萬海 (2615)-元大-新莊券商分點個股進出

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－元大-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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	34.1	49.76	32	49.66	49.55	2.1	7,708	0.03%
2024/04/26	18.1	48.11	19.1	47.75	48.35	-1	7,407	-0.01%
2024/04/25	3	45.32	3.5	45.30	45.50	-0.5	7,008	-0.01%
2024/04/24	0	0.00	4	45.05	45.45	-4	7,132	-0.06%
2024/04/23	2	44.78	3	44.83	44.95	-1	7,199	-0.01%
2024/04/22	20.1	44.70	7.2	44.83	43.85	12.9	7,263	0.18%
2024/04/19	49	43.60	20	43.69	43.25	29	7,188	0.40%
2024/04/18	18	43.01	10	43.27	42.90	8	7,189	0.11%
2024/04/17	6.1	42.97	2.2	43.14	42.80	3.9	7,256	0.05%
2024/04/16	12.2	43.84	0	0.00	42.90	12.2	7,492	0.16%
2024/04/15	8	44.63	20.1	45.34	45.10	-12.1	7,909	-0.15%
2024/04/12	2.1	44.65	8	45.03	45.00	-5.9	8,164	-0.07%
2024/04/10	20.5	44.77	0.1	44.85	44.50	20.5	9,432	0.22%
2024/04/09	1	44.95	7.2	44.88	44.95	-6.2	9,660	-0.06%
2024/04/08	1	43.46	1	43.85	44.10	0	10,167	0.00%
2024/04/03	3.1	43.75	4	43.74	43.65	-0.9	10,191	-0.01%
2024/04/02	1	44.00	1.5	44.08	44.05	-0.5	10,328	0.00%
2024/04/01	2.1	44.53	2	44.70	44.55	0.1	10,619	0.00%
2024/03/29	0	0.00	2	44.20	44.10	-2	11,020	-0.02%
2024/03/28	3	44.20	1	44.28	44.00	2	11,852	0.02%
2024/03/27	0.1	44.60	0	0.00	44.45	0.1	13,593	0.00%
2024/03/26	6	44.40	2	44.90	44.55	4	14,921	0.03%
2024/03/25	3	45.40	0	0.00	45.40	3	15,353	0.02%
2024/03/22	5	44.74	3	44.67	45.30	2	16,105	0.01%
2024/03/21	7	45.10	0	0.00	45.10	7	16,959	0.04%
2024/03/20	7.1	45.25	2.5	45.02	45.00	4.6	17,230	0.03%
2024/03/19	8	45.72	7	46.08	45.50	1	17,402	0.01%
2024/03/18	1	45.69	3	45.25	45.65	-2	17,526	-0.01%
2024/03/15	24.2	44.84	5.3	44.58	46.45	18.9	17,778	0.11%
2024/03/14	10	47.40	10.5	47.29	47.10	-0.5	17,606	0.00%
2024/03/13	2	49.53	6	49.33	49.00	-4	17,484	-0.02%
2024/03/12	0.1	49.42	0	0.00	49.45	0.1	17,429	0.00%
2024/03/08	2.3	48.26	1	48.85	48.65	1.3	17,905	0.01%
2024/03/07	3.1	48.39	1.2	48.48	48.10	1.9	18,241	0.01%
2024/03/06	14.1	48.65	6.1	48.48	48.40	8	18,390	0.04%
2024/03/05	2.1	49.74	1	50.30	49.35	1.1	18,379	0.01%
2024/03/04	3	49.45	5	49.69	49.65	-2	18,350	-0.01%
2024/03/01	5.9	49.78	1	50.00	49.90	4.9	18,376	0.03%
2024/02/29	4.1	50.34	2.1	50.30	50.40	2	18,247	0.01%
2024/02/27	2.1	48.61	0	0.00	48.10	2.1	17,884	0.01%
2024/02/26	1	49.00	0	0.00	48.80	1	17,833	0.01%
2024/02/23	3.1	50.12	2.1	49.88	49.65	1	17,845	0.01%
2024/02/22	1	50.10	9.2	49.88	50.00	-8.2	17,821	-0.05%
2024/02/21	4.4	49.50	5	49.44	49.00	-0.6	17,723	0.00%
2024/02/20	9	48.56	6	48.48	48.65	3	17,675	0.02%
2024/02/19	1.1	47.31	3	47.55	47.90	-1.9	17,664	-0.01%
2024/02/16	7	47.33	11	47.32	47.30	-4	17,819	-0.02%
2024/02/15	2	46.60	1.6	46.64	47.20	0.4	17,961	0.00%
2024/02/05	5	48.14	2	48.00	47.75	3	17,943	0.02%
2024/02/02	10.4	48.19	7	48.45	48.20	3.4	17,983	0.02%
2024/02/01	7	50.04	6	49.77	49.65	1	17,868	0.01%
2024/01/31	0.1	49.28	2	48.95	48.90	-1.9	17,839	-0.01%
2024/01/30	7	50.05	5	49.70	49.45	2	17,848	0.01%
2024/01/29	0.4	50.00	1	50.10	50.00	-0.6	17,858	0.00%
2024/01/26	1	49.55	15	49.60	49.75	-14	17,882	-0.08%
2024/01/25	12	50.11	3	49.80	49.75	9	17,876	0.05%
2024/01/24	1	50.70	3	50.77	50.50	-2	17,811	-0.01%
2024/01/23	3.1	50.83	1	51.00	50.20	2.1	17,846	0.01%
2024/01/22	18	50.27	11	50.35	50.70	7	17,889	0.04%
2024/01/19	17	51.52	2	51.80	51.20	15	17,791	0.08%
2024/01/18	5	52.44	8.1	52.31	52.50	-3.1	17,695	-0.02%
2024/01/17	20.1	51.32	13	50.89	51.00	7.1	17,539	0.04%
2024/01/16	9.4	52.11	2	52.35	52.00	7.4	17,383	0.04%
2024/01/15	5	53.02	3	53.50	52.80	2	17,235	0.01%
2024/01/12	4.2	52.32	9	52.44	52.50	-4.8	17,179	-0.03%
2024/01/11	22	51.10	8	50.86	50.90	14	17,038	0.08%
2024/01/10	26.3	50.72	28.5	50.63	50.70	-2.3	16,960	-0.01%
2024/01/09	15.5	53.00	5	52.52	52.40	10.5	16,693	0.06%
2024/01/08	22.2	56.66	32.2	56.66	56.20	-10	16,210	-0.06%
2024/01/05	33.3	57.27	16.2	57.24	57.90	17	15,999	0.11%
2024/01/04	19.5	57.20	23.2	57.31	57.00	-3.7	15,558	-0.02%
2024/01/03	14	55.36	19	55.24	55.00	-5	14,793	-0.03%
2024/01/02	43.1	55.80	13	56.02	54.70	30.1	14,512	0.21%
2023/12/29	4	55.00	8	54.99	55.00	-4	13,941	-0.03%
2023/12/28	5	55.44	3	55.72	55.20	2	13,906	0.01%
2023/12/27	45.4	57.06	50.5	56.83	56.60	-5.1	13,795	-0.04%
2023/12/26	14	54.85	21.2	55.16	56.00	-7.2	13,532	-0.05%
2023/12/25	52.3	57.04	54	55.34	54.50	-1.7	13,140	-0.01%
2023/12/22	127.3	59.89	117.3	60.32	60.10	10	12,342	0.08%	大買/大賣/
2023/12/21	111.3	56.26	138.3	57.22	59.60	-27.1	10,570	-0.26%	大買/大賣/
2023/12/20	61	53.87	86.2	53.11	54.50	-25.2	9,261	-0.27%
2023/12/19	64.4	53.36	78	53.12	52.30	-13.6	8,798	-0.16%
2023/12/18	42	52.07	74	52.55	52.90	-32	8,116	-0.39%
2023/12/15	6	50.40	14.2	50.11	50.60	-8.2	7,335	-0.11%
2023/12/14	35	49.51	1.5	49.26	49.05	33.5	7,080	0.47%
2023/12/13	6.1	50.88	5.3	51.01	50.10	0.9	6,925	0.01%
2023/12/12	11.2	52.53	17	52.52	51.80	-5.8	7,366	-0.08%
2023/12/11	12	52.53	17.5	52.71	52.40	-5.5	7,192	-0.08%
2023/12/08	2	50.70	2	50.25	51.10	0	6,988	0.00%
2023/12/07	13.9	50.40	7	50.64	50.10	6.9	6,981	0.10%
2023/12/06	3	50.90	3	50.80	51.30	0	6,957	0.00%
2023/12/05	39.1	51.54	11	51.60	52.00	28.1	6,865	0.41%
2023/12/04	54.2	51.48	36.6	51.40	52.50	17.6	6,511	0.27%
2023/12/01	5	48.52	24.3	48.00	48.65	-19.3	6,098	-0.32%
2023/11/30	0.2	46.66	0	0.00	46.70	0.2	5,955	0.00%
2023/11/29	0	0.00	2	46.95	46.55	-2	6,006	-0.03%
2023/11/28	0	0.00	0.2	46.89	47.00	-0.2	6,013	0.00%
2023/11/27	0	0.00	5	46.07	46.00	-5	5,993	-0.08%
2023/11/23	1	45.55	1.2	45.66	45.75	-0.2	6,051	0.00%
2023/11/22	3	46.05	0	0.00	45.65	3	6,052	0.05%
2023/11/21	1	46.70	9	46.75	46.55	-8	6,010	-0.13%
2023/11/20	1	46.95	1	47.00	46.95	0	6,094	0.00%
2023/11/17	0	0.00	2	47.30	47.25	-2	6,174	-0.03%
