萬海 (2615)-凱基-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
49.55
漲跌
▲1.20
漲幅
+2.48%
成交量
26,463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－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/04/29	11.7	49.67	50.8	50.11	49.55	-39.1	7,708	-0.51%
2024/04/26	12	47.45	49	47.27	48.35	-37	7,407	-0.50%
2024/04/25	10	45.33	7	45.34	45.50	3	7,008	0.04%
2024/04/24	6	45.00	4.1	45.39	45.45	1.9	7,132	0.03%
2024/04/23	3	44.58	12	44.70	44.95	-9	7,199	-0.13%
2024/04/22	12	44.33	30	44.48	43.85	-18	7,263	-0.25%
2024/04/19	17.1	43.37	9	43.89	43.25	8.1	7,188	0.11%
2024/04/18	29.1	42.93	20.3	43.08	42.90	8.8	7,189	0.12%
2024/04/17	13.2	43.23	12	42.90	42.80	1.2	7,256	0.02%
2024/04/16	10.1	43.78	8	43.16	42.90	2.1	7,492	0.03%
2024/04/15	4	44.79	4	45.11	45.10	0	7,909	0.00%
2024/04/12	3	44.85	2.3	45.07	45.00	0.8	8,164	0.01%
2024/04/11	43	44.89	35.5	44.81	44.80	7.5	8,591	0.09%
2024/04/10	5	45.02	4.3	44.53	44.50	0.8	9,432	0.01%
2024/04/09	3.1	44.69	11.3	44.85	44.95	-8.2	9,660	-0.08%
2024/04/08	6.2	43.31	7.8	43.81	44.10	-1.6	10,167	-0.02%
2024/04/03	3	43.80	2	43.65	43.65	1	10,191	0.01%
2024/04/02	58	44.19	7	44.05	44.05	51	10,328	0.49%
2024/04/01	3	44.43	4	44.45	44.55	-1	10,619	-0.01%
2024/03/29	7.1	44.27	5.3	44.16	44.10	1.8	11,020	0.02%
2024/03/28	8	44.41	12	44.20	44.00	-4	11,852	-0.03%
2024/03/27	5	44.64	22	44.50	44.45	-17	13,593	-0.13%
2024/03/26	40.2	45.18	7.2	44.38	44.55	32.9	14,921	0.22%
2024/03/25	5	45.52	5	45.37	45.40	0	15,353	0.00%
2024/03/22	27.2	44.65	4	45.09	45.30	23.2	16,105	0.14%
2024/03/21	15.1	45.22	4	45.29	45.10	11.1	16,959	0.07%
2024/03/20	7.1	45.21	11	45.20	45.00	-3.9	17,230	-0.02%
2024/03/19	10	45.77	9	45.66	45.50	1	17,402	0.01%
2024/03/18	7.1	45.57	8	45.76	45.65	-0.9	17,526	-0.01%
2024/03/15	36.4	44.99	13	45.94	46.45	23.4	17,778	0.13%
2024/03/14	13	47.48	5	47.46	47.10	8	17,606	0.05%
2024/03/13	9	49.34	7	49.44	49.00	2	17,484	0.01%
2024/03/12	6.1	49.28	3.1	49.29	49.45	3	17,429	0.02%
2024/03/11	1.2	49.30	5.3	49.60	49.30	-4.1	17,544	-0.02%
2024/03/08	2.3	48.26	6	48.98	48.65	-3.7	17,905	-0.02%
2024/03/07	5	48.34	1	48.95	48.10	4	18,241	0.02%
2024/03/06	17	48.89	3	48.40	48.40	14	18,390	0.08%
2024/03/05	3	49.67	5	49.64	49.35	-2	18,379	-0.01%
2024/03/04	6	49.41	5	49.56	49.65	1	18,350	0.01%
2024/03/01	21	49.75	9	49.84	49.90	12	18,376	0.07%
2024/02/29	13	50.24	16.6	50.31	50.40	-3.6	18,247	-0.02%
2024/02/27	9	48.48	0.1	48.45	48.10	8.9	17,884	0.05%
2024/02/26	4	48.88	2	48.90	48.80	2	17,833	0.01%
2024/02/23	5.2	49.87	4	49.66	49.65	1.2	17,845	0.01%
2024/02/22	6	49.57	7	49.94	50.00	-1	17,821	-0.01%
2024/02/21	1	49.55	0	0.00	49.00	1	17,723	0.01%
2024/02/20	7	48.66	7	48.64	48.65	0	17,675	0.00%
2024/02/19	5.3	47.29	3	47.77	47.90	2.3	17,664	0.01%
2024/02/16	6	47.47	4	47.30	47.30	2	17,819	0.01%
2024/02/15	8	47.18	6	47.22	47.20	2	17,961	0.01%
2024/02/05	7	47.95	4	47.95	47.75	3	17,943	0.02%
2024/02/02	17	48.51	5.3	48.37	48.20	11.7	17,983	0.07%
2024/02/01	2	49.45	4	49.95	49.65	-2	17,868	-0.01%
2024/01/31	7	49.37	1.3	49.64	48.90	5.7	17,839	0.03%
2024/01/30	9.1	49.63	5	49.62	49.45	4.1	17,848	0.02%
2024/01/29	1	49.70	2	50.00	50.00	-1	17,858	-0.01%
2024/01/26	3.3	49.69	4	49.80	49.75	-0.8	17,882	0.00%
2024/01/25	4	50.05	3.2	50.09	49.75	0.8	17,876	0.00%
2024/01/24	2	50.65	3	50.50	50.50	-1	17,811	-0.01%
2024/01/23	4	50.60	2.6	50.63	50.20	1.4	17,846	0.01%
2024/01/22	9.2	50.44	4	50.53	50.70	5.2	17,889	0.03%
2024/01/19	9	52.04	10	51.47	51.20	-1	17,791	-0.01%
2024/01/18	10	52.44	16	52.32	52.50	-6	17,695	-0.03%
2024/01/17	10	51.12	8.4	51.01	51.00	1.6	17,539	0.01%
2024/01/16	7.4	52.02	2	52.00	52.00	5.4	17,383	0.03%
2024/01/15	5	53.18	1	52.80	52.80	4	17,235	0.02%
2024/01/12	0.5	52.50	4	52.43	52.50	-3.5	17,179	-0.02%
2024/01/11	6.5	50.74	3	51.10	50.90	3.5	17,038	0.02%
2024/01/10	8.2	50.91	5.1	50.65	50.70	3.1	16,960	0.02%
2024/01/09	32	52.41	8	52.79	52.40	24	16,693	0.14%
2024/01/08	47	56.34	32	56.45	56.20	15	16,210	0.09%
2024/01/05	9	57.01	11	57.65	57.90	-2	15,999	-0.01%
2024/01/04	48.7	57.41	58.1	57.42	57.00	-9.5	15,558	-0.06%
2024/01/03	7	55.34	6	55.23	55.00	1	14,793	0.01%
2024/01/02	8	55.74	12.2	57.55	54.70	-4.2	14,512	-0.03%
2023/12/29	3	55.23	2	54.95	55.00	1	13,941	0.01%
2023/12/28	4.4	56.02	3	55.30	55.20	1.4	13,906	0.01%
2023/12/27	12.1	56.86	8.2	57.07	56.60	3.9	13,795	0.03%
2023/12/26	7.8	54.93	8	55.56	56.00	-0.2	13,532	0.00%
2023/12/25	33.1	55.56	29	55.68	54.50	4.1	13,140	0.03%
2023/12/22	88	60.46	37	59.79	60.10	51	12,342	0.41%
2023/12/21	97.7	57.03	107.3	57.84	59.60	-9.6	10,570	-0.09%	大賣/
2023/12/20	14	52.99	17	53.50	54.50	-3	9,261	-0.03%
2023/12/19	45	53.52	16	53.42	52.30	29	8,798	0.33%
2023/12/18	26	51.96	9	52.94	52.90	17	8,116	0.21%
2023/12/15	4.1	50.49	17	50.47	50.60	-12.9	7,335	-0.18%
2023/12/14	77	49.82	9	49.13	49.05	68	7,080	0.96%
2023/12/13	19.1	50.83	11	49.99	50.10	8.1	6,925	0.12%
2023/12/12	21	52.28	18	52.70	51.80	3	7,366	0.04%
2023/12/11	15	52.53	20	52.86	52.40	-5	7,192	-0.07%
2023/12/08	1	50.60	32	50.82	51.10	-31	6,988	-0.44%
2023/12/07	2	50.70	15	51.03	50.10	-13	6,981	-0.19%
2023/12/06	8.1	51.25	7.1	51.17	51.30	1	6,957	0.01%
2023/12/05	15	51.81	15	52.00	52.00	0	6,865	0.00%
2023/12/04	8	49.89	50.1	50.04	52.50	-42.1	6,511	-0.65%
2023/12/01	8	47.14	24	47.62	48.65	-16	6,098	-0.26%
2023/11/30	1	46.80	10	46.80	46.70	-9	5,955	-0.15%
2023/11/29	10	46.74	2	46.55	46.55	8	6,006	0.13%
2023/11/28	2	46.83	2	46.98	47.00	0	6,013	0.00%
2023/11/27	4	46.00	0	0.00	46.00	4	5,993	0.07%
2023/11/24	4	45.64	1	45.50	45.50	3	5,985	0.05%
2023/11/23	1.1	45.60	1	45.75	45.75	0.1	6,051	0.00%
2023/11/22	24	46.30	3	45.65	45.65	21	6,052	0.35%
2023/11/21	46	46.59	1	46.55	46.55	45	6,010	0.75%
2023/11/20	3	47.03	3	46.95	46.95	0	6,094	0.00%
2023/11/17	11	47.30	11	47.66	47.25	0	6,174	0.00%
2023/11/16	11	47.51	22	47.47	47.40	-11	6,207	-0.18%
2023/11/15	2	46.40	42	47.41	47.85	-40	6,230	-0.64%
2023/11/14	3	46.08	7	46.03	46.10	-4	6,289	-0.06%
2023/11/13	13.1	46.01	12	45.71	45.75	1.1	6,211	0.02%
2023/11/10	4	45.71	0	0.00	45.00	4	6,230	0.06%
2023/11/09	1	46.15	1	46.50	46.35	0	6,191	0.00%
2023/11/08	1.1	46.24	0	46.25	46.10	1.1	6,203	0.02%
2023/11/07	3	46.77	0	0.00	46.25	3	6,245	0.05%
2023/11/06	2	46.68	2	47.13	47.45	0	6,240	0.00%
2023/11/03	0	0.00	2.8	47.57	47.70	-2.8	6,210	-0.04%
2023/11/02	0	0.00	29	46.83	47.10	-29	6,237	-0.46%
2023/11/01	1	46.24	1	46.40	46.40	0	6,246	0.00%
2023/10/31	2	46.64	0	0.00	46.20	2	6,272	0.03%
2023/10/30	1	45.60	14	46.70	47.45	-13	6,225	-0.21%
2023/10/27	0	0.00	3	45.65	45.50	-3	6,150	-0.05%
2023/10/26	35	44.54	1	44.80	44.70	34	6,218	0.55%
2023/10/25	3	44.72	2	44.83	44.75	1	6,288	0.02%
2023/10/24	5	44.52	1	44.60	44.60	4	6,340	0.06%
2023/10/23	2.1	45.02	4	44.68	44.50	-1.9	6,394	-0.03%
2023/10/20	1	44.41	5	45.01	44.90	-4	6,415	-0.06%
2023/10/19	0	0.00	6.6	45.53	45.60	-6.6	6,456	-0.10%
2023/10/18	0	0.00	10	44.65	44.85	-10	6,467	-0.15%
2023/10/17	8	44.95	4	44.93	44.70	4	6,481	0.06%
2023/10/16	7.1	43.93	8	44.68	45.00	-1	6,549	-0.01%
2023/10/13	18	44.98	3	44.25	44.25	15	6,610	0.23%
2023/10/12	24.1	45.56	1	45.60	45.65	23.1	6,579	0.35%
2023/10/11	11	45.60	3	45.25	45.25	8	6,647	0.12%
2023/10/06	18	47.01	1	46.95	46.95	17	6,776	0.25%
2023/10/05	10	46.90	0	0.00	46.75	10	6,910	0.14%
2023/10/04	0	0.00	2	46.38	46.35	-2	6,971	-0.03%
2023/10/03	3	46.75	2	46.00	46.00	1	7,134	0.01%
2023/10/02	1	47.90	0	0.00	47.35	1	7,230	0.01%
