04/23	0	0.00	10	15.93	16.00	-10	2,263	-0.44%
2020/04/22	3	15.80	6	15.65	15.80	-3	2,263	-0.13%
2020/04/21	5	16.15	2	16.00	15.95	3	2,263	0.13%
2020/04/20	0	0.00	1	16.05	16.10	-1	2,204	-0.05%
2020/04/17	4	16.13	15	16.35	16.15	-11	2,199	-0.50%
2020/04/15	0	0.00	1	16.20	16.10	-1	2,151	-0.05%
2020/04/14	1	15.25	3	15.25	15.45	-2	2,122	-0.09%
2020/04/13	2	15.10	0	0.00	15.05	2	2,124	0.09%
2020/04/09	0	0.00	3	15.05	15.10	-3	2,110	-0.14%
2020/04/08	3	14.95	0	0.00	14.95	3	2,082	0.14%
2020/04/07	1	14.55	6	14.69	14.50	-5	2,062	-0.24%
2020/04/01	0	0.00	2	14.18	14.35	-2	2,011	-0.10%
2020/03/31	0	0.00	5	13.70	13.75	-5	1,958	-0.26%
2020/03/27	1	13.80	0	0.00	13.90	1	1,903	0.05%
2020/03/26	6	13.25	1	13.70	13.60	5	1,872	0.27%
2020/03/25	0	0.00	106	13.54	13.25	-106	1,844	-5.75%	大賣/鉅額交易
2020/03/23	100	11.90	0	0.00	12.25	100	1,812	5.52%
2020/03/20	4	12.55	0	0.00	12.55	4	1,783	0.22%
2020/03/19	3	11.85	0	0.00	11.90	3	1,715	0.17%
2020/03/18	2	13.28	0	0.00	13.15	2	1,612	0.12%
2020/03/17	4	13.44	0	0.00	13.40	4	1,565	0.26%
2020/03/16	1	14.60	0	0.00	14.30	1	1,524	0.07%
2020/03/13	3	14.65	0	0.00	15.10	3	1,496	0.20%
2020/03/12	1	15.85	0	0.00	15.70	1	1,441	0.07%
2020/03/09	0	0.00	7	16.68	16.50	-7	1,389	-0.50%
2020/03/06	6	17.03	0	0.00	16.90	6	1,383	0.43%
2020/03/05	0	0.00	2	17.35	17.15	-2	1,364	-0.15%
2020/03/04	2	17.10	0	0.00	17.20	2	1,368	0.15%
2020/02/27	7	17.38	0	0.00	17.35	7	1,348	0.52%
2020/02/26	0	0.00	10	17.50	17.50	-10	1,341	-0.75%
2020/02/25	0	0.00	2	17.45	17.40	-2	1,336	-0.15%
2020/02/24	0	0.00	1	17.30	17.25	-1	1,320	-0.08%
2020/02/05	0	0.00	4	17.03	17.05	-4	1,242	-0.32%
2020/02/04	2	16.85	2	17.00	16.95	0	1,235	0.00%
2020/01/31	1	17.00	6	17.12	17.00	-5	1,180	-0.42%
2020/01/30	12	16.96	0	0.00	16.80	12	1,166	1.03%
2020/01/20	15	18.12	1	18.25	18.15	14	1,124	1.25%
2020/01/17	4	18.10	0	0.00	18.20	4	1,153	0.35%
2020/01/15	6	18.27	0	0.00	18.30	6	1,200	0.50%
2020/01/14	0	0.00	2	18.50	18.40	-2	1,205	-0.17%
2020/01/10	2	18.33	0	0.00	18.40	2	1,238	0.16%
2020/01/09	0	0.00	12	18.19	18.45	-12	1,260	-0.95%
2020/01/08	12	18.03	100	18.05	18.00	-88	1,276	-6.90%
2020/01/07	0	0.00	1	18.25	18.25	-1	1,247	-0.08%
2020/01/06	6	18.40	0	0.00	18.35	6	1,249	0.48%
2020/01/03	0	0.00	2	18.55	18.60	-2	1,270	-0.16%
2019/12/26	0	0.00	2	18.58	18.60	-2	1,329	-0.15%
2019/12/25	0	0.00	1	18.60	18.60	-1	1,346	-0.07%
2019/12/19	1	18.35	1	18.55	18.40	0	1,376	0.00%
2019/12/18	100	18.20	9	18.34	18.50	91	1,364	6.67%
2019/12/17	1	18.05	0	0.00	18.10	1	1,352	0.07%
2019/12/13	3	17.98	0	0.00	17.85	3	1,341	0.22%
2019/12/12	5	18.15	0	0.00	18.15	5	1,324	0.38%
2019/12/10	0	0.00	4	18.39	18.40	-4	1,328	-0.30%
2019/12/09	0	0.00	3	18.45	18.30	-3	1,380	-0.22%
2019/12/06	1	18.25	1	18.30	18.40	0	1,433	0.00%
2019/12/05	2	18.35	0	0.00	18.45	2	1,434	0.14%
2019/12/03	0	0.00	3	18.37	18.55	-3	1,491	-0.20%