2023/11/16	1.1	47.44	2	47.65	47.40	-0.9	6,207	-0.01%
2023/11/15	0	0.00	12.1	47.36	47.85	-12.1	6,230	-0.19%
2023/11/14	28	46.48	19	46.64	46.10	9	6,289	0.14%
2023/11/13	2	45.43	4	46.11	45.75	-2	6,211	-0.03%
2023/11/10	6	45.27	0	0.00	45.00	6	6,230	0.10%
2023/11/09	0.2	46.30	1	46.35	46.35	-0.8	6,191	-0.01%
2023/11/08	5	46.20	0.3	46.20	46.10	4.7	6,203	0.08%
2023/11/07	1	46.35	0	0.00	46.25	1	6,245	0.02%
2023/11/06	0	47.00	0	0.00	47.45	0	6,240	0.00%
2023/11/03	0	0.00	8	47.60	47.70	-8	6,210	-0.13%
2023/11/02	0	0.00	3	47.07	47.10	-3	6,237	-0.05%
2023/11/01	5	46.44	5.5	46.11	46.40	-0.5	6,246	-0.01%
2023/10/31	5	46.59	0	0.00	46.20	5	6,272	0.08%
2023/10/30	5	47.30	22	47.10	47.45	-17	6,225	-0.27%
2023/10/27	1	44.80	3	45.47	45.50	-2	6,150	-0.03%
2023/10/26	0	0.00	5	44.77	44.70	-5	6,218	-0.08%
2023/10/25	1	44.90	0	0.00	44.75	1	6,288	0.02%
2023/10/24	2	44.40	1	44.75	44.60	1	6,340	0.02%
2023/10/23	1	45.00	0	0.00	44.50	1	6,394	0.02%
2023/10/20	7	44.73	6	44.80	44.90	1	6,415	0.02%
2023/10/19	3	45.72	12	45.43	45.60	-9	6,456	-0.14%
2023/10/18	0.1	44.79	2	44.80	44.85	-1.9	6,467	-0.03%
2023/10/17	0.1	44.75	0	0.00	44.70	0.1	6,481	0.00%
2023/10/16	4	43.81	4	44.84	45.00	0	6,549	0.00%
2023/10/13	8.2	44.61	0	0.00	44.25	8.2	6,610	0.12%
2023/10/12	0	0.00	1	45.25	45.65	-1	6,579	-0.02%
2023/10/11	17.3	45.61	3	45.15	45.25	14.3	6,647	0.21%
2023/10/06	5	46.96	6	46.95	46.95	-1	6,776	-0.01%
2023/10/05	2	46.75	6	46.89	46.75	-4	6,910	-0.06%
2023/10/04	4.2	46.17	2	46.30	46.35	2.2	6,971	0.03%
2023/10/03	7.1	46.32	1	46.70	46.00	6.1	7,134	0.09%
2023/10/02	7	47.62	0	0.00	47.35	7	7,230	0.10%
2023/09/28	1.1	48.32	0	0.00	48.30	1.1	7,291	0.02%
2023/09/26	3.1	48.70	0	0.00	48.70	3.1	8,660	0.04%
2023/09/25	2	49.00	0	0.00	49.20	2	9,197	0.02%
2023/09/22	4	49.73	2	49.48	49.50	2	9,463	0.02%
2023/09/21	12	50.18	3.2	49.86	49.80	8.8	9,532	0.09%
2023/09/20	11	51.82	10.1	51.83	51.30	0.9	9,490	0.01%
2023/09/19	0	0.00	2.3	50.55	50.50	-2.3	9,382	-0.02%
2023/09/18	14	50.00	29	50.70	50.90	-15	9,376	-0.16%
2023/09/15	17	51.01	87.8	51.21	50.60	-70.8	9,386	-0.75%
2023/09/14	12	48.30	24.3	48.18	48.85	-12.3	8,722	-0.14%
2023/09/13	3	46.30	2	46.75	46.65	1	8,628	0.01%
2023/09/12	0	0.00	0.3	46.43	46.80	-0.3	8,725	0.00%
2023/09/11	0.1	46.07	0	0.00	46.00	0.1	8,719	0.00%
2023/09/08	5	46.35	15	46.49	46.30	-10	8,781	-0.11%
2023/09/07	11	45.83	0	46.05	45.65	11	8,817	0.12%
2023/09/06	18	46.39	9	46.41	46.30	9	8,880	0.10%
2023/09/05	10.1	46.82	9.6	47.24	47.30	0.5	8,935	0.01%
2023/09/04	4	45.41	23	46.41	46.50	-19	9,162	-0.21%
2023/09/01	4	45.05	0	0.00	44.90	4	9,167	0.04%
2023/08/31	3	46.25	3	46.35	45.30	0	9,261	0.00%
2023/08/30	7	45.77	7	45.79	45.85	0	9,242	0.00%
2023/08/28	0	0.00	2	46.30	46.10	-2	9,394	-0.02%
2023/08/25	3	46.10	3.5	46.06	45.90	-0.4	9,499	0.00%
2023/08/24	5.1	46.61	1	46.10	46.00	4.1	9,566	0.04%
2023/08/23	7.1	48.42	5	48.70	47.55	2.1	9,478	0.02%
2023/08/22	1	48.75	0	0.00	48.70	1	9,435	0.01%
2023/08/21	7	49.75	8	49.91	49.30	-1	9,449	-0.01%
2023/08/18	23.5	50.47	21.1	50.74	50.50	2.4	9,404	0.03%
2023/08/17	1.2	47.54	1.3	47.79	47.90	-0.2	9,202	0.00%
2023/08/16	2.2	47.63	12	47.56	47.60	-9.8	9,232	-0.11%
2023/08/15	5.1	49.13	0	0.00	49.00	5.1	9,236	0.06%
2023/08/14	1.2	49.78	0	0.00	49.50	1.2	9,286	0.01%
2023/08/11	0.1	49.60	2.2	50.10	50.60	-2.2	9,367	-0.02%
2023/08/10	1.5	49.93	3	49.93	50.10	-1.5	9,379	-0.02%
2023/08/09	0.1	50.00	3	50.00	50.10	-2.9	9,428	-0.03%
2023/08/08	4.6	50.06	2	50.20	50.10	2.6	9,472	0.03%
2023/08/07	6	50.50	2.5	50.34	50.50	3.5	9,594	0.04%
2023/08/04	0	51.50	5	51.50	51.60	-5	9,661	-0.05%
2023/08/02	4	50.48	4.1	50.79	51.10	-0.1	9,689	0.00%
2023/08/01	2	50.50	3	50.93	51.10	-1	9,706	-0.01%
2023/07/31	16	50.94	1	50.20	50.40	15	9,784	0.15%
2023/07/28	3.5	51.27	3.1	51.40	51.80	0.4	9,824	0.00%
2023/07/27	2	50.15	6	50.17	50.40	-4	9,917	-0.04%
2023/07/26	9.3	49.83	5.4	49.44	49.45	3.9	9,944	0.04%
2023/07/25	3	49.40	7	49.42	49.20	-4	9,972	-0.04%
2023/07/24	8.1	49.72	7.2	49.66	49.30	0.9	10,070	0.01%
2023/07/21	4.3	50.94	3.1	50.93	50.90	1.2	10,120	0.01%
2023/07/20	4	51.20	4	51.70	51.90	0	10,171	0.00%
2023/07/19	3.1	50.66	1	51.30	50.90	2.1	10,214	0.02%
2023/07/18	15.1	51.15	10	50.46	50.40	5.1	10,362	0.05%
2023/07/17	5	50.86	2	51.05	51.00	3	10,322	0.03%
2023/07/14	5	50.40	5	50.40	50.40	0	10,323	0.00%
2023/07/13	12.6	49.97	14	50.48	49.30	-1.4	10,335	-0.01%
2023/07/12	9.3	52.22	11	51.68	51.60	-1.7	10,261	-0.02%
2023/07/11	8.1	53.66	4	53.63	53.60	4.1	10,245	0.04%
2023/07/10	11.1	54.74	10	54.44	53.60	1.1	10,259	0.01%
2023/07/07	16.2	56.67	6	56.95	56.70	10.2	10,090	0.10%
2023/07/06	14	57.69	13	57.86	57.60	1	9,972	0.01%
2023/07/05	9	57.13	9.2	57.18	57.70	-0.2	9,939	0.00%
2023/07/04	171.3	60.40	127	59.10	57.30	44.3	9,675	0.46%	大買/大賣/
2023/07/03	40	57.76	102	58.33	58.90	-62	8,716	-0.71%	大賣/
2023/06/30	78.1	58.91	15	58.98	59.00	63.1	8,216	0.77%
2023/06/29	11.3	57.39	0	0.00	57.30	11.3	7,941	0.14%
2023/06/28	2	58.35	5	58.64	58.40	-3	7,880	-0.04%
2023/06/27	6	58.93	2	59.05	58.80	4	7,873	0.05%
2023/06/26	7	59.30	2	59.25	58.80	5	7,871	0.06%
2023/06/21	11.1	59.96	24	60.11	60.20	-12.9	7,865	-0.16%
2023/06/20	4	61.40	0	0.00	61.00	4	7,836	0.05%
2023/06/19	12.2	61.72	2	61.75	61.10	10.2	7,892	0.13%
2023/06/16	6.4	62.17	9	62.56	62.60	-2.6	7,918	-0.03%
2023/06/15	3	62.37	4	61.83	61.70	-1	7,940	-0.01%
2023/06/14	10	62.33	15	62.55	62.20	-5	8,067	-0.06%
2023/06/13	7	62.06	6	61.97	61.80	1	8,375	0.01%
2023/06/12	2	61.80	11	61.64	62.10	-9	8,862	-0.10%
2023/06/09	10	61.31	9	61.49	61.80	1	9,553	0.01%
2023/06/08	23.5	61.80	49.3	61.69	61.50	-25.8	9,687	-0.27%
2023/06/07	4	59.68	10	59.81	59.80	-6	9,917	-0.06%
2023/06/06	7.6	59.02	14	59.12	59.50	-6.4	9,925	-0.06%