2023/09/27	10	48.80	0	0.00	48.40	10	7,636	0.13%
2023/09/26	2	48.80	0	0.00	48.70	2	8,660	0.02%
2023/09/25	4	48.90	2	49.20	49.20	2	9,197	0.02%
2023/09/22	1	49.65	1	49.50	49.50	0	9,463	0.00%
2023/09/21	3	50.28	3	49.97	49.80	0	9,532	0.00%
2023/09/20	10	51.60	2	51.40	51.30	8	9,490	0.08%
2023/09/19	0	0.00	15	51.07	50.50	-15	9,382	-0.16%
2023/09/18	6	50.57	8	50.66	50.90	-2	9,376	-0.02%
2023/09/15	8.7	51.11	5.2	50.94	50.60	3.6	9,386	0.04%
2023/09/14	0	0.00	12	48.23	48.85	-12	8,722	-0.14%
2023/09/13	1	46.65	5	46.70	46.65	-4	8,628	-0.05%
2023/09/12	0	0.00	3	46.50	46.80	-3	8,725	-0.03%
2023/09/11	2	46.00	1.3	46.13	46.00	0.7	8,719	0.01%
2023/09/08	1	46.35	5	46.42	46.30	-4	8,781	-0.05%
2023/09/07	2	45.95	24	46.09	45.65	-22	8,817	-0.25%
2023/09/06	2.1	46.60	2	46.83	46.30	0.1	8,880	0.00%
2023/09/05	2.1	46.74	10	46.98	47.30	-7.9	8,935	-0.09%
2023/09/04	1.8	46.53	42	46.44	46.50	-40.2	9,162	-0.44%
2023/09/01	34	45.13	3.5	45.07	44.90	30.5	9,167	0.33%
2023/08/31	43	45.79	40	46.40	45.30	3	9,261	0.03%
2023/08/30	3	45.82	0	0.00	45.85	3	9,242	0.03%
2023/08/29	9	45.54	3	45.35	45.35	6	9,324	0.06%
2023/08/28	43	45.56	2	45.83	46.10	41	9,394	0.44%
2023/08/25	2	45.95	2	45.90	45.90	0	9,499	0.00%
2023/08/24	12	46.63	6	46.00	46.00	6	9,566	0.06%
2023/08/23	7	48.36	4	47.55	47.55	3	9,478	0.03%
2023/08/22	1	48.55	1	49.00	48.70	0	9,435	0.00%
2023/08/21	2	49.73	2	49.30	49.30	0	9,449	0.00%
2023/08/18	3	49.72	20	50.87	50.50	-17	9,404	-0.18%
2023/08/17	2	46.90	2	47.85	47.90	0	9,202	0.00%
2023/08/16	2	47.53	3	47.85	47.60	-1	9,232	-0.01%
2023/08/15	4	49.31	11	49.00	49.00	-7	9,236	-0.08%
2023/08/14	12.1	49.73	4	49.85	49.50	8.1	9,286	0.09%
2023/08/10	1	49.50	3	49.97	50.10	-2	9,379	-0.02%
2023/08/09	6.1	50.05	10	50.31	50.10	-4	9,428	-0.04%
2023/08/08	2	49.95	5.3	50.08	50.10	-3.3	9,472	-0.03%
2023/08/07	11	50.31	0	0.00	50.50	11	9,594	0.11%
2023/08/04	0	0.00	10.5	51.55	51.60	-10.5	9,661	-0.11%
2023/08/02	11	50.45	1	51.10	51.10	10	9,689	0.10%
2023/08/01	1	50.80	1	51.10	51.10	0	9,706	0.00%
2023/07/31	2	50.55	0	0.00	50.40	2	9,784	0.02%
2023/07/28	0	0.00	4	51.35	51.80	-4	9,824	-0.04%
2023/07/27	1	50.40	2	50.20	50.40	-1	9,917	-0.01%
2023/07/26	16	49.38	4	49.83	49.45	12	9,944	0.12%
2023/07/25	12	49.42	1	49.20	49.20	11	9,972	0.11%
2023/07/24	22	49.74	2	49.65	49.30	20	10,070	0.20%
2023/07/21	14	51.04	2	50.90	50.90	12	10,120	0.12%
2023/07/20	0	0.00	75.8	51.57	51.90	-75.8	10,171	-0.75%
2023/07/19	11	50.73	15	51.09	50.90	-4	10,214	-0.04%
2023/07/18	14.5	50.71	3	51.63	50.40	11.5	10,362	0.11%
2023/07/17	1.9	50.88	1.3	51.15	51.00	0.5	10,322	0.01%
2023/07/14	1	50.20	4	50.38	50.40	-3	10,323	-0.03%
2023/07/13	47.2	50.00	8	50.15	49.30	39.2	10,335	0.38%
2023/07/12	29.1	51.71	2	51.60	51.60	27.1	10,261	0.26%
2023/07/11	12.1	53.62	2	53.60	53.60	10.1	10,245	0.10%
2023/07/10	32.1	54.51	3	53.60	53.60	29.1	10,259	0.28%
2023/07/07	4.1	56.87	1	56.70	56.70	3.1	10,090	0.03%
2023/07/06	1	57.60	4	57.88	57.60	-3	9,972	-0.03%
2023/07/05	2	57.10	8	57.36	57.70	-6	9,939	-0.06%
2023/07/04	19	60.32	18	60.07	57.30	1	9,675	0.01%
2023/07/03	16	58.31	22	58.44	58.90	-6	8,716	-0.07%
2023/06/30	11	58.95	3	59.07	59.00	8	8,216	0.10%
2023/06/29	5.2	57.60	2	57.55	57.30	3.2	7,941	0.04%
2023/06/28	6	58.48	2	58.50	58.40	4	7,880	0.05%
2023/06/27	2	58.70	2	59.65	58.80	0	7,873	0.00%
2023/06/26	12	59.58	5	58.94	58.80	7	7,871	0.09%
2023/06/21	11	60.27	5	60.08	60.20	6	7,865	0.08%
2023/06/20	10	61.20	13.9	61.01	61.00	-3.9	7,836	-0.05%
2023/06/19	12	61.69	3	61.10	61.10	9	7,892	0.11%
2023/06/16	1	62.20	5	62.78	62.60	-4	7,918	-0.05%
2023/06/15	3	61.87	6	62.20	61.70	-3	7,940	-0.04%
2023/06/14	2	62.45	2	62.40	62.20	0	8,067	0.00%
2023/06/13	5	61.72	4.2	61.95	61.80	0.8	8,375	0.01%
2023/06/12	1	61.20	4.5	61.74	62.10	-3.5	8,862	-0.04%
2023/06/09	3	61.30	4	61.73	61.80	-1	9,553	-0.01%
2023/06/08	7.2	61.67	6.2	61.69	61.50	1	9,687	0.01%
2023/06/07	2	59.75	6	59.80	59.80	-4	9,917	-0.04%
2023/06/06	7.2	59.16	2	59.05	59.50	5.2	9,925	0.05%
2023/06/05	2	58.00	5	58.08	58.00	-3	9,958	-0.03%
2023/06/02	6.1	58.00	2	58.00	58.10	4.1	10,005	0.04%
2023/06/01	6	57.43	1	57.10	57.10	5	10,059	0.05%
2023/05/31	6	58.80	2	58.00	58.00	4	10,104	0.04%
2023/05/30	5.2	59.38	0	0.00	58.70	5.2	10,281	0.05%
2023/05/26	3	59.10	4	59.20	58.90	-1	10,595	-0.01%
2023/05/25	4	59.13	6	59.53	58.70	-2	10,907	-0.02%
2023/05/24	6	60.32	12	60.21	60.10	-6	11,227	-0.05%
2023/05/23	0	0.00	2	60.60	60.10	-2	11,458	-0.02%
2023/05/22	1	59.50	3	60.70	60.20	-2	11,482	-0.02%
2023/05/19	1.1	60.00	1	60.30	60.30	0.1	11,432	0.00%
2023/05/18	5	59.86	8	59.75	59.60	-3	11,369	-0.03%
2023/05/17	1	59.50	2	60.25	60.20	-1	11,390	-0.01%
2023/05/16	1	60.00	1	59.60	59.60	0	11,367	0.00%
2023/05/15	2	58.45	9	59.68	60.20	-7	11,413	-0.06%
2023/05/12	3	59.23	1	59.20	59.20	2	11,434	0.02%
2023/05/11	5.2	59.99	2	59.10	59.10	3.2	11,447	0.03%
2023/05/10	8	61.55	4	61.55	61.60	4	11,368	0.04%
2023/05/09	2	59.95	13.1	60.13	60.20	-11.1	11,394	-0.10%
2023/05/08	2	59.45	8	59.60	59.40	-6	11,536	-0.05%
2023/05/05	8	59.74	3.2	59.77	59.50	4.9	11,898	0.04%
2023/05/04	40.1	60.76	13	60.27	60.10	27.1	11,984	0.23%
2023/05/03	22.2	61.67	5	60.68	60.50	17.2	12,004	0.14%
2023/05/02	22.1	63.59	3	63.20	63.20	19.1	11,970	0.16%
2023/04/28	0	0.00	3	65.50	65.00	-3	12,084	-0.02%
2023/04/27	1	62.50	1	63.20	63.70	0	12,176	0.00%
2023/04/26	3.2	63.44	3	63.67	63.70	0.2	12,253	0.00%
2023/04/25	24.1	64.74	3	64.20	64.20	21.1	12,258	0.17%
2023/04/24	22.1	65.38	1.1	65.36	65.50	21	12,374	0.17%
2023/04/21	11.1	66.11	2	65.00	65.00	9.1	12,497	0.07%
2023/04/20	13	68.05	2	67.70	67.70	11	12,473	0.09%
2023/04/19	36.1	68.72	5	68.80	68.00	31.1	12,630	0.25%
2023/04/18	67.1	69.43	32	69.43	69.00	35.1	12,772	0.27%
2023/04/17	40.2	70.64	42	70.80	70.50	-1.8	12,889	-0.01%
2023/04/14	1	68.80	10	69.79	69.90	-9	13,041	-0.07%
2023/04/13	4	68.45	1	69.00	68.50	3	13,235	0.02%
2023/04/12	11.1	69.21	5	69.20	68.80	6.1	13,442	0.05%
2023/04/11	5	68.80	1	69.00	68.60	4	13,740	0.03%
2023/04/10	5	69.40	9	70.04	68.80	-4	14,135	-0.03%
2023/04/07	2	68.80	5	68.98	69.40	-3	14,505	-0.02%
2023/04/06	3	68.47	2	67.80	67.80	1	14,953	0.01%
2023/03/31	7	68.77	1	68.90	68.50	6	15,727	0.04%
2023/03/30	1	69.40	4	68.83	68.50	-3	17,126	-0.02%
2023/03/29	4.1	69.97	2	68.80	68.80	2.1	17,649	0.01%
2023/03/28	1	70.00	1	69.30	69.30	0	18,203	0.00%
2023/03/27	1.1	70.00	1	69.70	69.70	0.1	18,992	0.00%
2023/03/24	2	69.85	2.1	70.34	70.50	-0.1	19,983	0.00%
2023/03/23	1	69.50	1	70.00	69.90	0	20,125	0.00%
2023/03/22	2.1	69.07	53	69.63	70.40	-50.9	20,171	-0.25%
2023/03/21	12	69.58	2	69.00	69.00	10	20,226	0.05%
2023/03/20	76.2	70.11	1	70.60	69.60	75.2	20,233	0.37%
2023/03/17	9.5	68.83	3	69.30	69.00	6.5	20,203	0.03%
2023/03/16	17.1	69.10	12	69.09	68.20	5.1	20,128	0.03%
2023/03/15	24	71.52	20	71.45	71.00	4	19,886	0.02%
2023/03/14	61.3	72.85	9	73.18	72.50	52.3	19,571	0.27%
2023/03/13	2	79.60	4	81.00	80.50	-2	18,898	-0.01%
2023/03/10	5	81.48	12	81.48	79.10	-7	18,755	-0.04%
2023/03/09	2	79.65	3	80.27	80.10	-1	18,527	-0.01%
2023/03/08	3.3	79.10	2	79.20	79.00	1.3	18,647	0.01%
2023/03/07	0.4	80.60	0	0.00	80.70	0.4	18,699	0.00%
2023/03/06	4	80.70	1	80.80	80.60	3	18,803	0.02%
2023/03/03	2.1	79.95	15	81.21	81.10	-12.9	19,016	-0.07%
2023/03/02	27	80.71	24	80.73	80.70	3	19,149	0.02%
2023/03/01	3	77.80	0	0.00	78.60	3	18,998	0.02%
2023/02/24	14	79.19	6	79.43	79.60	8	18,961	0.04%
2023/02/23	8	79.04	50	78.75	79.20	-42	18,829	-0.22%