2019/12/02	0	0.00	2	18.25	18.15	-2	1,587	-0.13%
2019/11/29	8	18.24	0	0.00	18.15	8	1,749	0.46%
2019/11/28	0	0.00	3	18.38	18.45	-3	1,766	-0.17%
2019/11/25	0	0.00	1	18.30	18.25	-1	1,863	-0.05%
2019/11/22	0	0.00	2	18.28	18.20	-2	1,911	-0.10%
2019/11/20	0	0.00	2	18.15	18.25	-2	2,039	-0.10%
2019/11/15	2	18.00	0	0.00	18.00	2	2,264	0.09%
2019/11/14	6	18.01	0	0.00	18.15	6	2,340	0.26%
2019/11/11	2	18.20	0	0.00	18.10	2	2,556	0.08%
2019/11/08	2	18.20	3	18.25	18.40	-1	2,598	-0.04%
2019/11/05	2	18.25	2	18.55	18.60	0	2,832	0.00%
2019/11/04	0	0.00	2.6	18.42	18.50	-2.6	2,910	-0.09%
2019/11/01	0	0.00	1	18.15	18.25	-1	3,021	-0.03%
2019/10/31	2	18.20	0	0.00	18.15	2	3,239	0.06%
2019/10/29	2	18.35	0	0.00	18.35	2	3,427	0.06%
2019/10/21	1	18.15	0	0.00	18.15	1	4,525	0.02%
2019/10/18	0	0.00	1	17.65	17.90	-1	4,574	-0.02%
2019/10/07	1	18.00	1	17.90	18.00	0	4,613	0.00%
2019/10/04	11	17.89	0	0.00	17.70	11	4,628	0.24%
2019/09/27	20	18.45	20	18.45	18.25	0	4,651	0.00%
2019/09/19	2	19.00	0	0.00	19.05	2	4,779	0.04%
2019/09/18	2	19.00	0	0.00	19.00	2	4,819	0.04%
2019/09/17	0	0.00	2	19.10	19.10	-2	4,828	-0.04%
2019/09/16	2	18.80	0	0.00	18.90	2	4,869	0.04%
2019/09/12	0	0.00	4	19.10	19.15	-4	4,891	-0.08%
2019/09/11	7	19.01	0	0.00	18.85	7	4,908	0.14%
2019/09/10	12	19.57	0	0.00	19.20	12	4,870	0.25%
2019/09/06	5	19.75	0	0.00	19.75	5	4,854	0.10%
2019/09/04	1	20.30	0	0.00	20.15	1	4,831	0.02%
2019/09/03	15	20.03	11	19.93	20.20	4	4,719	0.08%
2019/09/02	11	19.15	0	0.00	19.15	11	4,583	0.24%
2019/08/29	0	0.00	2	19.13	19.00	-2	4,544	-0.04%
2019/08/26	6	19.09	10	19.08	18.75	-4	4,612	-0.09%
2019/08/22	0	0.00	1	18.75	18.75	-1	4,606	-0.02%
2019/08/21	0	0.00	2	19.05	19.30	-2	4,570	-0.04%
2019/08/20	2	18.80	1	19.10	18.75	1	4,536	0.02%
2019/08/19	2	19.40	79	19.16	19.15	-77	4,493	-1.71%
2019/08/15	1	19.80	0	0.00	19.80	1	4,356	0.02%
2019/08/08	0	0.00	1	21.50	21.40	-1	4,184	-0.02%
2019/07/29	4	21.86	0	0.00	22.10	4	3,295	0.12%
2019/07/26	95	22.48	36	22.03	21.90	59	3,167	1.86%
2019/07/25	5	21.18	12	21.28	21.90	-7	2,829	-0.25%
2019/07/24	3	20.07	5	19.97	20.40	-2	2,501	-0.08%
2019/07/23	1	19.70	1	19.80	19.55	0	2,277	0.00%
2019/07/22	2	19.20	0	0.00	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	3	19.20	0	0.00	19.00	3	2,087	0.14%
2019/07/11	0	0.00	7	19.50	19.45	-7	2,032	-0.34%
2019/07/10	0	0.00	5	19.30	19.25	-5	1,967	-0.25%
2019/07/02	0	0.00	2	18.60	19.10	-2	1,787	-0.11%
2019/06/28	1	18.10	0	0.00	18.10	1	1,697	0.06%
2019/06/13	0	0.00	1	18.00	18.40	-1	1,370	-0.07%
2019/05/23	0	0.00	1	17.55	17.60	-1	823	-0.12%
2019/05/17	2	17.05	0	0.00	16.95	2	745	0.27%
2019/04/29	0	0.00	1	16.30	16.25	-1	621	-0.16%
2019/04/26	0	0.00	1	16.25	16.30	-1	616	-0.16%
2019/04/22	1	16.45	0	0.00	16.55	1	590	0.17%
2019/04/19	1	16.15	0	0.00	16.10	1	554	0.18%
2019/04/12	0.1	16.05	0	0.00	16.15	0.1	531	0.03%