2023/06/05	1	58.40	0	0.00	58.00	1	9,958	0.01%
2023/06/02	10	58.06	1	58.10	58.10	9	10,005	0.09%
2023/06/01	13.2	57.10	8	57.31	57.10	5.2	10,059	0.05%
2023/05/31	10	58.36	0.1	59.00	58.00	10	10,104	0.10%
2023/05/30	5	59.04	11	58.87	58.70	-6	10,281	-0.06%
2023/05/29	6	60.00	4	60.03	60.00	2	10,361	0.02%
2023/05/26	5.1	58.90	33	58.76	58.90	-27.9	10,595	-0.26%
2023/05/25	7.4	59.20	8	59.43	58.70	-0.6	10,907	-0.01%
2023/05/24	2	60.30	6	60.02	60.10	-4	11,227	-0.04%
2023/05/23	2	60.20	10	60.39	60.10	-8	11,458	-0.07%
2023/05/22	16	59.81	12	60.34	60.20	4	11,482	0.03%
2023/05/19	8	60.69	20.6	60.28	60.30	-12.6	11,432	-0.11%
2023/05/18	11	60.36	10	59.80	59.60	1	11,369	0.01%
2023/05/17	8.1	60.05	3	60.17	60.20	5.1	11,390	0.04%
2023/05/16	3	59.60	0	0.00	59.60	3	11,367	0.03%
2023/05/15	5	58.26	13	59.82	60.20	-8	11,413	-0.07%
2023/05/12	3	59.10	11	59.19	59.20	-8	11,434	-0.07%
2023/05/11	15.2	59.71	4	60.15	59.10	11.2	11,447	0.10%
2023/05/10	9.1	60.79	15	61.43	61.60	-5.9	11,368	-0.05%
2023/05/09	2.1	60.10	2	60.30	60.20	0.1	11,394	0.00%
2023/05/08	5	59.48	1	59.50	59.40	4	11,536	0.03%
2023/05/05	11.2	59.71	19	59.68	59.50	-7.8	11,898	-0.07%
2023/05/04	11.5	60.54	6	60.45	60.10	5.5	11,984	0.05%
2023/05/03	22	61.22	2	61.50	60.50	20	12,004	0.17%
2023/05/02	4	63.23	0	0.00	63.20	4	11,970	0.03%
2023/04/28	6	64.87	4	65.35	65.00	2	12,084	0.02%
2023/04/27	1	63.40	2	63.50	63.70	-1	12,176	-0.01%
2023/04/26	2.6	63.41	1	63.00	63.70	1.6	12,253	0.01%
2023/04/25	4	64.63	1	65.00	64.20	3	12,258	0.02%
2023/04/24	1	64.90	1	65.10	65.50	0	12,374	0.00%
2023/04/21	11.4	65.70	0	0.00	65.00	11.4	12,497	0.09%
2023/04/20	7.3	67.99	0	0.00	67.70	7.3	12,473	0.06%
2023/04/19	4.2	68.79	1	68.60	68.00	3.2	12,630	0.03%
2023/04/18	6	70.10	4.2	69.78	69.00	1.8	12,772	0.01%
2023/04/17	12	70.66	20.1	70.59	70.50	-8.1	12,889	-0.06%
2023/04/14	8	69.18	6	68.98	69.90	2	13,041	0.02%
2023/04/13	5	68.50	1	68.50	68.50	4	13,235	0.03%
2023/04/12	0	0.00	3	69.30	68.80	-3	13,442	-0.02%
2023/04/11	5.2	68.92	1	69.00	68.60	4.2	13,740	0.03%
2023/04/10	9	69.56	6	69.52	68.80	3	14,135	0.02%
2023/04/07	3	69.33	6	69.47	69.40	-3	14,505	-0.02%
2023/04/06	11	68.27	5	67.80	67.80	6	14,953	0.04%
2023/03/31	0	0.00	1	68.80	68.50	-1	15,727	-0.01%
2023/03/30	1.1	68.72	0	0.00	68.50	1.1	17,126	0.01%
2023/03/29	1	69.41	1	68.80	68.80	0	17,649	0.00%
2023/03/28	2	69.80	1	69.30	69.30	1	18,203	0.01%
2023/03/27	2	70.15	6	69.90	69.70	-4	18,992	-0.02%
2023/03/24	7	69.89	12	70.03	70.50	-5	19,983	-0.03%
2023/03/23	29	70.08	2.1	70.03	69.90	26.9	20,125	0.13%
2023/03/22	6	69.27	10	70.08	70.40	-4	20,171	-0.02%
2023/03/21	12	69.45	3	69.50	69.00	9	20,226	0.04%
2023/03/20	6.1	70.27	3.2	70.15	69.60	2.9	20,233	0.01%
2023/03/17	11	68.76	8	69.05	69.00	3	20,203	0.01%
2023/03/16	46.2	68.94	32.1	68.74	68.20	14.1	20,128	0.07%
2023/03/15	106.2	71.57	100.3	71.45	71.00	5.9	19,886	0.03%	大買/
2023/03/14	53.2	73.19	5.9	73.11	72.50	47.3	19,571	0.24%
2023/03/13	37	80.26	31.6	80.22	80.50	5.4	18,898	0.03%
2023/03/10	40.2	81.16	70.3	81.08	79.10	-30.1	18,755	-0.16%
2023/03/09	17	79.98	15.2	80.38	80.10	1.9	18,527	0.01%
2023/03/08	26	79.42	6.1	79.13	79.00	19.9	18,647	0.11%
2023/03/07	19	80.67	5.2	80.87	80.70	13.9	18,699	0.07%
2023/03/06	37	81.09	34.5	80.76	80.60	2.5	18,803	0.01%
2023/03/03	26.1	80.80	12.2	80.81	81.10	13.9	19,016	0.07%
2023/03/02	48	80.29	57.4	80.50	80.70	-9.4	19,149	-0.05%
2023/03/01	23.1	77.96	22	78.22	78.60	1.1	18,998	0.01%
2023/02/24	35.7	79.44	21	79.52	79.60	14.7	18,961	0.08%
2023/02/23	29	78.97	59.3	79.33	79.20	-30.3	18,829	-0.16%
2023/02/22	49.2	77.94	23	77.76	76.70	26.2	18,592	0.14%
2023/02/21	21	76.61	20.1	76.84	77.50	0.9	18,344	0.00%
2023/02/20	1	74.20	22	73.19	74.00	-21	18,296	-0.11%
2023/02/17	15.2	72.72	11	73.15	73.30	4.2	18,522	0.02%
2023/02/16	4	73.90	2	73.90	73.70	2	18,664	0.01%
2023/02/15	1	73.80	4	73.75	73.70	-3	19,073	-0.02%
2023/02/14	7	74.96	9	74.83	74.80	-2	19,329	-0.01%
2023/02/13	7.2	73.70	10.7	73.80	73.80	-3.5	19,474	-0.02%
2023/02/10	11	76.02	11.1	75.82	75.50	-0.1	19,706	0.00%
2023/02/09	10	77.45	6	77.10	76.90	4	20,025	0.02%
2023/02/08	5	77.80	2	77.95	77.90	3	20,279	0.01%
2023/02/07	8	76.38	18	77.02	77.60	-10	20,350	-0.05%
2023/02/06	16	76.91	19.9	76.62	76.10	-3.9	20,482	-0.02%
2023/02/03	46.1	80.65	59.2	80.66	79.50	-13.1	20,459	-0.06%
2023/02/02	12	78.01	12.1	78.21	78.60	-0.1	20,220	0.00%
2023/02/01	21	76.53	25.2	76.77	76.70	-4.2	20,217	-0.02%
2023/01/31	3.3	75.71	7	75.76	75.90	-3.7	20,313	-0.02%
2023/01/30	7.5	74.57	3	73.90	75.60	4.5	20,414	0.02%
2023/01/17	5	74.36	3	74.23	73.60	2	20,433	0.01%
2023/01/16	15.2	73.39	13.1	73.70	73.70	2.1	20,475	0.01%
2023/01/13	2	74.30	7	74.80	74.50	-5	20,424	-0.02%
2023/01/12	17.2	74.88	12	74.78	74.10	5.2	20,536	0.03%
2023/01/11	24	77.24	21	77.08	76.10	3	20,473	0.01%
2023/01/10	31	77.60	18	77.26	76.50	13	20,444	0.06%
2023/01/09	39	77.59	25	77.48	77.50	14	20,639	0.07%
2023/01/06	5	76.42	14.5	76.80	77.80	-9.5	20,709	-0.05%
2023/01/05	27	78.18	30	77.82	77.10	-3	20,762	-0.01%
2023/01/04	13	78.27	7	79.59	77.10	6	20,903	0.03%
2023/01/03	27	80.40	19	79.56	79.20	8	20,825	0.04%
2022/12/30	30	80.47	54	80.24	80.10	-24	20,753	-0.12%
2022/12/29	55	79.08	26	79.22	79.20	29	20,637	0.14%
2022/12/28	22	80.79	33	80.11	79.00	-11	20,583	-0.05%
2022/12/27	35	83.83	27	83.21	82.10	8	20,463	0.04%
2022/12/26	19	83.87	12	83.71	82.40	7	20,553	0.03%
2022/12/23	27.1	85.18	41.1	85.85	86.20	-14	20,344	-0.07%
2022/12/22	162.2	84.68	163.3	84.68	87.20	-1.2	19,732	-0.01%	大買/大賣/
2022/12/21	60.1	79.19	42	78.95	79.80	18.1	18,579	0.10%
2022/12/20	30	77.02	29.1	77.91	76.70	0.9	18,285	0.01%
2022/12/19	48.3	78.96	32.1	77.65	76.20	16.2	18,086	0.09%