2023/02/22	9	78.07	52.1	77.92	76.70	-43.1	18,592	-0.23%
2023/02/21	10.1	76.73	19.1	77.16	77.50	-9	18,344	-0.05%
2023/02/20	28	73.96	9	73.48	74.00	19	18,296	0.10%
2023/02/17	4.1	72.95	11	73.01	73.30	-6.9	18,522	-0.04%
2023/02/16	2.1	73.80	1	74.00	73.70	1.1	18,664	0.01%
2023/02/15	8.1	74.01	1	73.80	73.70	7.1	19,073	0.04%
2023/02/14	4	74.70	1	74.30	74.80	3	19,329	0.02%
2023/02/13	11.2	73.81	3	73.70	73.80	8.2	19,474	0.04%
2023/02/10	9	75.73	3	75.67	75.50	6	19,706	0.03%
2023/02/09	22.3	77.27	2	76.95	76.90	20.3	20,025	0.10%
2023/02/08	1	77.71	3	77.90	77.90	-2	20,279	-0.01%
2023/02/07	21	76.70	1	77.50	77.60	20	20,350	0.10%
2023/02/06	13	77.22	2	77.30	76.10	11	20,482	0.05%
2023/02/03	24	80.45	12	80.29	79.50	12	20,459	0.06%
2023/02/02	3	78.53	12.2	77.77	78.60	-9.2	20,220	-0.05%
2023/02/01	3	76.47	5	76.62	76.70	-2	20,217	-0.01%
2023/01/31	4	75.78	7	75.89	75.90	-3	20,313	-0.01%
2023/01/30	7	73.94	5	74.98	75.60	2	20,414	0.01%
2023/01/17	6.1	74.09	2	74.70	73.60	4.1	20,433	0.02%
2023/01/16	11	73.75	11	73.70	73.70	0	20,475	0.00%
2023/01/13	2	74.55	2	74.45	74.50	0	20,424	0.00%
2023/01/12	10	74.77	13.3	75.14	74.10	-3.3	20,536	-0.02%
2023/01/11	7	76.59	3	76.33	76.10	4	20,473	0.02%
2023/01/10	7	77.71	6	76.55	76.50	1	20,444	0.00%
2023/01/09	5	77.32	22	77.46	77.50	-17	20,639	-0.08%
2023/01/06	11	77.19	7	76.84	77.80	4	20,709	0.02%
2023/01/05	17	77.56	18	77.72	77.10	-1	20,762	0.00%
2023/01/04	14	78.15	12.1	77.74	77.10	1.9	20,903	0.01%
2023/01/03	14	79.89	11	80.32	79.20	3	20,825	0.01%
2022/12/30	8	80.56	5	80.70	80.10	3	20,753	0.01%
2022/12/29	6	79.18	4	79.33	79.20	2	20,637	0.01%
2022/12/28	17	80.44	18	81.19	79.00	-1	20,583	0.00%
2022/12/27	12	83.99	14	83.55	82.10	-2	20,463	-0.01%
2022/12/26	22	83.93	18	83.92	82.40	4	20,553	0.02%
2022/12/23	97	85.17	132	85.60	86.20	-35	20,344	-0.17%	大賣/
2022/12/22	86	84.71	41	85.23	87.20	45	19,732	0.23%
2022/12/21	24	78.87	22	78.99	79.80	2	18,579	0.01%
2022/12/20	19	78.36	17.1	78.40	76.70	1.9	18,285	0.01%
2022/12/19	54.2	78.80	22	78.49	76.20	32.2	18,086	0.18%
2022/12/16	33	77.38	63	77.14	78.80	-30	17,509	-0.17%
2022/12/15	2	71.75	6	72.38	72.50	-4	16,827	-0.02%
2022/12/14	11	69.88	12	69.91	70.70	-1	17,223	-0.01%
2022/12/13	4	70.08	2	70.50	70.30	2	17,331	0.01%
2022/12/12	8	69.86	2	69.30	69.30	6	17,584	0.03%
2022/12/09	1	69.50	4	69.70	70.10	-3	17,814	-0.02%
2022/12/08	13	68.75	8	68.90	68.60	5	18,088	0.03%
2022/12/07	11	69.94	15	69.13	69.10	-4	18,250	-0.02%
2022/12/06	19	71.66	4	70.98	70.60	15	18,254	0.08%
2022/12/05	3	74.43	2	74.90	74.30	1	18,390	0.01%
2022/12/02	2.4	75.01	2	75.10	74.50	0.4	18,584	0.00%
2022/12/01	8.5	75.77	11	76.43	75.30	-2.5	18,774	-0.01%
2022/11/30	3.3	75.64	12	76.18	76.10	-8.7	18,698	-0.05%
2022/11/29	2	72.10	3	73.97	74.70	-1	18,769	-0.01%
2022/11/28	35	73.34	21	73.00	72.90	14	18,998	0.07%
2022/11/25	15	76.06	21.4	75.96	74.90	-6.4	18,973	-0.03%
2022/11/24	7	74.20	21.6	73.05	75.40	-14.6	19,000	-0.08%
2022/11/23	11	70.35	12.2	70.99	71.10	-1.2	18,785	-0.01%
2022/11/22	5	69.74	5	69.22	69.10	0	18,934	0.00%
2022/11/21	8.7	69.98	2	71.00	69.50	6.7	18,878	0.04%
2022/11/18	6	73.02	5	74.10	71.80	1	18,843	0.01%
2022/11/17	5	74.52	3	74.77	74.20	2	18,944	0.01%
2022/11/16	0	0.00	5.3	75.03	75.30	-5.3	18,910	-0.03%
2022/11/15	5	74.78	2	74.85	74.60	3	18,998	0.02%
2022/11/14	4	74.18	2	75.00	74.10	2	18,805	0.01%
2022/11/11	7	75.59	5	76.82	73.50	2	18,698	0.01%
2022/11/10	9.7	74.17	18.2	73.58	74.40	-8.4	18,395	-0.05%
2022/11/09	3.1	71.90	12	71.70	72.00	-8.9	18,244	-0.05%
2022/11/08	11	71.17	11	72.12	70.40	0	18,282	0.00%
2022/11/07	8	69.75	24.1	69.17	70.00	-16.1	18,009	-0.09%
2022/11/04	14	66.41	14	67.25	66.60	0	17,759	0.00%
2022/11/03	10	65.46	6.3	65.64	65.80	3.7	17,605	0.02%
2022/11/02	41.2	67.95	43	67.22	66.50	-1.8	17,748	-0.01%
2022/11/01	32	66.33	21	67.30	66.00	11	17,590	0.06%
2022/10/31	10	67.59	11	68.24	67.70	-1	17,596	-0.01%
2022/10/28	26.1	68.82	9	69.83	68.50	17.1	17,585	0.10%
2022/10/27	8	69.13	23.2	70.12	70.50	-15.2	17,529	-0.09%
2022/10/26	3	67.87	15.2	68.54	69.20	-12.2	17,483	-0.07%
2022/10/25	41	69.08	110	68.53	67.70	-69	17,395	-0.40%	大賣/
2022/10/24	54	69.71	5.2	69.47	68.50	48.9	17,586	0.28%
2022/10/21	53	67.27	59	67.04	66.50	-6	17,570	-0.03%
2022/10/20	28	66.00	23.3	64.11	66.90	4.7	17,578	0.03%
2022/10/19	106	68.19	110.2	68.13	67.90	-4.2	17,706	-0.02%	大買/大賣/
2022/10/18	47	66.56	64	67.04	67.00	-17	17,674	-0.10%
2022/10/17	40.5	64.05	39	65.23	64.90	1.5	17,705	0.01%
2022/10/14	61	67.45	90	68.55	68.80	-29	17,512	-0.17%
2022/10/13	50	68.42	70	67.09	65.40	-20	17,873	-0.11%
2022/10/12	36	68.93	22	69.42	68.30	14	18,252	0.08%
2022/10/11	59	72.65	25.1	72.43	72.20	33.9	18,103	0.19%
2022/10/07	61	74.36	68	73.34	73.20	-7	17,998	-0.04%
2022/10/06	9	72.29	11	73.10	73.60	-2	18,048	-0.01%
2022/10/05	70	72.92	146.5	73.35	72.90	-76.5	18,103	-0.42%	大賣/
2022/10/04	57	72.36	7.1	71.98	71.60	50	18,225	0.27%
2022/10/03	163	69.98	156	70.27	70.30	7	18,110	0.04%	大買/大賣/
2022/09/30	13	64.80	9	65.59	66.80	4	17,994	0.02%
2022/09/29	52	69.03	56.1	66.67	66.50	-4.1	17,966	-0.02%
2022/09/28	28	67.15	28.2	66.69	65.70	-0.1	17,990	0.00%
2022/09/27	11.2	70.20	11	70.65	71.00	0.2	18,355	0.00%
2022/09/26	50.1	71.28	35	69.87	69.40	15.1	18,480	0.08%
2022/09/23	37	76.03	35	75.99	74.90	2	18,620	0.01%
2022/09/22	30	75.48	10.2	74.60	74.70	19.9	18,861	0.11%
2022/09/21	75	77.94	129	76.37	78.30	-54	19,104	-0.28%	大賣/
2022/09/20	52	76.08	3	75.83	75.10	49	19,163	0.26%
2022/09/19	6.3	77.61	6	74.43	74.10	0.3	19,630	0.00%
2022/09/16	17	79.99	16	79.42	80.70	1	19,925	0.01%
2022/09/15	16.9	81.44	22.2	80.67	80.70	-5.4	20,286	-0.03%
2022/09/14	6	75.15	12	77.76	79.10	-6	20,546	-0.03%
2022/09/13	6	77.75	4	78.03	77.70	2	20,614	0.01%
2022/09/12	1.2	79.17	17.2	77.49	76.90	-16	20,925	-0.08%
2022/09/08	12	73.52	13	73.94	74.10	-1	20,836	0.00%
2022/09/07	11	74.34	24	74.13	74.50	-13	20,908	-0.06%
2022/09/06	89	77.57	64	77.27	76.80	25	20,750	0.12%
2022/09/05	43	77.25	34.2	76.22	76.20	8.9	20,692	0.04%
2022/09/02	19.6	80.81	22	78.35	78.00	-2.4	20,581	-0.01%
2022/09/01	16.1	84.44	10	84.47	83.70	6.1	20,346	0.03%
2022/08/31	6.7	84.40	6	85.68	86.80	0.6	20,415	0.00%
2022/08/30	11	86.42	6	86.10	86.10	5	20,129	0.02%
2022/08/29	39	87.12	33	86.71	86.30	6	20,111	0.03%
2022/08/26	6	93.38	3.1	93.36	93.10	2.9	20,046	0.01%
2022/08/25	34	92.64	34	92.63	92.80	0	20,010	0.00%
2022/08/24	32.1	93.38	28	91.53	91.30	4.1	20,068	0.02%
2022/08/23	15	95.45	18	94.66	94.60	-3	20,090	-0.01%
2022/08/22	33	96.84	16	95.81	95.10	17	20,154	0.08%
2022/08/19	6	100.75	4	100.63	100.50	2	20,021	0.01%
2022/08/18	24	101.02	5	100.70	101.00	19	20,220	0.09%
2022/08/17	2	101.74	2.6	101.69	101.50	-0.6	20,697	0.00%
2022/08/16	9	100.44	9	99.91	99.90	0	21,251	0.00%
2022/08/15	11.1	101.59	9.1	101.78	101.50	2	21,871	0.01%
2022/08/12	1	104.00	6	104.17	104.50	-5	21,770	-0.02%
2022/08/11	9.1	103.66	6	103.33	103.00	3.1	21,901	0.01%
2022/08/10	15	104.50	2	103.50	103.00	13	21,885	0.06%
2022/08/09	21.2	105.09	6	105.33	105.00	15.2	21,937	0.07%
2022/08/08	10	106.70	16.1	106.31	107.50	-6	21,826	-0.03%
2022/08/05	2	106.75	13	106.88	107.50	-11	21,846	-0.05%
2022/08/04	13	102.73	13	103.81	104.00	0	21,921	0.00%
2022/08/03	9	105.28	8	104.56	104.50	1	21,955	0.00%
2022/08/02	14.1	104.07	9	104.50	105.00	5.1	22,088	0.02%
2022/08/01	7	106.29	4.4	106.58	107.50	2.6	22,109	0.01%