2019/04/09	0	0.00	20	16.00	16.00	-20	513	-3.90%
2019/03/25	1	16.00	0	0.00	16.05	1	452	0.22%
2019/02/21	1	16.35	0	0.00	16.40	1	504	0.20%
2019/02/14	0	0.00	5	16.05	16.10	-5	492	-1.02%
2019/01/16	0	0.00	0.7	15.60	15.60	-0.7	518	-0.14%
2019/01/03	0	0.00	2.1	15.65	15.65	-2.1	680	-0.31%
2018/11/28	0	0.00	4	15.90	16.00	-4	870	-0.46%
2018/11/26	0	0.00	1	15.70	15.70	-1	857	-0.12%
2018/11/15	0	0.00	3	15.53	15.45	-3	932	-0.32%
2018/11/09	8	15.16	0	0.00	15.15	8	1,075	0.74%
2018/10/19	0	0.00	1	15.95	15.95	-1	1,125	-0.09%
2018/10/11	5	15.40	0	0.00	15.40	5	1,146	0.44%
2018/09/14	1	17.10	0	0.00	16.95	1	1,334	0.07%
2018/07/17	0	0.00	4	16.90	17.15	-4	1,292	-0.31%
2018/07/13	0	0.00	45	17.05	17.20	-45	1,226	-3.67%
2018/07/10	0	0.00	5	16.95	16.75	-5	1,215	-0.41%
2018/07/05	0	0.00	25	17.20	16.80	-25	1,316	-1.90%
2018/07/04	0	0.00	25	17.10	17.20	-25	1,325	-1.89%
2018/07/03	1	17.10	2	17.10	17.10	-1	1,330	-0.08%
2018/06/29	0	0.00	1	16.80	16.90	-1	1,315	-0.08%
2018/06/28	0	0.00	1	16.70	16.55	-1	1,295	-0.08%
2018/06/26	5	16.55	1	16.65	16.65	4	1,300	0.31%
2018/06/06	0	0.00	1	16.80	16.70	-1	1,534	-0.07%
2018/06/05	1	16.55	0	0.00	16.60	1	1,541	0.06%
2018/06/04	0	0.00	5	16.80	16.60	-5	1,558	-0.32%
2018/05/18	4	16.60	1	16.55	16.60	3	1,610	0.19%
2018/05/17	102	16.48	0	0.00	16.55	102	1,629	6.26%	大買/鉅額交易
2018/05/16	1	16.35	0	0.00	16.50	1	1,621	0.06%
2018/05/11	2	16.98	0	0.00	16.95	2	1,651	0.12%
2018/04/25	0	0.00	1	17.00	17.00	-1	1,827	-0.05%
2018/04/24	0	0.00	1	17.15	17.05	-1	1,835	-0.05%
2018/04/19	0	0.00	3	17.17	17.15	-3	1,881	-0.16%
2018/04/17	0	0.00	1	17.15	17.05	-1	1,940	-0.05%
2018/04/12	3	17.23	0	0.00	17.30	3	1,976	0.15%
2018/04/11	1	17.45	0	0.00	17.50	1	2,003	0.05%
2018/04/10	1	17.85	0	0.00	17.85	1	1,984	0.05%
2018/04/02	0	0.00	1	18.05	18.05	-1	2,168	-0.05%
2018/03/30	0	0.00	10	17.95	17.90	-10	2,196	-0.46%
2018/03/29	0	0.00	1	17.90	17.90	-1	2,206	-0.05%
2018/03/22	0	0.00	6	18.25	18.15	-6	2,190	-0.27%
2018/03/21	0	0.00	2	18.18	18.15	-2	2,186	-0.09%
2018/03/20	2	18.15	0	0.00	18.20	2	2,187	0.09%
2018/03/15	1	17.90	0	0.00	17.85	1	2,191	0.05%
2018/03/12	1	18.05	0	0.00	18.10	1	2,314	0.04%
2018/03/09	1	18.10	0	0.00	18.15	1	2,383	0.04%
2018/02/26	5	18.10	0	0.00	18.00	5	3,151	0.16%
2018/02/21	1	18.10	0	0.00	18.15	1	3,239	0.03%
2018/02/12	3	17.60	0	0.00	17.60	3	3,231	0.09%
2018/02/07	8	17.65	0	0.00	17.80	8	3,250	0.25%
2018/02/05	0	0.00	20	18.00	18.30	-20	3,155	-0.63%
2018/01/29	0	0.00	23	18.95	18.90	-23	3,115	-0.74%
2018/01/26	0	0.00	50	18.94	18.90	-50	3,131	-1.60%
2018/01/19	0	0.00	0.2	19.80	19.80	-0.2	3,087	-0.01%
2018/01/15	0	0.00	2	20.00	19.95	-2	3,177	-0.06%
2018/01/11	2	20.00	0	0.00	19.90	2	3,369	0.06%
2018/01/10	0	0.00	6	19.93	19.90	-6	3,335	-0.18%
2018/01/09	30	20.00	0	0.00	19.95	30	3,311	0.91%
2018/01/04	1	19.35	0	0.00	19.45	1	3,285	0.03%