2022/12/16	60	73.93	68.1	75.35	78.80	-8.1	17,509	-0.05%
2022/12/15	9	71.69	31.2	72.44	72.50	-22.2	16,827	-0.13%
2022/12/14	10	69.56	7	69.73	70.70	3	17,223	0.02%
2022/12/13	6.3	70.29	11	70.29	70.30	-4.7	17,331	-0.03%
2022/12/12	8	69.43	13	69.73	69.30	-5	17,584	-0.03%
2022/12/09	8	69.69	10	69.92	70.10	-2	17,814	-0.01%
2022/12/08	19.1	68.79	8	68.79	68.60	11.1	18,088	0.06%
2022/12/07	18.1	69.83	5	69.74	69.10	13.1	18,250	0.07%
2022/12/06	40.5	72.33	6	70.87	70.60	34.5	18,254	0.19%
2022/12/05	9.1	74.51	5.2	75.03	74.30	3.9	18,390	0.02%
2022/12/02	14	74.82	8	75.24	74.50	6	18,584	0.03%
2022/12/01	28.2	76.23	9	75.70	75.30	19.2	18,774	0.10%
2022/11/30	5	75.56	15.1	75.56	76.10	-10.1	18,698	-0.05%
2022/11/29	3	72.77	22.1	74.40	74.70	-19.1	18,769	-0.10%
2022/11/28	5.1	73.04	2	73.15	72.90	3.1	18,998	0.02%
2022/11/25	16	75.81	13.3	75.79	74.90	2.7	18,973	0.01%
2022/11/24	10	74.21	37.3	74.39	75.40	-27.3	19,000	-0.14%
2022/11/23	11	70.72	13	70.55	71.10	-2	18,785	-0.01%
2022/11/22	10.9	69.41	13	69.73	69.10	-2.2	18,934	-0.01%
2022/11/21	11.1	70.40	4	70.40	69.50	7.1	18,878	0.04%
2022/11/18	20.1	73.21	15	73.17	71.80	5.1	18,843	0.03%
2022/11/17	9	75.29	9.2	74.70	74.20	-0.2	18,944	0.00%
2022/11/16	7	74.71	12.4	74.89	75.30	-5.4	18,910	-0.03%
2022/11/15	11.1	74.37	19.6	73.94	74.60	-8.5	18,998	-0.04%
2022/11/14	16.1	74.50	9.1	74.47	74.10	7	18,805	0.04%
2022/11/11	27.1	75.86	36	74.66	73.50	-9	18,698	-0.05%
2022/11/10	140.3	73.89	150	73.80	74.40	-9.8	18,395	-0.05%	大買/大賣/
2022/11/09	6	71.82	8	72.02	72.00	-2	18,244	-0.01%
2022/11/08	32.6	71.32	26.8	71.30	70.40	5.7	18,282	0.03%
2022/11/07	21	69.27	34.3	69.13	70.00	-13.3	18,009	-0.07%
2022/11/04	25.1	66.81	19.4	67.19	66.60	5.6	17,759	0.03%
2022/11/03	11	65.18	9	65.38	65.80	2	17,605	0.01%
2022/11/02	22	67.65	15	66.91	66.50	7	17,748	0.04%
2022/11/01	3.2	66.74	3	67.20	66.00	0.2	17,590	0.00%
2022/10/31	14.2	67.99	10	67.67	67.70	4.2	17,596	0.02%
2022/10/28	6	69.72	8	68.69	68.50	-2	17,585	-0.01%
2022/10/27	22	69.18	24.5	69.60	70.50	-2.5	17,529	-0.01%
2022/10/26	8	66.47	13.7	67.96	69.20	-5.6	17,483	-0.03%
2022/10/25	20	68.75	19	68.32	67.70	1	17,395	0.01%
2022/10/24	7	69.73	7.2	68.95	68.50	-0.2	17,586	0.00%
2022/10/21	16	67.09	19	66.86	66.50	-3	17,570	-0.02%
2022/10/20	19.1	64.39	17.2	65.42	66.90	1.9	17,578	0.01%
2022/10/19	13.1	67.92	15	67.81	67.90	-2	17,706	-0.01%
2022/10/18	7	66.50	22	66.84	67.00	-15	17,674	-0.08%
2022/10/17	10.1	63.96	14.2	62.98	64.90	-4.1	17,705	-0.02%
2022/10/14	13	68.63	34	68.57	68.80	-21	17,512	-0.12%
2022/10/13	17.1	66.25	31.5	67.04	65.40	-14.4	17,873	-0.08%
2022/10/12	33.3	69.01	23.5	68.88	68.30	9.8	18,252	0.05%
2022/10/11	11	72.53	9	72.19	72.20	2	18,103	0.01%
2022/10/07	13.5	74.01	14.2	73.60	73.20	-0.7	17,998	0.00%
2022/10/06	13	72.47	12	73.12	73.60	1	18,048	0.01%
2022/10/05	22	73.80	15	73.52	72.90	7	18,103	0.04%
2022/10/04	14.6	71.29	13.2	71.60	71.60	1.3	18,225	0.01%
2022/10/03	25.2	68.87	42	69.64	70.30	-16.8	18,110	-0.09%
2022/09/30	37.1	65.22	33	65.59	66.80	4.1	17,994	0.02%
2022/09/29	31	67.39	36.1	66.94	66.50	-5.1	17,966	-0.03%
2022/09/28	48.7	67.23	53	66.64	65.70	-4.3	17,990	-0.02%
2022/09/27	39	70.81	38.9	70.65	71.00	0.1	18,355	0.00%
2022/09/26	21.8	70.71	18.9	70.99	69.40	3	18,480	0.02%
2022/09/23	25	76.28	49.1	75.37	74.90	-24	18,620	-0.13%
2022/09/22	53.6	75.36	25.4	74.78	74.70	28.2	18,861	0.15%
2022/09/21	72.2	78.36	74.1	76.82	78.30	-1.9	19,104	-0.01%
2022/09/20	37	75.34	38	75.52	75.10	-1	19,163	-0.01%
2022/09/19	34.8	77.17	35	74.92	74.10	-0.2	19,630	0.00%
2022/09/16	37.1	79.03	40	80.00	80.70	-2.9	19,925	-0.01%
2022/09/15	65.1	80.78	63	80.33	80.70	2.1	20,286	0.01%
2022/09/14	16.7	77.09	66.5	78.65	79.10	-49.8	20,546	-0.24%
2022/09/13	2.5	78.32	22.2	78.30	77.70	-19.6	20,614	-0.10%
2022/09/12	51	77.34	95	76.48	76.90	-44	20,925	-0.21%
2022/09/08	44.1	73.67	67.5	73.11	74.10	-23.4	20,836	-0.11%
2022/09/07	63.1	74.74	36	75.31	74.50	27.1	20,908	0.13%
2022/09/06	40	76.87	19.5	77.60	76.80	20.5	20,750	0.10%
2022/09/05	15.4	76.53	17.4	76.98	76.20	-2	20,692	-0.01%
2022/09/02	13.2	80.53	10.4	80.18	78.00	2.8	20,581	0.01%
2022/09/01	9.2	84.53	8.8	84.55	83.70	0.5	20,346	0.00%
2022/08/31	6.7	83.41	12.7	85.26	86.80	-6	20,415	-0.03%
2022/08/30	10	86.40	8.1	86.15	86.10	1.9	20,129	0.01%
2022/08/29	17.6	86.49	24	87.33	86.30	-6.4	20,111	-0.03%
2022/08/26	2	93.30	11	93.23	93.10	-9	20,046	-0.04%
2022/08/25	14.1	92.00	0	0.00	92.80	14.1	20,010	0.07%
2022/08/24	120.3	91.60	13.2	92.28	91.30	107.1	20,068	0.53%	大買/鉅額交易
2022/08/23	8.2	95.35	21.1	94.81	94.60	-12.9	20,090	-0.06%
2022/08/22	41.8	95.90	15	96.34	95.10	26.8	20,154	0.13%
2022/08/19	1.2	100.60	2	101.25	100.50	-0.8	20,021	0.00%
2022/08/18	1	100.51	4.1	100.65	101.00	-3.1	20,220	-0.02%
2022/08/17	7	101.00	6.1	101.57	101.50	0.9	20,697	0.00%
2022/08/16	56.1	99.99	49	99.99	99.90	7.1	21,251	0.03%
2022/08/15	4.3	101.50	30	100.98	101.50	-25.7	21,871	-0.12%
2022/08/12	5	103.90	14.1	104.11	104.50	-9.1	21,770	-0.04%
2022/08/11	13	103.35	13.3	103.89	103.00	-0.3	21,901	0.00%
2022/08/10	24	104.38	18	103.31	103.00	6	21,885	0.03%
2022/08/09	27	105.09	20	105.48	105.00	7	21,937	0.03%
2022/08/08	2	107.50	2	105.51	107.50	0	21,826	0.00%
2022/08/05	30	106.65	15	106.93	107.50	15	21,846	0.07%
2022/08/04	9.2	102.56	11.5	103.83	104.00	-2.3	21,921	-0.01%
2022/08/03	9	104.78	8.1	104.75	104.50	0.9	21,955	0.00%
2022/08/02	6.1	104.50	3	104.51	105.00	3	22,088	0.01%
2022/08/01	17.1	106.97	11.2	106.88	107.50	5.9	22,109	0.03%
2022/07/29	10	106.50	56.1	106.82	107.00	-46.1	22,202	-0.21%
2022/07/28	34.2	103.53	12.1	103.76	102.00	22.1	22,118	0.10%
2022/07/27	12.2	103.19	28.2	103.09	104.50	-16	22,091	-0.07%
2022/07/26	20.2	101.60	7	101.64	100.50	13.2	22,099	0.06%