2022/07/29	4	106.88	45.2	107.06	107.00	-41.2	22,202	-0.19%
2022/07/28	13	103.12	5	102.70	102.00	8	22,118	0.04%
2022/07/27	24	103.02	26	103.40	104.50	-2	22,091	-0.01%
2022/07/26	18	101.42	8	102.56	100.50	10	22,099	0.05%
2022/07/25	17.1	104.44	4	104.25	104.00	13.1	21,952	0.06%
2022/07/22	7	106.00	6	106.25	106.50	1	21,993	0.00%
2022/07/21	137	105.59	137.1	105.97	105.50	-0.1	22,013	0.00%	大買/大賣/
2022/07/20	20	106.48	66	106.80	103.50	-46	21,989	-0.21%
2022/07/19	82.1	129.19	69.1	126.07	131.00	13	21,598	0.06%
2022/07/18	112	119.58	75	119.84	121.00	37	21,147	0.17%	大買/
2022/07/15	5	117.90	5	117.80	117.00	0	21,144	0.00%
2022/07/14	8	116.00	31.5	117.88	118.50	-23.5	21,219	-0.11%
2022/07/13	23	116.04	10	115.55	113.50	13	21,063	0.06%
2022/07/12	18.5	113.26	8	112.38	112.00	10.5	20,966	0.05%
2022/07/11	13	119.77	15	120.47	120.50	-2	20,719	-0.01%
2022/07/08	20	119.45	29	121.17	120.50	-9	20,675	-0.04%
2022/07/07	6	114.33	10.1	115.28	116.50	-4.1	20,505	-0.02%
2022/07/06	3	113.83	4.1	113.91	113.50	-1.1	20,500	-0.01%
2022/07/05	25	115.46	25	116.24	116.00	0	20,405	0.00%
2022/07/04	12	113.00	11.1	114.18	115.50	1	19,948	0.00%
2022/07/01	21	115.71	23	114.22	111.00	-2	19,836	-0.01%
2022/06/30	83	118.90	87.1	119.67	119.00	-4.1	19,480	-0.02%
2022/06/29	31.1	122.93	24	121.21	120.00	7.1	19,155	0.04%
2022/06/28	30	125.02	37	125.04	128.00	-7	18,787	-0.04%
2022/06/27	27	122.83	24	125.33	128.00	3	18,412	0.02%
2022/06/24	62	114.81	49	115.81	116.50	13	17,937	0.07%
2022/06/23	39.1	114.15	40.4	112.17	110.50	-1.4	17,617	-0.01%
2022/06/22	36	118.50	34.5	119.63	120.00	1.5	17,276	0.01%
2022/06/21	12	122.04	27.4	121.82	123.50	-15.4	16,758	-0.09%
2022/06/20	23.1	124.10	26.3	121.91	119.50	-3.2	16,534	-0.02%
2022/06/17	15	132.20	15	131.73	131.00	0	16,156	0.00%
2022/06/16	19.4	136.03	36	133.82	131.00	-16.6	15,984	-0.10%
2022/06/15	15.2	143.05	11	142.59	140.50	4.2	16,030	0.03%
2022/06/14	11	142.45	10	141.95	143.00	1	16,380	0.01%
2022/06/13	12.3	144.41	38	142.88	143.00	-25.7	17,312	-0.15%
2022/06/10	19	151.68	4	151.13	150.00	15	17,735	0.08%
2022/06/09	26	156.37	5	155.50	155.00	21	17,977	0.12%
2022/06/08	62	160.94	101	160.64	161.50	-39	18,124	-0.22%	大賣/
2022/06/07	24	159.13	25	159.92	159.00	-1	18,565	-0.01%
2022/06/06	73	160.88	78	159.48	158.50	-5	19,086	-0.03%
2022/06/02	2	158.50	3	159.17	158.50	-1	19,672	-0.01%
2022/06/01	12	158.00	10	160.20	159.50	2	20,734	0.01%
2022/05/31	11	157.73	6	156.92	157.00	5	22,047	0.02%
2022/05/30	53	160.73	50	159.36	158.50	3	22,405	0.01%
2022/05/27	60	158.80	45	158.67	160.50	15	22,706	0.07%
2022/05/26	21	158.95	14.1	158.23	156.50	7	23,032	0.03%
2022/05/25	24	160.65	14.1	160.57	160.50	9.9	23,196	0.04%
2022/05/24	27	164.56	28	163.36	161.50	-1	23,415	0.00%
2022/05/23	8	159.94	32	161.44	163.50	-24	23,452	-0.10%
2022/05/20	4	147.50	8	148.38	149.00	-4	23,616	-0.02%
2022/05/19	17	142.53	15	145.03	146.00	2	24,528	0.01%
2022/05/18	16	145.13	17	146.85	147.50	-1	25,491	0.00%
2022/05/17	11	145.36	4.3	145.21	143.00	6.7	26,034	0.03%
2022/05/16	8.1	149.38	7	150.64	148.00	1.1	26,380	0.00%
2022/05/13	16	151.97	21	152.60	153.50	-5	26,755	-0.02%
2022/05/12	18.1	151.40	14	149.21	148.50	4.1	27,852	0.01%
2022/05/11	11.3	151.59	10	151.95	151.50	1.3	28,048	0.00%
2022/05/10	21.1	149.81	34	151.46	151.50	-12.9	28,426	-0.05%
2022/05/09	5	150.40	8	150.75	148.00	-3	28,842	-0.01%
2022/05/06	10.1	148.52	7	150.36	151.50	3.1	29,843	0.01%
2022/05/05	7.3	151.84	5.1	152.88	153.00	2.2	29,960	0.01%
2022/05/04	8	149.63	33	149.55	148.50	-25	29,923	-0.08%
2022/05/03	11	144.05	12	146.13	146.00	-1	30,123	0.00%
2022/04/29	26	146.88	21	146.21	146.00	5	30,426	0.02%
2022/04/28	22.1	144.71	16	143.88	142.00	6.1	30,615	0.02%
2022/04/27	12	141.71	9	144.11	144.00	3	30,648	0.01%
2022/04/26	15	148.96	11	145.55	145.00	4	30,761	0.01%
2022/04/25	19	149.81	6	148.25	148.00	13	30,860	0.04%
2022/04/22	3	156.83	6	156.92	156.00	-3	30,890	-0.01%
2022/04/21	4.2	158.38	8.2	158.74	157.50	-4	31,098	-0.01%
2022/04/20	5	156.20	2	157.00	155.50	3	31,348	0.01%
2022/04/19	1	155.00	1	156.00	156.00	0	31,482	0.00%
2022/04/18	9.3	151.56	4	151.63	151.00	5.3	31,728	0.02%
2022/04/15	7	155.36	4.1	155.88	155.00	2.9	32,036	0.01%
2022/04/14	4	156.75	20	157.53	154.50	-16	32,163	-0.05%
2022/04/13	7	156.57	19	157.11	158.00	-12	32,253	-0.04%
2022/04/12	9	149.39	9	151.11	153.00	0	32,311	0.00%
2022/04/11	8.1	153.67	1	153.50	151.50	7.1	32,351	0.02%
2022/04/08	13.4	154.69	12	154.92	154.00	1.4	32,947	0.00%
2022/04/07	13.1	152.21	4	150.00	149.50	9.1	33,063	0.03%
2022/04/06	15.1	155.00	1	156.00	156.00	14.1	33,093	0.04%
2022/04/01	23	159.54	7.3	159.59	160.00	15.7	33,478	0.05%
2022/03/31	8.1	158.49	3	158.33	158.50	5.1	33,528	0.02%
2022/03/30	4.1	155.40	8	156.44	160.00	-3.9	33,688	-0.01%
2022/03/29	16	157.38	16	155.25	154.50	0	33,769	0.00%
2022/03/28	19	155.42	15	154.90	156.00	4	34,092	0.01%
2022/03/25	21.2	155.15	22	155.36	153.50	-0.8	34,467	0.00%
2022/03/24	8	160.82	4	162.25	160.00	4	34,857	0.01%
2022/03/23	6	164.00	0	0.00	163.00	6	35,566	0.02%
2022/03/22	13	165.46	21.1	164.05	162.50	-8.1	36,222	-0.02%
2022/03/21	13	164.50	11	164.00	163.00	2	37,126	0.01%
2022/03/18	19.2	162.10	5.2	161.96	163.00	14	38,261	0.04%
2022/03/17	154.1	165.26	152.1	164.92	168.00	2	38,841	0.01%	大買/大賣/
2022/03/16	44.5	167.89	38.1	166.67	161.50	6.5	39,919	0.02%
2022/03/15	28.1	177.72	34	179.99	172.50	-5.9	39,944	-0.01%
2022/03/14	41	179.85	48	179.91	182.00	-7	41,030	-0.02%
2022/03/11	93.1	175.46	94	175.87	175.00	-0.9	42,473	0.00%
2022/03/10	20	179.63	26	179.29	176.50	-6	43,249	-0.01%
2022/03/09	32	174.28	23	174.07	174.00	9	43,857	0.02%
2022/03/08	38.1	174.80	31	174.00	170.50	7.1	44,460	0.02%
2022/03/07	141.3	188.46	110	187.64	180.00	31.3	43,865	0.07%	大買/大賣/
2022/03/04	107.1	196.72	76.3	196.95	192.00	30.7	43,042	0.07%	大買/
2022/03/03	12	195.08	18.1	194.02	192.00	-6.1	41,921	-0.01%
2022/03/02	29	192.28	26.2	191.37	190.50	2.8	41,774	0.01%
2022/03/01	8	191.81	21.1	192.34	193.00	-13.1	41,636	-0.03%
2022/02/25	20	186.73	11	187.73	187.00	9	41,391	0.02%
2022/02/24	13	187.77	20.4	184.57	182.00	-7.4	41,218	-0.02%
2022/02/23	14	188.00	42	189.62	190.00	-28	40,843	-0.07%
2022/02/22	63	186.03	23.2	184.78	181.50	39.8	40,488	0.10%
2022/02/21	48.1	197.04	51.2	196.72	195.00	-3.1	39,762	-0.01%
2022/02/18	159	190.36	184.4	189.49	194.50	-25.4	39,031	-0.07%	大買/大賣/
2022/02/17	70.1	185.80	29.2	185.89	183.00	40.9	38,225	0.11%
2022/02/16	20	183.30	66.3	183.92	183.50	-46.3	37,912	-0.12%
2022/02/15	36	180.17	12	180.54	178.50	24	38,206	0.06%
2022/02/14	67.1	180.85	78.2	179.79	180.00	-11.1	38,783	-0.03%
2022/02/11	20.2	173.34	7	173.07	172.00	13.2	38,390	0.03%
2022/02/10	17	173.44	37	175.05	175.50	-20	39,037	-0.05%
2022/02/09	26	174.69	41	175.15	173.50	-15	39,741	-0.04%
2022/02/08	212.1	172.43	180	173.00	172.00	32.1	39,830	0.08%	大買/大賣/
2022/02/07	6	150.00	19	156.39	162.00	-13	39,996	-0.03%
2022/01/26	4	149.38	2	147.75	147.50	2	41,239	0.00%
2022/01/25	22.8	148.22	6	147.67	145.50	16.8	41,581	0.04%
2022/01/24	23	150.00	28	151.64	153.00	-5	41,813	-0.01%
2022/01/21	20.2	155.83	8	153.69	151.50	12.2	42,137	0.03%
2022/01/20	2	162.50	13	162.08	161.00	-11	42,290	-0.03%
2022/01/19	10	163.45	17	163.32	161.50	-7	42,524	-0.02%
2022/01/18	19	166.39	43	166.09	166.00	-24	42,715	-0.06%
2022/01/17	24	167.52	7	168.29	166.00	17	43,550	0.04%
2022/01/14	4	167.50	16	170.03	173.50	-12	44,029	-0.03%