2022/07/25	13.1	104.01	7	104.21	104.00	6.1	21,952	0.03%
2022/07/22	14	105.64	11	106.59	106.50	3	21,993	0.01%
2022/07/21	24.1	105.75	48	106.53	105.50	-24	22,013	-0.11%
2022/07/20	70	106.65	40	105.15	103.50	30	21,989	0.14%
2022/07/19	47.2	128.21	58.4	127.31	131.00	-11.2	21,598	-0.05%
2022/07/18	4.3	119.06	9	120.56	121.00	-4.7	21,147	-0.02%
2022/07/15	19.8	118.70	11	118.05	117.00	8.8	21,144	0.04%
2022/07/14	9	117.00	7	117.86	118.50	2	21,219	0.01%
2022/07/13	6	115.58	9	116.06	113.50	-3	21,063	-0.01%
2022/07/12	58.4	113.78	21	111.67	112.00	37.4	20,966	0.18%
2022/07/11	21	120.64	18	120.31	120.50	3	20,719	0.01%
2022/07/08	15	119.30	46	121.30	120.50	-31	20,675	-0.15%
2022/07/07	2	114.74	3	115.00	116.50	-1	20,505	0.00%
2022/07/06	3.1	114.33	4	113.75	113.50	-0.9	20,500	0.00%
2022/07/05	57	114.55	51.3	115.88	116.00	5.7	20,405	0.03%
2022/07/04	23.3	113.33	27	112.80	115.50	-3.7	19,948	-0.02%
2022/07/01	27.1	116.95	20.1	114.46	111.00	7	19,836	0.04%
2022/06/30	3.1	118.67	15.1	118.76	119.00	-12.1	19,480	-0.06%
2022/06/29	69.9	121.42	37	121.68	120.00	32.9	19,155	0.17%
2022/06/28	25.2	124.44	22.1	125.58	128.00	3.1	18,787	0.02%
2022/06/27	32	123.97	159.1	124.76	128.00	-127.1	18,412	-0.69%	大賣/鉅額交易
2022/06/24	24.1	116.69	9.1	115.82	116.50	15	17,937	0.08%
2022/06/23	135	114.58	35.2	112.99	110.50	99.8	17,617	0.57%	大買/
2022/06/22	16.1	119.99	42	117.11	120.00	-25.9	17,276	-0.15%
2022/06/21	55	123.07	50.7	121.97	123.50	4.3	16,758	0.03%
2022/06/20	15.3	123.50	75.2	122.31	119.50	-60	16,534	-0.36%
2022/06/17	34	131.57	14	131.96	131.00	20	16,156	0.12%
2022/06/16	113.2	135.54	108.3	132.26	131.00	4.9	15,984	0.03%	大買/大賣/
2022/06/15	4.1	143.44	19	143.00	140.50	-14.9	16,030	-0.09%
2022/06/14	17	142.88	4	141.50	143.00	13	16,380	0.08%
2022/06/13	35.1	144.37	69.1	143.36	143.00	-33.9	17,312	-0.20%
2022/06/10	17.1	150.92	8.1	151.38	150.00	9	17,735	0.05%
2022/06/09	60.2	156.10	56	155.76	155.00	4.2	17,977	0.02%
2022/06/08	32	161.42	19	160.50	161.50	13	18,124	0.07%
2022/06/07	3	158.83	4	159.75	159.00	-1	18,565	-0.01%
2022/06/06	15.2	160.08	13.1	160.13	158.50	2.2	19,086	0.01%
2022/06/02	2.2	158.80	4	159.13	158.50	-1.9	19,672	-0.01%
2022/06/01	18	161.44	22	160.77	159.50	-4	20,734	-0.02%
2022/05/31	6	157.25	1.1	157.00	157.00	4.9	22,047	0.02%
2022/05/30	12	159.92	6.1	159.76	158.50	5.9	22,405	0.03%
2022/05/27	0.1	158.50	3	159.67	160.50	-2.9	22,706	-0.01%
2022/05/26	14	160.11	10	159.80	156.50	4	23,032	0.02%
2022/05/25	18	161.00	19.1	160.50	160.50	-1.1	23,196	0.00%
2022/05/24	127.3	164.15	90.2	163.42	161.50	37.1	23,415	0.16%	大買/
2022/05/23	13	158.81	47.5	159.92	163.50	-34.5	23,452	-0.15%
2022/05/20	51	147.98	13	148.04	149.00	38	23,616	0.16%
2022/05/19	55	142.27	8	144.50	146.00	47	24,528	0.19%
2022/05/18	6	145.09	34	146.41	147.50	-28	25,491	-0.11%
2022/05/17	19.2	145.00	66.2	145.78	143.00	-47	26,034	-0.18%
2022/05/16	9	148.89	6	150.50	148.00	3	26,380	0.01%
2022/05/13	1	152.00	10	152.80	153.50	-9	26,755	-0.03%
2022/05/12	7	149.50	5.1	150.61	148.50	1.9	27,852	0.01%
2022/05/11	2.2	150.89	4.1	151.76	151.50	-1.9	28,048	-0.01%
2022/05/10	8	150.38	23	151.22	151.50	-15	28,426	-0.05%
2022/05/09	31	150.10	29	150.31	148.00	2	28,842	0.01%
2022/05/06	24	149.23	14	149.75	151.50	10	29,843	0.03%
2022/05/05	29.2	151.36	52	150.77	153.00	-22.8	29,960	-0.08%
2022/05/04	26	148.71	28	148.98	148.50	-2	29,923	-0.01%
2022/05/03	29.3	145.03	6	144.42	146.00	23.3	30,123	0.08%
2022/04/29	7	146.57	11	146.00	146.00	-4	30,426	-0.01%
2022/04/28	41	143.77	39	143.22	142.00	2	30,615	0.01%
2022/04/27	6.1	141.04	24	140.58	144.00	-17.9	30,648	-0.06%
2022/04/26	56	148.19	41	149.82	145.00	15	30,761	0.05%
2022/04/25	37.2	150.15	2.1	149.76	148.00	35	30,860	0.11%
2022/04/22	29	156.07	11.1	156.37	156.00	17.9	30,890	0.06%
2022/04/21	13	157.69	10	158.45	157.50	3	31,098	0.01%
2022/04/20	9	157.39	21.3	156.52	155.50	-12.3	31,348	-0.04%
2022/04/19	27	155.96	48	155.78	156.00	-21	31,482	-0.07%
2022/04/18	29	151.71	6	151.17	151.00	23	31,728	0.07%
2022/04/15	2	155.25	21	153.26	155.00	-19	32,036	-0.06%
2022/04/14	45	156.71	43	157.40	154.50	2	32,163	0.01%
2022/04/13	51.1	156.76	41.1	156.95	158.00	10	32,253	0.03%
2022/04/12	34.2	148.47	11	151.73	153.00	23.2	32,311	0.07%
2022/04/11	29	153.48	26	152.36	151.50	3	32,351	0.01%
2022/04/08	9	153.89	30	153.52	154.00	-21	32,947	-0.06%
2022/04/07	45.1	150.20	13	152.69	149.50	32.1	33,063	0.10%
2022/04/06	6.1	155.49	0	0.00	156.00	6.1	33,093	0.02%
2022/04/01	7	158.15	50	157.39	160.00	-43	33,478	-0.13%
2022/03/31	46.1	158.60	44	158.83	158.50	2.1	33,528	0.01%
2022/03/30	47.2	159.94	11.5	158.00	160.00	35.7	33,688	0.11%
2022/03/29	44.1	156.28	32.2	155.57	154.50	11.9	33,769	0.04%
2022/03/28	33	155.12	28	155.95	156.00	5	34,092	0.01%
2022/03/25	39.2	155.56	40.1	156.47	153.50	-0.9	34,467	0.00%
2022/03/24	31.1	160.54	22	162.82	160.00	9.1	34,857	0.03%
2022/03/23	25	163.16	2	164.25	163.00	23	35,566	0.06%
2022/03/22	8	165.19	3	163.50	162.50	5	36,222	0.01%
2022/03/21	9.2	163.59	5	164.60	163.00	4.2	37,126	0.01%
2022/03/18	28.2	162.07	30	162.90	163.00	-1.8	38,261	0.00%
2022/03/17	57.4	165.50	29	165.28	168.00	28.4	38,841	0.07%
2022/03/16	121.5	165.98	83	163.60	161.50	38.5	39,919	0.10%	大買/
2022/03/15	49.1	176.13	28.2	177.25	172.50	20.9	39,944	0.05%
2022/03/14	17.2	178.77	30.3	180.22	182.00	-13.1	41,030	-0.03%
2022/03/11	28.1	175.29	101	173.40	175.00	-72.9	42,473	-0.17%	大賣/
2022/03/10	17	179.38	102	178.93	176.50	-85	43,249	-0.20%	大賣/
2022/03/09	184.1	174.81	64	174.04	174.00	120.1	43,857	0.27%	大買/鉅額交易
2022/03/08	79.1	175.29	107	176.03	170.50	-27.9	44,460	-0.06%	大賣/
2022/03/07	73	188.16	40.2	190.21	180.00	32.8	43,865	0.07%
2022/03/04	214.6	197.32	197.5	195.51	192.00	17.1	43,042	0.04%	大買/大賣/
2022/03/03	65.2	193.41	70	194.33	192.00	-4.8	41,921	-0.01%
2022/03/02	83.4	192.43	125	191.62	190.50	-41.6	41,774	-0.10%	大賣/
2022/03/01	62.2	192.41	50	191.49	193.00	12.2	41,636	0.03%
2022/02/25	11	186.86	23.1	186.35	187.00	-12.1	41,391	-0.03%
2022/02/24	57	185.54	65.1	187.31	182.00	-8.1	41,218	-0.02%
2022/02/23	83	188.27	115.1	189.40	190.00	-32.1	40,843	-0.08%	大賣/
2022/02/22	115.1	183.22	100.3	184.89	181.50	14.8	40,488	0.04%	大買/
2022/02/21	86.1	197.91	39	197.60	195.00	47	39,762	0.12%
2022/02/18	203.3	192.84	191.8	190.41	194.50	11.5	39,031	0.03%	大買/大賣/
2022/02/17	68.9	186.12	146.1	186.19	183.00	-77.3	38,225	-0.20%	大賣/
2022/02/16	103.1	183.84	62.6	184.11	183.50	40.5	37,912	0.11%	大買/
2022/02/15	27	179.74	12.2	179.42	178.50	14.9	38,206	0.04%
2022/02/14	94.5	178.65	92.3	178.41	180.00	2.3	38,783	0.01%
2022/02/11	72	173.27	80	174.49	172.00	-8	38,390	-0.02%
2022/02/10	30.9	173.90	51.3	174.14	175.50	-20.4	39,037	-0.05%
2022/02/09	67.1	175.64	48.2	175.02	173.50	18.9	39,741	0.05%
2022/02/08	152.7	173.40	162.4	172.39	172.00	-9.7	39,830	-0.02%	大買/大賣/
2022/02/07	34	156.44	38.1	159.52	162.00	-4.1	39,996	-0.01%
2022/01/26	82.1	149.24	69.2	149.49	147.50	12.9	41,239	0.03%
2022/01/25	83.2	148.16	91	146.86	145.50	-7.8	41,581	-0.02%
2022/01/24	39.1	151.55	46	151.46	153.00	-6.9	41,813	-0.02%
2022/01/21	37.8	154.76	48.1	155.56	151.50	-10.3	42,137	-0.02%
2022/01/20	36.1	162.18	10	162.00	161.00	26.1	42,290	0.06%
2022/01/19	37.2	164.96	32	163.19	161.50	5.2	42,524	0.01%
2022/01/18	5.2	165.92	4	166.88	166.00	1.2	42,715	0.00%
2022/01/17	43.4	167.07	56	168.70	166.00	-12.6	43,550	-0.03%
2022/01/14	74.2	170.92	51.5	169.99	173.50	22.7	44,029	0.05%
2022/01/13	39.2	172.25	36	173.89	168.50	3.2	44,460	0.01%
2022/01/12	34.2	178.63	33	178.15	176.00	1.2	44,725	0.00%
2022/01/11	9	180.33	19.1	181.10	181.50	-10.1	45,521	-0.02%
2022/01/10	51.3	181.99	9	180.28	179.50	42.2	46,605	0.09%
2022/01/07	54.6	188.88	49.3	187.27	187.50	5.4	47,315	0.01%
2022/01/06	33	191.92	107.1	190.89	191.00	-74.1	48,866	-0.15%	大賣/
2022/01/05	118.3	191.44	124	191.54	191.00	-5.7	49,726	-0.01%	大買/大賣/
2022/01/04	91.1	188.17	70	187.82	191.50	21.1	50,499	0.04%
2022/01/03	66.3	187.01	154.4	187.33	187.50	-88.1	51,296	-0.17%	大賣/
2021/12/30	101.1	200.15	88	199.06	198.50	13.1	51,827	0.03%	大買/
2021/12/29	29	201.14	27.3	202.71	201.00	1.7	52,778	0.00%
2021/12/28	46.4	202.24	44.1	202.84	200.50	2.3	54,654	0.00%
2021/12/27	36	199.11	29.7	198.79	199.00	6.4	55,451	0.01%
2021/12/24	25	201.56	32.7	201.49	199.00	-7.7	56,326	-0.01%
2021/12/23	130.1	202.33	127.1	204.50	200.00	3	56,322	0.01%	大買/大賣/
2021/12/22	63.1	204.40	32	203.77	204.00	31	56,540	0.05%
2021/12/21	48	205.47	28	203.64	207.00	20	56,543	0.04%
2021/12/20	72	198.94	82.1	199.54	199.00	-10.1	56,620	-0.02%
2021/12/17	254.1	201.16	283.7	202.63	200.00	-29.6	56,644	-0.05%	大買/大賣/
2021/12/16	86.3	199.30	83.1	199.39	196.50	3.2	56,315	0.01%
2021/12/15	156.6	197.99	163.1	195.90	199.00	-6.4	56,196	-0.01%	大買/大賣/
2021/12/14	111.4	195.48	51.5	196.77	189.50	59.9	56,156	0.11%	大買/
2021/12/13	153.6	207.08	127.7	207.38	201.50	25.9	55,319	0.05%	大買/大賣/
2021/12/10	316	207.72	250.3	205.41	210.50	65.7	55,553	0.12%	大買/大賣/
2021/12/09	119.1	201.27	136.1	199.45	208.00	-17	54,894	-0.03%	大買/大賣/
2021/12/08	205.8	196.34	238.4	198.86	197.00	-32.6	54,715	-0.06%	大買/大賣/
2021/12/07	70.7	182.53	167.7	181.99	191.00	-97	54,241	-0.18%	大賣/
2021/12/06	100.5	174.94	113.5	173.86	176.50	-13	53,587	-0.02%	大賣/
2021/12/03	110.5	169.52	57.5	168.23	164.50	53	53,625	0.10%	大買/
2021/12/02	30.4	164.66	210.9	162.07	169.50	-180.5	53,692	-0.34%	大賣/鉅額交易
2021/12/01	36.2	154.15	50	154.92	154.50	-13.8	53,099	-0.03%
2021/11/30	27.4	156.39	9	156.28	156.50	18.4	53,553	0.03%
2021/11/29	10.2	152.73	4	154.63	153.00	6.2	54,150	0.01%
2021/11/26	226.2	153.82	60	153.46	152.00	166.2	55,260	0.30%	大買/鉅額交易
2021/11/25	19.1	158.29	9.1	157.06	157.50	10	55,943	0.02%
2021/11/24	18	154.14	7	154.79	154.00	11	56,530	0.02%
2021/11/23	31.5	155.58	15	155.87	154.00	16.5	58,328	0.03%
2021/11/22	27.9	155.80	17	156.76	154.50	10.9	60,206	0.02%
2021/11/19	27	157.96	10	156.75	156.00	17	61,871	0.03%
2021/11/18	47	159.97	54	161.40	160.50	-7	64,140	-0.01%
2021/11/17	19.5	158.15	41.1	157.62	158.50	-21.6	66,010	-0.03%
2021/11/16	102.2	160.13	127	161.22	161.00	-24.8	67,378	-0.04%	大買/大賣/
2021/11/15	68.1	160.56	67.1	158.61	157.00	1	69,856	0.00%
2021/11/12	119.1	159.50	123.1	159.23	159.00	-4	71,211	-0.01%	大買/大賣/
2021/11/11	194.4	169.21	143.2	168.67	159.50	51.1	71,484	0.07%	大買/大賣/
2021/11/10	103.1	182.98	214.8	182.82	177.00	-111.7	72,107	-0.15%	大買/大賣/鉅額交易
2021/11/09	195.2	185.80	220.4	186.20	183.50	-25.2	73,224	-0.03%	大買/大賣/
2021/11/08	250.6	183.75	150.3	183.93	190.00	100.3	73,787	0.14%	大買/大賣/
2021/11/05	176.1	175.11	250.3	175.48	178.00	-74.3	74,735	-0.10%	大買/大賣/
2021/11/04	89.5	176.80	109.2	176.91	174.50	-19.7	76,083	-0.03%	大賣/
2021/11/03	184.7	170.83	244.1	174.55	171.50	-59.4	76,323	-0.08%	大買/大賣/
2021/11/02	68	162.01	63.4	161.71	161.00	4.6	76,868	0.01%
2021/11/01	152	161.79	231.4	160.24	158.50	-79.4	77,612	-0.10%	大買/大賣/
2021/10/29	118.3	157.73	106.6	158.65	160.00	11.6	78,267	0.01%	大買/大賣/
2021/10/28	177.1	156.05	93.2	156.19	153.50	83.9	79,584	0.11%	大買/
2021/10/27	81.3	153.64	113.2	154.13	153.00	-31.9	82,036	-0.04%	大賣/
2021/10/26	147	157.84	119.2	159.05	157.00	27.8	84,992	0.03%	大買/大賣/
2021/10/25	133.6	155.48	110.6	156.71	157.50	23	87,571	0.03%	大買/大賣/
2021/10/22	112.4	156.92	174	156.24	152.50	-61.6	90,066	-0.07%	大買/大賣/
2021/10/21	117	162.91	91.4	162.53	159.00	25.7	91,770	0.03%	大買/
2021/10/20	60	161.88	67.1	161.45	159.50	-7.1	92,550	-0.01%