2022/01/13	31.2	172.77	11.1	171.14	168.50	20.1	44,460	0.05%
2022/01/12	34.2	179.42	23	177.41	176.00	11.2	44,725	0.03%
2022/01/11	26.1	181.17	43	181.29	181.50	-16.9	45,521	-0.04%
2022/01/10	20.1	183.36	15.1	179.83	179.50	5	46,605	0.01%
2022/01/07	49	189.05	26.5	187.75	187.50	22.5	47,315	0.05%
2022/01/06	11	192.32	22	192.07	191.00	-11	48,866	-0.02%
2022/01/05	3	189.35	6	192.33	191.00	-3	49,726	-0.01%
2022/01/04	10	188.45	13	188.69	191.50	-3	50,499	-0.01%
2022/01/03	54.2	188.93	61.3	188.57	187.50	-7.2	51,296	-0.01%
2021/12/30	19	199.05	8	199.38	198.50	11	51,827	0.02%
2021/12/29	12	201.83	32	202.47	201.00	-20	52,778	-0.04%
2021/12/28	31	202.10	60	203.60	200.50	-29	54,654	-0.05%
2021/12/27	7	198.64	5	199.20	199.00	2	55,451	0.00%
2021/12/24	61	201.27	22	201.30	199.00	39	56,326	0.07%
2021/12/23	36	201.63	7	203.93	200.00	29	56,322	0.05%
2021/12/22	42	203.83	22	204.18	204.00	20	56,540	0.04%
2021/12/21	8.1	201.80	62.3	202.72	207.00	-54.1	56,543	-0.10%
2021/12/20	39	198.91	17	199.53	199.00	22	56,620	0.04%
2021/12/17	32	200.39	50	201.45	200.00	-18	56,644	-0.03%
2021/12/16	60	199.26	29	200.24	196.50	31	56,315	0.06%
2021/12/15	57	195.41	32.3	195.99	199.00	24.7	56,196	0.04%
2021/12/14	97.2	196.62	89.3	195.21	189.50	7.9	56,156	0.01%
2021/12/13	19.3	206.37	72	208.31	201.50	-52.7	55,319	-0.10%
2021/12/10	78	207.96	55.1	206.68	210.50	22.9	55,553	0.04%
2021/12/09	73.1	201.03	53.3	201.43	208.00	19.8	54,894	0.04%
2021/12/08	47.1	197.47	62.5	198.36	197.00	-15.4	54,715	-0.03%
2021/12/07	71.3	185.99	69.6	185.61	191.00	1.7	54,241	0.00%
2021/12/06	19.1	174.85	46.1	173.00	176.50	-27	53,587	-0.05%
2021/12/03	56	168.09	46	168.49	164.50	10	53,625	0.02%
2021/12/02	11	162.82	73.6	163.64	169.50	-62.6	53,692	-0.12%
2021/12/01	10	154.50	1	156.00	154.50	9	53,099	0.02%
2021/11/30	9	155.50	25	156.38	156.50	-16	53,553	-0.03%
2021/11/29	17.1	153.20	23	154.13	153.00	-5.9	54,150	-0.01%
2021/11/26	41	155.99	34	154.54	152.00	7	55,260	0.01%
2021/11/25	6	155.67	17	157.12	157.50	-11	55,943	-0.02%
2021/11/24	19.1	153.13	12	154.08	154.00	7.1	56,530	0.01%
2021/11/23	102.8	155.97	92	155.51	154.00	10.8	58,328	0.02%	大買/
2021/11/22	21	155.74	15.1	157.49	154.50	5.9	60,206	0.01%
2021/11/19	25.3	157.99	17	156.65	156.00	8.3	61,871	0.01%
2021/11/18	22	160.70	22	160.59	160.50	0	64,140	0.00%
2021/11/17	18.1	158.47	16	158.56	158.50	2.1	66,010	0.00%
2021/11/16	35.1	160.32	17	159.76	161.00	18.1	67,378	0.03%
2021/11/15	17	158.79	9	158.33	157.00	8	69,856	0.01%
2021/11/12	44	159.58	44	160.05	159.00	0	71,211	0.00%
2021/11/11	68.1	168.23	60.6	163.13	159.50	7.6	71,484	0.01%
2021/11/10	63.1	181.33	38.1	180.09	177.00	25	72,107	0.03%
2021/11/09	58	187.18	61.1	187.35	183.50	-3.1	73,224	0.00%
2021/11/08	79.4	185.08	101.3	185.94	190.00	-21.9	73,787	-0.03%	大賣/
2021/11/05	60	174.62	55.2	175.64	178.00	4.8	74,735	0.01%
2021/11/04	170	175.20	166.2	175.52	174.50	3.8	76,083	0.00%	大買/大賣/
2021/11/03	125.1	171.01	92	173.54	171.50	33.2	76,323	0.04%	大買/
2021/11/02	44	162.43	53.1	161.59	161.00	-9.1	76,868	-0.01%
2021/11/01	38.6	163.02	38.1	160.22	158.50	0.5	77,612	0.00%
2021/10/29	37	159.24	46.5	160.07	160.00	-9.5	78,267	-0.01%
2021/10/28	28	156.45	31.3	157.70	153.50	-3.3	79,584	0.00%
2021/10/27	18	154.25	16	153.81	153.00	2	82,036	0.00%
2021/10/26	19.6	159.03	13.1	157.43	157.00	6.5	84,992	0.01%
2021/10/25	30	155.12	54.5	156.59	157.50	-24.5	87,571	-0.03%
2021/10/22	50	155.45	38	155.26	152.50	12	90,066	0.01%
2021/10/21	37	162.89	50	161.83	159.00	-13	91,770	-0.01%
2021/10/20	26	161.75	34	161.56	159.50	-8	92,550	-0.01%
2021/10/19	49	161.14	50.2	160.28	158.00	-1.2	94,278	0.00%
2021/10/18	476.1	151.85	478.2	151.97	160.00	-2.1	96,471	0.00%	大買/大賣/
2021/10/15	467	161.92	422	162.20	161.00	45	97,931	0.05%	大買/大賣/
2021/10/14	60	162.48	97.6	160.50	164.50	-37.6	98,982	-0.04%
2021/10/13	25	158.40	49	158.22	155.00	-24	99,248	-0.02%
2021/10/12	63	156.96	46	157.71	153.50	17	101,711	0.02%
2021/10/08	98	166.94	83	166.71	169.50	15	102,911	0.01%
2021/10/07	47	171.72	75.1	170.41	171.50	-28.1	105,121	-0.03%
2021/10/06	89.2	166.05	76	163.18	161.50	13.2	106,167	0.01%
2021/10/05	148	166.07	172.1	165.67	173.00	-24.1	107,309	-0.02%	大買/大賣/
2021/10/04	51.2	171.58	49.2	173.66	165.50	2.1	108,342	0.00%
2021/10/01	61.7	192.46	84.3	193.88	183.50	-22.6	110,613	-0.02%
2021/09/30	107	202.55	96	203.42	203.50	11	112,158	0.01%	大買/
2021/09/29	54.2	201.08	48	202.36	200.50	6.2	113,993	0.01%
2021/09/28	44	202.55	25	203.22	203.50	19	115,755	0.02%
2021/09/27	79	212.63	46	214.33	208.00	33	117,732	0.03%
2021/09/24	63.3	212.65	57.2	214.82	215.00	6.1	121,860	0.01%
2021/09/23	24.1	208.64	38	208.95	207.50	-14	123,853	-0.01%
2021/09/22	54	203.47	40	204.16	203.00	14	127,961	0.01%
2021/09/17	61	207.64	92	208.43	210.00	-31	129,019	-0.02%
2021/09/16	24.1	203.46	22	202.95	200.50	2.1	131,239	0.00%
2021/09/15	58.1	201.67	61	202.61	205.00	-2.9	132,972	0.00%
2021/09/14	164	209.69	128	210.46	201.50	36	136,191	0.03%	大買/大賣/
2021/09/13	47.1	212.33	56	214.29	210.00	-9	138,442	-0.01%
2021/09/10	99.1	209.61	102	209.77	211.50	-2.9	139,336	0.00%	大賣/
2021/09/09	127.2	207.39	116	208.78	207.50	11.2	140,530	0.01%	大買/大賣/
2021/09/08	77	212.77	76	213.34	213.00	1	141,059	0.00%
2021/09/07	199.1	202.85	285.5	204.36	209.50	-86.4	141,359	-0.06%	大買/大賣/
2021/09/06	61.3	215.31	40.2	216.71	211.00	21.1	140,707	0.01%
2021/09/03	40	229.05	42	226.93	222.00	-2	140,444	0.00%
2021/09/02	37	238.93	30	240.05	235.50	7	139,951	0.01%
2021/09/01	114.4	241.28	128	241.50	235.00	-13.6	139,269	-0.01%	大買/大賣/
2021/08/31	78	247.22	61	247.59	248.00	17	138,045	0.01%
2021/08/30	105	255.42	138	255.05	249.00	-33	137,102	-0.02%	大買/大賣/
2021/08/27	124	257.17	119	258.02	252.00	5	136,378	0.00%	大買/大賣/
2021/08/26	96.1	256.65	84.1	257.15	258.00	12	134,570	0.01%
2021/08/25	385	252.14	405.4	252.62	262.00	-20.4	132,823	-0.02%	大買/大賣/
2021/08/24	185.3	248.79	126	245.94	244.00	59.3	131,087	0.05%	大買/大賣/
2021/08/23	218.1	241.56	246.3	242.24	248.00	-28.2	129,142	-0.02%	大買/大賣/
2021/08/20	40.1	218.94	53	219.08	225.50	-12.9	129,352	-0.01%
2021/08/19	155.4	223.06	100	219.92	213.00	55.4	130,804	0.04%	大買/
2021/08/18	479.5	207.14	524.6	208.77	226.00	-45.1	129,864	-0.03%	大買/大賣/
2021/08/17	43	211.86	20	213.70	205.50	23	130,875	0.02%
2021/08/16	74.1	213.12	72	213.67	215.00	2.1	131,847	0.00%
2021/08/13	67.1	225.82	54	228.94	215.00	13.1	131,260	0.01%
2021/08/12	425	220.34	431.1	220.64	230.00	-6.1	131,665	0.00%	大買/大賣/
2021/08/11	177.2	222.16	353	221.34	217.00	-175.9	131,247	-0.13%	大買/大賣/鉅額交易
2021/08/10	541.1	234.72	570	234.78	225.00	-28.9	129,537	-0.02%	大買/大賣/
2021/08/09	48	234.87	42	233.44	229.00	6	128,839	0.00%
2021/08/06	485.1	231.86	495	231.51	231.00	-9.9	128,536	-0.01%	大買/大賣/
2021/08/05	66.1	225.69	43	225.73	221.00	23.1	127,154	0.02%
2021/08/04	27.2	232.90	36	233.72	233.00	-8.8	126,543	-0.01%
2021/08/03	262	232.84	203.1	233.83	229.00	58.9	126,639	0.05%	大買/大賣/
2021/08/02	451	231.54	500	230.57	232.00	-49	125,565	-0.04%	大買/大賣/
2021/07/30	311.2	246.37	279	247.31	223.50	32.2	123,176	0.03%	大買/大賣/
2021/07/29	179.2	239.14	186.1	240.14	248.00	-6.9	120,666	-0.01%	大買/大賣/
2021/07/28	575	207.17	558	208.16	225.50	17	118,502	0.01%	大買/大賣/
2021/07/27	402	208.71	397	208.17	205.00	5	116,098	0.00%	大買/大賣/
2021/07/26	213.3	231.89	227	231.25	216.50	-13.7	115,006	-0.01%	大買/大賣/
2021/07/23	312	246.96	297.1	247.37	240.00	15	113,819	0.01%	大買/大賣/
2021/07/22	284.3	229.47	249	227.55	240.00	35.3	112,099	0.03%	大買/大賣/
2021/07/21	421.3	246.29	384	246.91	238.50	37.3	109,689	0.03%	大買/大賣/
2021/07/20	223.3	269.30	209.9	270.39	260.50	13.5	107,231	0.01%	大買/大賣/
2021/07/19	353.1	290.38	350	290.91	286.00	3	105,706	0.00%	大買/大賣/
2021/07/16	334.4	291.23	327.5	289.64	286.00	6.9	105,178	0.01%	大買/大賣/
2021/07/15	218.3	268.35	245.4	269.49	278.50	-27.2	102,364	-0.03%	大買/大賣/
2021/07/14	279.7	244.30	285.4	245.76	253.50	-5.7	101,196	-0.01%	大買/大賣/
2021/07/13	243	280.06	225.4	285.75	258.50	17.6	98,531	0.02%	大買/大賣/
2021/07/12	133.1	290.35	137.5	290.73	287.00	-4.4	96,744	0.00%	大買/大賣/
2021/07/09	285.9	291.80	245.1	294.21	275.00	40.8	94,700	0.04%	大買/大賣/
2021/07/08	382.6	278.92	417.1	280.62	304.00	-34.5	92,400	-0.04%	大買/大賣/
2021/07/07	476.2	288.01	536.1	289.71	276.50	-59.8	89,534	-0.07%	大買/大賣/
2021/07/06	244.6	308.30	190	307.40	296.00	54.6	87,537	0.06%	大買/大賣/
2021/07/05	338.6	310.57	360	314.09	302.00	-21.4	85,714	-0.03%	大買/大賣/
2021/07/02	134.8	333.25	104.1	331.15	326.50	30.7	83,762	0.04%	大買/大賣/
2021/07/01	278.3	339.12	263.1	339.83	336.00	15.2	81,705	0.02%	大買/大賣/
2021/06/30	328.2	306.65	330	306.25	321.00	-1.8	77,304	0.00%	大買/大賣/
2021/06/29	696.6	308.93	649.3	310.06	292.00	47.3	75,146	0.06%	大買/大賣/
2021/06/28	81.2	291.73	71.3	296.00	300.00	9.9	71,395	0.01%
2021/06/25	142.3	266.68	156.8	267.65	273.00	-14.5	70,194	-0.02%	大買/大賣/
2021/06/24	127.3	233.88	161.6	236.76	248.50	-34.3	67,663	-0.05%	大買/大賣/
2021/06/23	716	249.75	686.1	250.58	226.00	29.9	65,883	0.05%	大買/大賣/
2021/06/22	549.5	263.45	490	265.63	251.00	59.5	61,674	0.10%	大買/大賣/
2021/06/21	161.1	244.48	189	242.88	249.00	-27.9	58,851	-0.05%	大買/大賣/
2021/06/18	392.4	209.35	376.3	209.09	226.50	16	58,156	0.03%	大買/大賣/
2021/06/17	495.3	203.86	475	205.12	206.00	20.3	56,643	0.04%	大買/大賣/
2021/06/16	74.1	205.43	94	206.91	205.50	-19.9	55,154	-0.04%
2021/06/15	28	185.21	15	189.63	191.50	13	53,839	0.02%
2021/06/11	8.1	166.76	29	167.84	174.50	-20.9	53,432	-0.04%
2021/06/10	23.2	157.30	6	153.67	159.00	17.2	53,228	0.03%
2021/06/09	17	161.15	4	161.63	160.00	13	53,324	0.02%
2021/06/08	13	161.31	10	162.15	165.00	3	53,404	0.01%
2021/06/07	3.2	151.35	14	148.61	153.00	-10.9	53,464	-0.02%
2021/06/04	7.4	157.04	19	158.16	155.50	-11.6	53,521	-0.02%
2021/06/03	10.2	163.88	19.1	162.91	161.00	-9	53,592	-0.02%
2021/06/02	20.2	163.69	18.2	166.59	160.00	1.9	53,515	0.00%
2021/06/01	13	148.31	16.1	152.08	159.50	-3.1	53,205	-0.01%
2021/05/31	27.1	152.46	18	150.00	145.00	9.1	53,006	0.02%
2021/05/28	83	148.78	66.4	150.67	154.50	16.7	52,533	0.03%
2021/05/27	80.5	136.59	107.1	137.86	140.50	-26.7	50,723	-0.05%	大賣/
2021/05/26	70	121.36	87	122.84	128.00	-17	47,866	-0.04%
2021/05/25	221.4	123.38	163	123.46	116.50	58.4	46,237	0.13%	大買/大賣/
2021/05/24	286	121.31	280.4	122.04	125.00	5.6	43,825	0.01%	大買/大賣/
2021/05/21	54	111.15	56.1	112.42	114.00	-2.1	42,234	0.00%
2021/05/20	67	98.47	152	99.73	104.00	-85	41,724	-0.20%	大賣/
2021/05/19	89	92.80	69.2	92.74	94.60	19.8	39,609	0.05%
2021/05/18	16	84.43	34.3	85.14	86.00	-18.3	39,042	-0.05%
2021/05/17	144	78.30	137	78.57	78.20	7	38,911	0.02%	大買/大賣/
2021/05/14	47	79.32	90	76.96	81.60	-43	37,764	-0.11%
2021/05/13	47.3	81.62	43	80.62	80.10	4.3	36,679	0.01%
2021/05/12	95	91.82	57	92.54	88.90	38	36,346	0.10%
2021/05/11	138	101.58	142	101.05	98.70	-4	36,361	-0.01%	大買/大賣/
2021/05/10	84	99.60	103	99.79	101.50	-19	35,317	-0.05%	大賣/
2021/05/07	102	89.61	109	90.32	92.30	-7	34,558	-0.02%	大買/大賣/
2021/05/06	134	92.07	94	91.84	89.90	40	34,312	0.12%	大買/
2021/05/05	48	91.89	38	93.07	92.50	10	33,721	0.03%
2021/05/04	59	95.67	33	95.86	91.40	26	33,189	0.08%
2021/05/03	70	101.74	55	101.52	101.50	15	32,428	0.05%
2021/04/29	25	93.52	86	92.34	94.70	-61	31,563	-0.19%
2021/04/28	130	96.41	77	94.39	92.50	53	31,936	0.17%	大買/
2021/04/27	46	93.16	104	93.43	91.20	-58	31,941	-0.18%	大賣/
2021/04/26	97	88.51	36	88.47	90.20	61	31,963	0.19%
2021/04/23	86	83.15	34	83.71	82.00	52	32,715	0.16%
2021/04/22	53	92.05	102.2	92.73	85.80	-49.2	32,945	-0.15%	大賣/
2021/04/21	45	87.30	18	86.37	89.60	27	32,068	0.08%
2021/04/20	78	80.87	147	80.89	81.50	-69	31,928	-0.22%	大賣/
2021/04/19	74	79.28	42.2	79.68	80.60	31.8	32,264	0.10%
2021/04/16	219	69.53	166.2	68.80	73.30	52.8	32,430	0.16%	大買/大賣/
2021/04/15	33	66.04	23	66.37	66.70	10	32,892	0.03%
2021/04/14	47	64.95	37	65.28	65.30	10	34,186	0.03%
2021/04/13	27	64.48	160	63.94	64.30	-133	34,459	-0.39%	大賣/鉅額交易
2021/04/12	125	63.83	40	63.17	64.00	85	35,159	0.24%	大買/
2021/04/09	12	57.27	10	57.84	58.20	2	36,862	0.01%
2021/04/08	5	59.06	4	58.68	58.90	1	37,908	0.00%
2021/04/07	13	57.35	12	58.22	58.70	1	39,236	0.00%
2021/04/06	7	56.27	27	57.12	57.40	-20	42,280	-0.05%
2021/04/01	50	56.00	23	55.95	55.90	27	43,279	0.06%
2021/03/31	23	56.43	162	56.04	55.10	-139	44,129	-0.31%	大賣/鉅額交易
2021/03/30	27	54.11	12	54.32	54.60	15	44,067	0.03%
2021/03/29	134	54.38	14	54.99	55.40	120	44,720	0.27%	大買/鉅額交易
2021/03/26	2	50.45	5	51.72	52.90	-3	46,649	-0.01%
2021/03/25	30	50.59	4.3	50.47	49.90	25.7	47,659	0.05%
2021/03/24	27	52.20	15	51.71	52.00	12	48,732	0.02%
2021/03/23	106.1	52.66	200	53.08	51.70	-93.9	48,863	-0.19%	大買/大賣/
2021/03/22	169.2	54.32	97	53.93	54.50	72.2	48,009	0.15%	大買/
2021/03/19	34	49.45	25	49.70	49.55	9	47,755	0.02%
2021/03/18	0	0.00	5.2	50.01	49.95	-5.2	48,015	-0.01%
2021/03/17	29	49.02	4	49.38	49.00	25	48,441	0.05%
2021/03/16	0	0.00	18	48.27	48.65	-18	48,956	-0.04%
2021/03/15	3	48.38	25.3	48.67	48.70	-22.3	49,649	-0.04%
2021/03/12	13	48.52	21.1	48.21	47.40	-8.1	50,455	-0.02%
2021/03/11	25	48.02	12.1	48.08	47.25	13	50,756	0.03%
2021/03/10	81	47.07	84	47.01	47.00	-3	50,926	-0.01%
2021/03/09	24	45.93	51	46.77	47.50	-27	51,141	-0.05%
2021/03/08	33	46.24	32	46.43	45.40	1	51,479	0.00%
2021/03/05	44	46.42	6	46.16	45.85	38	51,890	0.07%
2021/03/04	7	46.34	9	46.42	46.05	-2	52,319	0.00%
2021/03/03	7	45.93	15	46.35	47.30	-8	52,717	-0.02%
2021/03/02	77	48.88	78	46.13	45.50	-1	53,775	0.00%
2021/02/26	16	47.53	15	47.26	47.95	1	54,074	0.00%
2021/02/25	0	0.00	14	47.14	47.30	-14	54,060	-0.03%
2021/02/24	0	0.00	1	46.60	46.00	-1	54,183	0.00%
2021/02/23	9.1	47.31	41	47.04	46.70	-31.9	54,262	-0.06%
2021/02/22	7	46.69	10.1	46.87	46.75	-3.1	54,800	-0.01%
2021/02/19	13	44.77	13	44.47	44.50	0	54,951	0.00%
2021/02/18	6	45.39	9.7	45.23	45.25	-3.7	55,206	-0.01%
2021/02/17	23	42.79	27	43.62	43.90	-4	54,788	-0.01%
2021/02/05	58	42.74	29	42.38	42.20	29	54,773	0.05%
2021/02/04	7	42.43	9	42.65	43.50	-2	54,818	0.00%
2021/02/03	36.2	43.18	13	42.83	42.25	23.2	55,361	0.04%
2021/02/02	6	43.58	18	43.50	43.50	-12	56,019	-0.02%
2021/02/01	30	41.86	9	41.52	41.35	21	55,488	0.04%
2021/01/29	30	43.95	3	43.07	42.80	27	55,267	0.05%
2021/01/28	5	45.09	14	45.07	44.75	-9	55,130	-0.02%
2021/01/27	25	45.13	28.1	45.67	44.55	-3.1	54,963	-0.01%
2021/01/26	41	45.52	38	45.89	45.60	3	55,058	0.01%
2021/01/25	8	45.91	12.1	46.29	45.65	-4.1	54,998	-0.01%
2021/01/22	26	44.48	46.1	44.50	44.80	-20.1	54,629	-0.04%
2021/01/21	27	43.42	26	43.53	42.70	1	54,212	0.00%
2021/01/20	235	42.69	254	42.45	42.10	-19	53,579	-0.04%	大買/大賣/
2021/01/19	133.4	44.72	169	44.53	43.20	-35.6	52,968	-0.07%	大買/大賣/
2021/01/18	460	41.77	517	42.22	45.10	-57	52,507	-0.11%	大買/大賣/
2021/01/15	55	44.76	36	43.83	43.25	19	51,347	0.04%
2021/01/14	16	48.77	30	49.46	48.05	-14	50,492	-0.03%
2021/01/13	58	48.72	102.1	48.81	48.00	-44.1	50,040	-0.09%	大賣/