2021/10/19	212	161.87	134.1	160.61	158.00	77.9	94,278	0.08%	大買/大賣/
2021/10/18	149.4	154.04	139.1	152.56	160.00	10.3	96,471	0.01%	大買/大賣/
2021/10/15	165.3	162.98	210.8	161.25	161.00	-45.5	97,931	-0.05%	大買/大賣/
2021/10/14	348	159.95	351.1	159.24	164.50	-3.1	98,982	0.00%	大買/大賣/
2021/10/13	89.2	157.79	68.4	158.44	155.00	20.9	99,248	0.02%
2021/10/12	119.1	158.80	207.3	160.30	153.50	-88.2	101,711	-0.09%	大買/大賣/
2021/10/08	83.1	168.09	111.1	167.35	169.50	-28	102,911	-0.03%	大賣/
2021/10/07	76	172.39	97.1	170.98	171.50	-21.1	105,121	-0.02%
2021/10/06	162.3	169.17	114.1	165.14	161.50	48.2	106,167	0.05%	大買/大賣/
2021/10/05	266	163.89	243.6	166.54	173.00	22.5	107,309	0.02%	大買/大賣/
2021/10/04	192.6	173.33	114.5	168.67	165.50	78.1	108,342	0.07%	大買/大賣/
2021/10/01	164.3	193.43	193.1	191.70	183.50	-28.8	110,613	-0.03%	大買/大賣/
2021/09/30	51.2	201.96	35	204.84	203.50	16.2	112,158	0.01%
2021/09/29	93.2	201.76	55.1	200.58	200.50	38.1	113,993	0.03%
2021/09/28	35.1	202.27	12.1	202.22	203.50	23.1	115,755	0.02%
2021/09/27	119.3	215.40	211	213.27	208.00	-91.7	117,732	-0.08%	大買/大賣/
2021/09/24	179.1	212.33	91.3	214.61	215.00	87.9	121,860	0.07%	大買/
2021/09/23	53.1	208.79	112	208.78	207.50	-58.9	123,853	-0.05%	大賣/
2021/09/22	80	204.04	42.1	203.72	203.00	37.9	127,961	0.03%
2021/09/17	76.1	208.17	63.1	207.77	210.00	13	129,019	0.01%
2021/09/16	28.1	203.27	47	203.64	200.50	-18.9	131,239	-0.01%
2021/09/15	161.4	201.83	93.2	201.47	205.00	68.3	132,972	0.05%	大買/
2021/09/14	52.4	206.11	120	205.66	201.50	-67.6	136,191	-0.05%	大賣/
2021/09/13	184.2	214.28	138.1	213.27	210.00	46.1	138,442	0.03%	大買/大賣/
2021/09/10	118.1	210.67	125.1	210.64	211.50	-7	139,336	-0.01%	大買/大賣/
2021/09/09	121.1	207.99	143.1	207.10	207.50	-22	140,530	-0.02%	大買/大賣/
2021/09/08	276.1	212.52	241.1	211.62	213.00	35	141,059	0.02%	大買/大賣/
2021/09/07	65.1	207.44	50	206.97	209.50	15.1	141,359	0.01%
2021/09/06	52.4	214.61	34.1	215.99	211.00	18.3	140,707	0.01%
2021/09/03	97.7	231.94	80.2	231.36	222.00	17.5	140,444	0.01%
2021/09/02	70.1	238.78	81.2	240.05	235.50	-11.1	139,951	-0.01%
2021/09/01	211.7	239.51	205.4	238.61	235.00	6.2	139,269	0.00%	大買/大賣/
2021/08/31	133.3	249.14	210.4	243.34	248.00	-77	138,045	-0.06%	大買/大賣/
2021/08/30	125.1	254.72	75.1	254.04	249.00	50	137,102	0.04%	大買/
2021/08/27	310.5	256.41	301.6	259.22	252.00	8.8	136,378	0.01%	大買/大賣/
2021/08/26	256.6	258.16	296.1	255.49	258.00	-39.6	134,570	-0.03%	大買/大賣/
2021/08/25	85.4	254.31	214.9	257.97	262.00	-129.5	132,823	-0.10%	大賣/鉅額交易
2021/08/24	356.7	246.84	129.4	247.94	244.00	227.3	131,087	0.17%	大買/大賣/鉅額交易
2021/08/23	146.3	236.55	307.1	245.35	248.00	-160.8	129,142	-0.12%	大買/大賣/鉅額交易
2021/08/20	126	217.65	137	218.46	225.50	-11	129,352	-0.01%	大買/大賣/
2021/08/19	392.5	220.99	290.1	219.82	213.00	102.4	130,804	0.08%	大買/大賣/鉅額交易
2021/08/18	128.1	213.67	147.5	215.31	226.00	-19.4	129,864	-0.01%	大買/大賣/
2021/08/17	81.2	214.34	46	212.87	205.50	35.2	130,875	0.03%
2021/08/16	133.3	215.03	123.1	213.50	215.00	10.2	131,847	0.01%	大買/大賣/
2021/08/13	144.4	225.88	182.4	223.32	215.00	-38	131,260	-0.03%	大買/大賣/
2021/08/12	211.1	221.90	119.1	221.09	230.00	92	131,665	0.07%	大買/大賣/
2021/08/11	167.4	218.00	178	218.55	217.00	-10.6	131,247	-0.01%	大買/大賣/
2021/08/10	222.3	231.46	278.3	229.32	225.00	-56	129,537	-0.04%	大買/大賣/
2021/08/09	163.1	233.34	119.3	234.89	229.00	43.8	128,839	0.03%	大買/大賣/
2021/08/06	129.3	232.30	176.9	233.37	231.00	-47.6	128,536	-0.04%	大買/大賣/
2021/08/05	87.2	227.53	66	223.88	221.00	21.2	127,154	0.02%
2021/08/04	107.3	233.76	106.2	233.47	233.00	1.1	126,543	0.00%	大買/大賣/
2021/08/03	224.2	231.73	220.2	233.45	229.00	4.1	126,639	0.00%	大買/大賣/
2021/08/02	188.7	225.42	140.2	225.01	232.00	48.5	125,565	0.04%	大買/大賣/
2021/07/30	272.3	244.34	257.2	245.34	223.50	15.1	123,176	0.01%	大買/大賣/
2021/07/29	200.7	236.03	224.5	242.15	248.00	-23.8	120,666	-0.02%	大買/大賣/
2021/07/28	402.8	208.52	307.4	208.29	225.50	95.4	118,502	0.08%	大買/大賣/
2021/07/27	86.3	205.38	103.1	205.75	205.00	-16.8	116,098	-0.01%	大賣/
2021/07/26	64.6	229.44	51.1	229.39	216.50	13.5	115,006	0.01%
2021/07/23	164.2	245.31	176.2	245.68	240.00	-12	113,819	-0.01%	大買/大賣/
2021/07/22	216.4	228.41	271.1	226.28	240.00	-54.7	112,099	-0.05%	大買/大賣/
2021/07/21	194.3	246.77	223.3	255.39	238.50	-29	109,689	-0.03%	大買/大賣/
2021/07/20	165.9	269.87	179.1	269.44	260.50	-13.2	107,231	-0.01%	大買/大賣/
2021/07/19	145.8	291.69	116.4	290.33	286.00	29.5	105,706	0.03%	大買/大賣/
2021/07/16	330.2	292.13	297.9	292.41	286.00	32.4	105,178	0.03%	大買/大賣/
2021/07/15	148.2	268.40	188.5	269.65	278.50	-40.3	102,364	-0.04%	大買/大賣/
2021/07/14	231.3	254.12	286.9	249.00	253.50	-55.6	101,196	-0.05%	大買/大賣/
2021/07/13	258.9	271.38	300.1	277.01	258.50	-41.3	98,531	-0.04%	大買/大賣/
2021/07/12	195.2	291.34	156.6	289.68	287.00	38.6	96,744	0.04%	大買/大賣/
2021/07/09	333.1	290.83	231	287.42	275.00	102.1	94,700	0.11%	大買/大賣/鉅額交易
2021/07/08	243	287.40	194.2	284.07	304.00	48.8	92,400	0.05%	大買/大賣/
2021/07/07	224.5	293.91	298.8	290.56	276.50	-74.3	89,534	-0.08%	大買/大賣/
2021/07/06	240.7	307.68	139.2	307.04	296.00	101.5	87,537	0.12%	大買/大賣/鉅額交易
2021/07/05	432.3	311.61	493.3	318.36	302.00	-61.1	85,714	-0.07%	大買/大賣/
2021/07/02	304	337.03	279.3	336.01	326.50	24.7	83,762	0.03%	大買/大賣/
2021/07/01	696.1	337.94	691.2	346.02	336.00	5	81,705	0.01%	大買/大賣/
2021/06/30	361.3	306.61	416.2	309.77	321.00	-54.9	77,304	-0.07%	大買/大賣/
2021/06/29	586	311.19	429.6	303.92	292.00	156.4	75,146	0.21%	大買/大賣/鉅額交易
2021/06/28	318.1	290.59	439.5	296.40	300.00	-121.4	71,395	-0.17%	大買/大賣/鉅額交易
2021/06/25	286.2	265.64	534.7	269.89	273.00	-248.4	70,194	-0.35%	大買/大賣/鉅額交易
2021/06/24	250.2	237.61	309.6	236.82	248.50	-59.4	67,663	-0.09%	大買/大賣/