2021/01/12	120	49.36	80	49.61	49.05	40	49,715	0.08%	大買/
2021/01/11	28	49.33	26	49.80	50.40	2	48,278	0.00%
2021/01/08	339	48.03	258	48.04	48.50	81	47,488	0.17%	大買/大賣/
2021/01/07	221	47.44	332	46.81	47.35	-111	46,536	-0.24%	大買/大賣/鉅額交易
2021/01/06	98.1	53.29	91	51.13	50.30	7.1	45,072	0.02%
2021/01/05	263	55.31	250	55.35	54.60	13	44,340	0.03%	大買/大賣/
2021/01/04	198	55.17	169	55.48	57.10	29	43,023	0.07%	大買/大賣/
2020/12/31	233	51.70	301.1	51.39	52.90	-68.1	40,875	-0.17%	大買/大賣/
2020/12/30	316	49.48	323	49.82	50.10	-7	39,737	-0.02%	大買/大賣/
2020/12/29	590.1	53.56	594	53.78	49.35	-3.9	38,285	-0.01%	大買/大賣/
2020/12/28	98	51.50	130.8	51.95	52.80	-32.8	35,075	-0.09%	大賣/
2020/12/25	315	48.39	205	48.76	48.00	110	33,634	0.33%	大買/大賣/鉅額交易
2020/12/24	528	45.83	533	45.87	45.25	-5	32,551	-0.02%	大買/大賣/
2020/12/23	206	43.64	213	43.95	45.45	-7	32,156	-0.02%	大買/大賣/
2020/12/22	161	47.54	227	47.67	43.15	-66	31,216	-0.21%	大買/大賣/
2020/12/21	213	44.85	90.2	46.25	47.50	122.8	28,681	0.43%	大買/鉅額交易
2020/12/18	56	43.55	126	43.60	43.20	-70	27,305	-0.26%	大賣/
2020/12/17	95	42.31	18	41.89	42.35	77	25,975	0.30%
2020/12/16	1	40.70	30	40.79	41.00	-29	25,507	-0.11%
2020/12/15	34	41.35	46	41.21	40.00	-12	25,254	-0.05%
2020/12/14	22	40.62	53	40.44	40.75	-31	24,601	-0.13%
2020/12/11	34	41.09	33	40.26	38.95	1	24,110	0.00%
2020/12/10	25	41.64	25	42.03	41.40	0	23,548	0.00%
2020/12/09	24	41.35	88	41.65	41.40	-64	22,943	-0.28%
2020/12/08	107	40.98	21.1	40.90	40.60	85.9	22,173	0.39%	大買/
2020/12/07	54	38.07	91	38.70	38.25	-37	21,113	-0.18%
2020/12/04	59	38.34	5	37.96	38.00	54	20,573	0.26%
2020/12/03	15	40.35	18.2	40.52	39.50	-3.2	20,136	-0.02%
2020/12/02	27	40.07	29	40.03	40.00	-2	19,824	-0.01%
2020/12/01	16	41.69	7	41.83	41.10	9	19,317	0.05%
2020/11/30	87	42.93	73	43.10	43.70	14	18,836	0.07%
2020/11/27	177.2	41.64	249	41.82	43.00	-71.8	18,393	-0.39%	大買/大賣/
2020/11/26	114	40.76	13	41.88	40.65	101	17,895	0.56%	大買/鉅額交易
2020/11/25	5	39.45	112	40.50	40.90	-107	16,799	-0.64%	大賣/鉅額交易
2020/11/24	25	37.40	1	36.90	37.20	24	16,009	0.15%
2020/11/23	57	37.73	0	0.00	37.45	57	15,818	0.36%
2020/11/20	79	37.36	25.2	37.66	36.75	53.8	15,621	0.34%
2020/11/19	72	37.52	21	37.25	37.45	51	15,539	0.33%
2020/11/18	34	36.17	93	36.24	36.40	-59	14,552	-0.41%
2020/11/17	9	32.53	56	32.25	33.35	-47	13,788	-0.34%
2020/11/16	16	31.56	32	31.75	31.55	-16	13,474	-0.12%
2020/11/13	36	30.98	36	31.04	30.60	0	13,393	0.00%
2020/11/12	26	31.33	21	31.19	31.20	5	13,198	0.04%
2020/11/11	69	30.30	134	31.63	32.45	-65	13,081	-0.50%	大賣/
2020/11/10	180	31.68	191	32.22	29.80	-11	12,631	-0.09%	大買/大賣/
2020/11/09	0	0.00	3	32.25	32.25	-3	11,564	-0.03%
2020/11/06	2	28.95	0	0.00	29.35	2	11,333	0.02%
2020/11/04	1	28.75	1	28.55	28.90	0	11,238	0.00%
2020/11/03	2	27.60	5	28.12	28.60	-3	11,022	-0.03%
2020/11/02	13	27.48	31	27.24	27.00	-18	10,673	-0.17%
2020/10/30	2	26.23	1	26.70	26.20	1	10,273	0.01%
2020/10/29	0	0.00	1	26.30	26.70	-1	10,172	-0.01%
2020/10/28	20	26.40	9	26.87	26.15	11	10,059	0.11%
2020/10/27	3	26.08	1	26.50	26.10	2	9,870	0.02%
2020/10/26	30	26.08	39	26.02	26.85	-9	9,717	-0.09%
2020/10/23	5	25.09	1	24.80	24.60	4	9,230	0.04%
2020/10/22	3	24.42	4	24.50	24.45	-1	9,161	-0.01%
2020/10/21	5	25.00	3	25.42	25.30	2	9,085	0.02%
2020/10/20	13	23.98	16	24.38	25.25	-3	8,840	-0.03%
2020/10/19	22	23.40	1	23.50	23.55	21	8,522	0.25%
2020/10/16	20	24.10	1	24.30	23.55	19	8,469	0.22%
2020/10/15	10	24.75	0	0.00	24.05	10	8,399	0.12%
2020/10/14	7	24.82	35	24.46	24.55	-28	8,292	-0.34%
2020/10/13	51	24.49	22	24.24	25.05	29	8,112	0.36%
2020/10/12	6	23.08	21	22.87	23.15	-15	7,687	-0.20%
2020/10/08	7	23.97	6	23.55	23.80	1	7,540	0.01%
2020/10/07	3	24.10	8	24.09	24.45	-5	7,351	-0.07%
2020/10/06	0	0.00	5	23.08	23.45	-5	7,094	-0.07%
2020/10/05	0	0.00	5	22.10	22.85	-5	6,852	-0.07%
2020/09/30	0	0.00	8	21.43	21.25	-8	6,606	-0.12%
2020/09/29	43	21.87	19	21.88	21.00	24	6,614	0.36%
2020/09/28	0	0.00	17	21.75	21.65	-17	6,365	-0.27%
2020/09/25	3	20.68	1	20.70	20.45	2	6,001	0.03%
2020/09/24	2	19.00	4	19.25	19.20	-2	5,795	-0.03%
2020/09/18	20	20.40	64	20.29	20.30	-44	5,627	-0.78%
2020/09/17	0	0.00	65	20.15	20.20	-65	5,586	-1.16%
2020/09/15	21	19.43	26	19.62	19.80	-5	5,503	-0.09%
2020/09/14	1	19.65	0	0.00	19.75	1	5,435	0.02%
2020/09/11	133	20.66	4	20.00	20.00	129	5,337	2.42%	大買/鉅額交易
2020/09/09	31	20.38	4	19.91	20.40	27	5,195	0.52%
2020/09/08	22	20.16	68	20.17	20.00	-46	5,129	-0.90%
2020/09/07	58	20.29	2	20.58	20.15	56	5,064	1.11%
2020/09/04	2	19.95	4	20.10	20.00	-2	4,899	-0.04%
2020/09/03	17	20.41	0	0.00	20.45	17	4,775	0.36%
2020/08/31	30	21.53	6	21.85	21.20	24	4,531	0.53%
2020/08/28	10	20.95	0	0.00	21.00	10	4,317	0.23%
2020/08/27	11	21.20	2	20.90	20.90	9	4,277	0.21%
2020/08/26	12	22.09	3.3	22.16	22.10	8.8	4,161	0.21%
2020/08/25	3	21.42	11.4	21.39	21.75	-8.4	3,937	-0.21%
2020/08/24	5	20.40	44	20.35	20.40	-39	3,573	-1.09%
2020/08/21	12	20.18	0	0.00	20.10	12	3,516	0.34%
2020/08/20	4	20.66	41	20.20	19.95	-37	3,447	-1.07%
2020/08/19	5	20.35	2	20.90	20.35	3	3,250	0.09%
2020/08/17	55	20.24	2	20.38	20.05	53	2,835	1.87%
2020/08/14	82	20.05	1	20.00	19.90	81	2,607	3.11%
2020/08/12	0	0.00	3	18.80	18.80	-3	2,218	-0.14%
2020/08/11	3	18.83	0	0.00	18.80	3	2,191	0.14%
2020/08/10	0	0.00	2	18.55	19.00	-2	2,144	-0.09%
2020/08/07	2	17.98	0	0.00	18.30	2	2,044	0.10%
2020/08/06	0	0.00	4	18.08	18.30	-4	2,057	-0.19%
2020/08/03	2	17.03	0	0.00	17.05	2	2,024	0.10%
2020/07/27	1	17.15	0	0.00	17.15	1	2,045	0.05%
2020/07/24	1	17.50	0	0.00	17.50	1	2,094	0.05%
2020/07/17	1	17.90	1	18.20	18.10	0	2,067	0.00%
2020/07/16	0	0.00	1	18.80	18.55	-1	2,081	-0.05%
2020/07/14	5	18.51	0	0.00	18.70	5	2,051	0.24%
2020/07/13	0	0.00	10	18.70	18.80	-10	2,028	-0.49%
2020/07/10	1	18.05	10	18.49	18.65	-9	2,028	-0.44%
2020/07/09	1	18.30	0	0.00	18.50	1	1,967	0.05%
2020/07/08	0	0.00	7	18.57	18.70	-7	1,906	-0.37%
2020/07/07	3	18.05	6	18.08	18.40	-3	1,792	-0.17%
2020/07/06	0	0.00	14	17.54	17.65	-14	1,677	-0.83%
2020/07/03	0	0.00	35	16.81	16.90	-35	1,623	-2.16%
2020/06/30	1	16.50	0	0.00	16.45	1	1,691	0.06%
2020/06/29	2	16.45	0	0.00	16.50	2	1,713	0.12%
2020/06/24	0	0.00	1	16.60	16.65	-1	1,733	-0.06%
2020/06/18	1	16.50	0	0.00	16.50	1	1,848	0.05%
2020/06/17	6	16.70	0	0.00	16.45	6	1,884	0.32%
2020/06/16	0	0.00	1	16.70	16.70	-1	1,957	-0.05%
2020/06/15	5	16.35	0	0.00	16.30	5	2,081	0.24%
2020/06/12	0.1	16.40	0	0.00	16.40	0.1	2,137	0.00%
2020/06/05	0	0.00	1	16.80	16.70	-1	2,252	-0.04%
2020/06/04	0	0.00	1	16.55	16.55	-1	2,254	-0.04%
2020/06/03	1	16.40	2	16.55	16.55	-1	2,275	-0.04%
2020/05/28	1	16.40	0	0.00	16.05	1	2,270	0.04%
2020/05/20	1	16.10	0	0.00	16.05	1	2,269	0.04%
2020/05/19	0	0.00	1	16.10	16.00	-1	2,269	-0.04%
2020/05/14	2	15.68	0	0.00	15.60	2	2,297	0.09%
2020/05/13	2	15.95	1	16.00	15.95	1	2,283	0.04%
2020/05/12	1	16.65	0	0.00	16.40	1	2,264	0.04%
2020/05/11	0	0.00	1	16.80	16.85	-1	2,245	-0.04%
2020/05/06	0	0.00	5	16.50	16.45	-5	2,259	-0.22%
2020/05/05	32	16.50	0	0.00	16.40	32	2,265	1.41%
2020/05/04	1	16.55	5	16.70	16.55	-4	2,264	-0.18%
2020/04/30	0	0.00	4	16.89	16.90	-4	2,272	-0.18%
2020/04/28	0	0.00	10	16.50	16.40	-10	2,238	-0.45%
2020/04/27	1	16.25	0	0.00	16.40	1	2,274	0.04%
2020/04/21	2	16.35	1	16.45	15.95	1	2,263	0.04%
2020/04/17	20	16.15	0	0.00	16.15	20	2,199	0.91%
2020/04/16	1	15.80	0	0.00	15.95	1	2,161	0.05%
2020/04/15	10	16.00	35	15.89	16.10	-25	2,151	-1.16%
2020/04/13	10	15.20	0	0.00	15.05	10	2,124	0.47%
2020/04/08	0	0.00	10	14.95	14.95	-10	2,082	-0.48%
2020/04/07	2	14.80	10	14.55	14.50	-8	2,062	-0.39%
2020/04/06	7	14.35	20	14.29	14.30	-13	2,026	-0.64%
2020/04/01	10	14.00	0	0.00	14.35	10	2,011	0.50%
2020/03/30	0	0.00	1	13.85	13.85	-1	1,933	-0.05%
2020/03/20	1	12.45	0	0.00	12.55	1	1,783	0.06%
2020/03/19	68	12.46	2	12.40	11.90	66	1,715	3.85%
2020/03/18	1	13.40	0	0.00	13.15	1	1,612	0.06%
2020/03/13	12	15.02	2	14.90	15.10	10	1,496	0.67%
2020/03/12	4	16.01	2	15.83	15.70	2	1,441	0.14%
2020/03/11	2	16.50	0	0.00	16.50	2	1,418	0.14%
2020/03/09	1	16.55	1	16.85	16.50	0	1,389	0.00%
2020/03/05	2	17.18	0	0.00	17.15	2	1,364	0.15%
2020/02/24	3	17.30	0	0.00	17.25	3	1,320	0.23%
2020/02/18	0	0.00	2	17.45	17.55	-2	1,285	-0.16%
2020/02/06	0	0.00	3	17.37	17.30	-3	1,239	-0.24%
2020/02/03	2	16.60	0	0.00	17.05	2	1,212	0.16%
2020/01/30	1	16.90	0	0.00	16.80	1	1,166	0.09%
2020/01/14	0	0.00	3	18.50	18.40	-3	1,205	-0.25%
2020/01/13	0	0.00	2	18.50	18.40	-2	1,219	-0.16%
2020/01/08	3	18.00	0	0.00	18.00	3	1,276	0.24%
2019/12/20	0	0.00	1	18.50	18.60	-1	1,378	-0.07%
2019/12/12	0	0.00	3	18.15	18.15	-3	1,324	-0.23%
2019/12/11	3	18.45	0	0.00	18.35	3	1,322	0.23%
2019/12/06	0	0.00	8	18.20	18.40	-8	1,433	-0.56%
2019/12/05	5	18.44	1	18.35	18.45	4	1,434	0.28%
2019/12/04	1	18.45	1	18.45	18.55	0	1,445	0.00%
2019/12/03	7	18.37	1	18.55	18.55	6	1,491	0.40%
2019/11/29	1	18.45	7	18.16	18.15	-6	1,749	-0.34%
2019/11/28	7	18.42	1	18.45	18.45	6	1,766	0.34%
2019/11/27	2	18.35	1	18.20	18.35	1	1,807	0.06%
2019/11/25	1	18.30	1	18.25	18.25	0	1,863	0.00%
2019/11/22	1	18.20	1	18.25	18.20	0	1,911	0.00%
2019/11/14	0	0.00	7.6	18.05	18.15	-7.6	2,340	-0.33%
2019/11/06	0	0.00	3	18.55	18.50	-3	2,778	-0.11%
2019/11/05	0	0.00	1	18.50	18.60	-1	2,832	-0.04%
2019/10/28	0	0.00	3	18.65	18.65	-3	3,507	-0.09%
2019/10/25	2	18.55	2	18.58	18.60	0	3,637	0.00%
2019/10/23	1	18.00	0	0.00	18.10	1	4,238	0.02%
2019/10/22	0	0.00	1.1	18.19	18.25	-1.1	4,431	-0.03%
2019/10/17	1	17.75	0	0.00	17.65	1	4,570	0.02%
2019/10/09	5	17.61	0	0.00	17.80	5	4,567	0.11%
2019/10/04	2	17.70	0	0.00	17.70	2	4,628	0.04%
2019/09/25	0	0.00	8	18.70	18.85	-8	4,760	-0.17%
2019/09/18	0	0.00	12	19.11	19.00	-12	4,819	-0.25%
2019/09/16	0	0.00	1	19.05	18.90	-1	4,869	-0.02%
2019/09/11	11	18.85	0	0.00	18.85	11	4,908	0.22%
2019/09/06	10	19.85	0	0.00	19.75	10	4,854	0.21%
2019/09/04	2	20.25	2	20.50	20.15	0	4,831	0.00%
2019/09/03	2	20.08	0	0.00	20.20	2	4,719	0.04%
2019/09/02	0	0.00	20	19.20	19.15	-20	4,583	-0.44%
2019/08/30	20	19.03	0	0.00	19.00	20	4,578	0.44%
2019/08/27	1	19.05	0	0.00	18.80	1	4,607	0.02%
2019/08/26	1	18.95	53	19.18	18.75	-52	4,612	-1.13%
2019/08/22	53	18.90	1	18.75	18.75	52	4,606	1.13%
2019/08/21	30	19.20	61	19.45	19.30	-31	4,570	-0.68%
2019/08/20	30	18.80	0	0.00	18.75	30	4,536	0.66%
2019/08/19	1	19.20	0	0.00	19.15	1	4,493	0.02%
2019/08/16	1	19.50	0	0.00	19.55	1	4,417	0.02%
2019/08/15	1	19.85	0	0.00	19.80	1	4,356	0.02%
2019/08/12	0	0.00	1	20.85	20.65	-1	4,215	-0.02%
2019/08/08	0	0.00	1	20.75	21.40	-1	4,184	-0.02%
2019/08/07	1	20.60	0	0.00	20.50	1	4,085	0.02%
2019/08/06	0	0.00	10	20.60	20.55	-10	4,031	-0.25%
2019/08/05	0	0.00	1	22.35	21.40	-1	3,939	-0.03%
2019/08/02	20	21.60	22	21.44	21.80	-2	3,813	-0.05%
2019/08/01	0	0.00	1	21.00	20.85	-1	3,588	-0.03%
2019/07/31	0	0.00	3	21.13	20.75	-3	3,472	-0.09%
2019/07/30	0	0.00	3	21.10	21.25	-3	3,382	-0.09%
2019/07/29	1	21.45	4	22.03	22.10	-3	3,295	-0.09%
2019/07/26	4	22.66	4	22.53	21.90	0	3,167	0.00%
2019/07/25	4	21.75	17	21.02	21.90	-13	2,829	-0.46%
2019/07/24	6	20.40	11	20.25	20.40	-5	2,501	-0.20%
2019/07/23	2	19.50	10	19.66	19.55	-8	2,277	-0.35%
2019/07/22	1	19.30	1.7	19.30	19.25	-0.7	2,169	-0.03%
2019/07/19	0	0.00	2	19.00	19.00	-2	2,103	-0.10%
2019/07/18	1	19.15	2	19.05	19.00	-1	2,087	-0.05%
2019/07/17	0	0.00	1	18.75	18.80	-1	2,068	-0.05%
2019/07/16	0	0.00	1	18.85	18.90	-1	2,088	-0.05%
2019/07/15	0	0.00	1	18.85	18.80	-1	2,073	-0.05%
2019/07/12	0	0.00	1	18.95	19.00	-1	2,055	-0.05%
2019/07/11	0	0.00	3	19.43	19.45	-3	2,032	-0.15%
2019/07/10	7	19.25	7	19.30	19.25	0	1,967	0.00%
2019/07/09	0	0.00	9	19.13	19.15	-9	1,934	-0.47%
2019/07/08	0	0.00	6	19.20	19.15	-6	1,907	-0.31%
2019/07/05	0	0.00	1	19.20	19.25	-1	1,893	-0.05%
2019/07/03	4	19.05	2	19.00	19.10	2	1,844	0.11%
2019/07/02	0	0.00	4	18.90	19.10	-4	1,787	-0.22%
2019/06/20	1	17.95	2	17.95	17.95	-1	1,518	-0.07%
2019/06/18	0	0.00	3	18.35	18.40	-3	1,443	-0.21%
2019/06/17	3	18.40	0	0.00	18.45	3	1,425	0.21%
2019/06/13	2	18.25	3	18.05	18.40	-1	1,370	-0.07%
2019/06/12	0	0.00	2	17.95	17.95	-2	1,330	-0.15%
2019/06/11	2	17.85	0	0.00	17.95	2	1,317	0.15%
2019/06/06	2	17.88	3	17.93	17.95	-1	1,279	-0.08%
2019/06/03	3	17.95	27	18.12	17.85	-24	1,208	-1.99%
2019/05/31	0	0.00	10	18.45	18.85	-10	1,114	-0.90%
2019/05/30	1	18.90	0	0.00	18.85	1	1,052	0.10%
2019/05/29	0	0.00	3	18.45	18.50	-3	994	-0.30%
2019/05/28	10	18.03	3	18.20	18.20	7	944	0.74%
2019/05/27	6	18.10	1	17.90	18.05	5	905	0.55%
2019/05/24	5	17.80	3	17.83	17.90	2	854	0.23%
2019/05/23	7	17.59	10	17.50	17.60	-3	823	-0.36%
2019/05/21	15	17.50	10	17.37	17.55	5	794	0.63%
2019/05/17	0	0.00	20	16.85	16.95	-20	745	-2.68%
2019/05/16	12	17.05	0	0.00	17.05	12	727	1.65%
2019/05/15	5	16.80	0	0.00	16.85	5	712	0.70%
2019/05/14	1	16.70	0	0.00	16.70	1	687	0.15%
2019/05/08	0	0.00	7	16.20	16.40	-7	667	-1.05%
2019/04/26	1	16.25	0	0.00	16.30	1	616	0.16%
2019/04/25	8	16.39	2	16.35	16.25	6	612	0.98%
2019/04/16	1	16.15	0	0.00	16.15	1	538	0.19%
2019/04/11	0	0.00	3	16.20	16.25	-3	525	-0.57%
2019/04/09	1	16.00	0	0.00	16.00	1	513	0.19%
2019/04/08	2	16.00	0	0.00	16.15	2	495	0.40%
2019/03/21	1	16.10	0	0.00	16.05	1	454	0.22%
2019/03/07	0	0.00	4	16.10	16.10	-4	507	-0.79%
2019/02/12	0	0.00	1	15.95	15.95	-1	468	-0.21%
2019/01/09	0	0.00	2	15.75	15.90	-2	591	-0.34%
2018/12/25	1	15.75	0	0.00	15.70	1	747	0.13%
2018/12/12	0	0.00	8	16.10	16.35	-8	798	-1.00%
2018/11/05	0	0.00	1	15.20	15.25	-1	1,126	-0.09%
2018/09/06	3	16.85	0	0.00	16.80	3	1,321	0.23%
2018/08/21	2	17.00	2	17.20	17.30	0	1,318	0.00%
2018/08/15	3	16.85	0	0.00	16.90	3	1,214	0.25%
2018/08/07	1	16.95	0	0.00	16.85	1	1,336	0.07%
2018/07/24	2	16.80	2	16.75	16.80	0	1,348	0.00%
2018/07/20	1	17.10	1	17.05	17.05	0	1,311	0.00%
2018/07/04	0	0.00	1	17.20	17.20	-1	1,325	-0.08%
2018/06/01	0	0.00	10	16.65	16.70	-10	1,563	-0.64%
2018/05/28	1	16.40	0	0.00	16.65	1	1,595	0.06%
2018/05/25	2	16.45	0	0.00	16.45	2	1,598	0.13%
2018/05/16	0	0.00	34	16.21	16.50	-34	1,621	-2.10%
2018/05/15	6	16.45	0	0.00	16.50	6	1,604	0.37%
2018/05/09	0	0.00	2	17.10	17.05	-2	1,665	-0.12%
2018/05/04	0	0.00	3	17.10	17.05	-3	1,704	-0.18%
2018/04/27	0	0.00	2	17.10	17.05	-2	1,783	-0.11%
2018/03/05	16	17.94	0	0.00	17.90	16	2,921	0.55%
2018/02/26	2	18.00	0	0.00	18.00	2	3,151	0.06%
2018/02/12	1	17.70	12	17.60	17.60	-11	3,231	-0.34%
2018/02/06	4	17.66	0	0.00	17.25	4	3,230	0.12%
2018/02/05	3	18.00	0	0.00	18.30	3	3,155	0.10%
2018/02/02	1	18.45	0	0.00	18.50	1	3,140	0.03%
2018/01/31	5	18.44	0	0.00	18.60	5	3,128	0.16%
2018/01/30	1	18.80	0	0.00	18.80	1	3,123	0.03%
2018/01/29	1	18.90	0	0.00	18.90	1	3,115	0.03%
2018/01/23	2	19.15	0	0.00	19.20	2	3,105	0.06%
2018/01/22	1	19.30	0	0.00	19.45	1	3,086	0.03%
2018/01/17	0	0.00	5	19.90	20.00	-5	3,103	-0.16%
2018/01/09	0	0.00	1	20.00	19.95	-1	3,311	-0.03%
2018/01/05	2	19.85	0	0.00	19.75	2	3,296	0.06%
2018/01/02	0	0.00	2	19.95	19.85	-2	3,233	-0.06%