2021/06/23	716.3	244.50	294.4	245.60	226.00	421.9	65,883	0.64%	大買/大賣/鉅額交易
2021/06/22	259	265.05	237.3	259.09	251.00	21.7	61,674	0.04%	大買/大賣/
2021/06/21	247.2	241.49	193.3	246.07	249.00	53.9	58,851	0.09%	大買/大賣/
2021/06/18	247.6	212.92	275.1	219.79	226.50	-27.4	58,156	-0.05%	大買/大賣/
2021/06/17	276.7	207.26	236.1	205.16	206.00	40.6	56,643	0.07%	大買/大賣/
2021/06/16	229.5	205.40	212.1	207.05	205.50	17.4	55,154	0.03%	大買/大賣/
2021/06/15	24	185.21	21.1	190.08	191.50	2.9	53,839	0.01%
2021/06/11	3	169.16	24.4	169.68	174.50	-21.4	53,432	-0.04%
2021/06/10	13.3	154.96	8	157.50	159.00	5.3	53,228	0.01%
2021/06/09	8	162.30	8.2	161.95	160.00	-0.2	53,324	0.00%
2021/06/08	10.3	163.45	11.1	161.75	165.00	-0.9	53,404	0.00%
2021/06/07	9.2	145.46	12.2	147.56	153.00	-2.9	53,464	-0.01%
2021/06/04	17.9	158.25	5.1	157.90	155.50	12.8	53,521	0.02%
2021/06/03	12.4	162.58	5	164.00	161.00	7.4	53,592	0.01%
2021/06/02	15.4	162.38	9.1	160.54	160.00	6.3	53,515	0.01%
2021/06/01	4.1	153.07	15.3	152.83	159.50	-11.2	53,205	-0.02%
2021/05/31	31.5	150.66	66.8	150.73	145.00	-35.3	53,006	-0.07%
2021/05/28	136.2	149.21	141	149.38	154.50	-4.8	52,533	-0.01%	大買/大賣/
2021/05/27	218.6	137.75	195.4	138.62	140.50	23.2	50,723	0.05%	大買/大賣/
2021/05/26	65	121.88	95.3	122.72	128.00	-30.3	47,866	-0.06%
2021/05/25	154.2	124.91	130	125.10	116.50	24.2	46,237	0.05%	大買/大賣/
2021/05/24	113.9	120.58	117.3	120.57	125.00	-3.4	43,825	-0.01%	大買/大賣/
2021/05/21	67	111.34	79.4	112.69	114.00	-12.4	42,234	-0.03%
2021/05/20	81.2	98.89	124.3	100.03	104.00	-43.1	41,724	-0.10%	大賣/
2021/05/19	30.1	92.72	45.4	92.93	94.60	-15.3	39,609	-0.04%
2021/05/18	18.2	84.60	23.1	84.66	86.00	-4.8	39,042	-0.01%
2021/05/17	61	77.15	55	78.09	78.20	6	38,911	0.02%
2021/05/14	75.1	78.35	189	77.94	81.60	-113.9	37,764	-0.30%	大賣/鉅額交易
2021/05/13	81.1	80.98	107	81.54	80.10	-25.9	36,679	-0.07%	大賣/
2021/05/12	109.1	92.04	18	91.48	88.90	91.1	36,346	0.25%	大買/
2021/05/11	118	101.28	73.8	100.83	98.70	44.2	36,361	0.12%	大買/
2021/05/10	112	99.49	95	99.68	101.50	17	35,317	0.05%	大買/
2021/05/07	49	90.33	65	90.97	92.30	-16	34,558	-0.05%
2021/05/06	73	90.77	55	91.39	89.90	18	34,312	0.05%
2021/05/05	58.2	92.79	53.1	93.37	92.50	5.2	33,721	0.02%
2021/05/04	72.2	98.34	44.2	96.16	91.40	28	33,189	0.08%
2021/05/03	53.4	100.32	91.2	101.12	101.50	-37.8	32,428	-0.12%
2021/04/29	47	92.49	39	92.97	94.70	8	31,563	0.03%
2021/04/28	43	95.61	34	96.21	92.50	9	31,936	0.03%
2021/04/27	36	94.33	34	94.31	91.20	2	31,941	0.01%
2021/04/26	50	87.70	33	88.45	90.20	17	31,963	0.05%
2021/04/23	35	84.75	74.5	85.02	82.00	-39.5	32,715	-0.12%
2021/04/22	72	93.26	50	93.91	85.80	22	32,945	0.07%
2021/04/21	33.1	86.66	50.3	87.52	89.60	-17.3	32,068	-0.05%
2021/04/20	59.1	80.55	41	80.66	81.50	18.1	31,928	0.06%
2021/04/19	15.1	78.17	24	79.13	80.60	-9	32,264	-0.03%
2021/04/16	16.1	68.03	44.1	70.11	73.30	-28	32,430	-0.09%
2021/04/15	32	65.91	26	65.29	66.70	6	32,892	0.02%
2021/04/14	103.2	64.84	72	64.89	65.30	31.2	34,186	0.09%	大買/
2021/04/13	33	64.36	160.2	65.31	64.30	-127.2	34,459	-0.37%	大賣/鉅額交易
2021/04/12	123.2	63.03	320	63.77	64.00	-196.9	35,159	-0.56%	大買/大賣/鉅額交易
2021/04/09	26	57.29	24	57.86	58.20	2	36,862	0.01%
2021/04/08	291	59.14	34	58.83	58.90	257	37,908	0.68%	大買/鉅額交易
2021/04/07	92	57.62	61	58.57	58.70	31	39,236	0.08%
2021/04/06	53	56.76	68.5	56.42	57.40	-15.4	42,280	-0.04%
2021/04/01	37	56.10	122.3	55.82	55.90	-85.3	43,279	-0.20%	大賣/
2021/03/31	20	56.48	11.4	56.60	55.10	8.6	44,129	0.02%
2021/03/30	30.8	54.90	48	54.71	54.60	-17.2	44,067	-0.04%
2021/03/29	47	54.58	62	55.13	55.40	-15	44,720	-0.03%
2021/03/26	10.1	52.00	9	51.73	52.90	1.1	46,649	0.00%
2021/03/25	25.1	51.73	9	50.99	49.90	16.1	47,659	0.03%
2021/03/24	4	51.95	8	52.05	52.00	-4	48,732	-0.01%
2021/03/23	138	54.30	23.7	52.88	51.70	114.3	48,863	0.23%	大買/鉅額交易
2021/03/22	34.4	53.52	237	53.59	54.50	-202.6	48,009	-0.42%	大賣/鉅額交易
2021/03/19	165	49.57	10.4	49.64	49.55	154.6	47,755	0.32%	大買/鉅額交易
2021/03/18	12.3	49.70	43	49.55	49.95	-30.7	48,015	-0.06%
2021/03/17	2	49.13	4	49.08	49.00	-2	48,441	0.00%
2021/03/16	10	48.48	19	48.27	48.65	-9	48,956	-0.02%
2021/03/15	20	48.53	13	48.61	48.70	7	49,649	0.01%
2021/03/12	22	48.05	38	48.03	47.40	-16	50,455	-0.03%
2021/03/11	15	47.39	34	47.49	47.25	-19	50,756	-0.04%
2021/03/10	25	47.07	22	47.14	47.00	3	50,926	0.01%
2021/03/09	9	46.76	21.5	46.96	47.50	-12.5	51,141	-0.02%
2021/03/08	7	46.09	8	47.01	45.40	-1	51,479	0.00%
2021/03/05	10.1	46.24	5	46.18	45.85	5.1	51,890	0.01%
2021/03/04	20	46.16	6	46.26	46.05	14	52,319	0.03%
2021/03/03	21	46.38	34.2	46.32	47.30	-13.2	52,717	-0.03%
2021/03/02	21	48.74	16	48.67	45.50	5	53,775	0.01%
2021/02/26	27	47.05	32	47.71	47.95	-5	54,074	-0.01%
2021/02/25	10	47.95	76	47.61	47.30	-66	54,060	-0.12%
2021/02/24	51	46.50	57.1	46.08	46.00	-6.1	54,183	-0.01%
2021/02/23	48	47.50	7	47.18	46.70	41	54,262	0.08%
2021/02/22	31	47.13	40.4	46.96	46.75	-9.4	54,800	-0.02%
2021/02/19	17.2	44.60	15.1	44.71	44.50	2.1	54,951	0.00%
2021/02/18	112	45.73	66.6	46.24	45.25	45.4	55,206	0.08%	大買/
2021/02/17	36	43.48	17	43.60	43.90	19	54,788	0.03%
2021/02/05	6.6	42.69	17	42.73	42.20	-10.4	54,773	-0.02%
2021/02/04	60	43.39	58	42.47	43.50	2	54,818	0.00%
2021/02/03	23	43.56	4.4	42.03	42.25	18.6	55,361	0.03%
2021/02/02	20	43.67	16	42.90	43.50	4	56,019	0.01%
2021/02/01	5	41.75	3	41.70	41.35	2	55,488	0.00%
2021/01/29	10	43.48	6	43.73	42.80	4	55,267	0.01%
2021/01/28	21	45.42	21	44.83	44.75	0	55,130	0.00%
2021/01/27	6	45.68	25	45.63	44.55	-19	54,963	-0.03%
2021/01/26	11	45.60	21	46.01	45.60	-10	55,058	-0.02%
2021/01/25	2	45.73	7.2	46.16	45.65	-5.2	54,998	-0.01%
2021/01/22	9	43.58	14	44.54	44.80	-5	54,629	-0.01%
2021/01/21	37	44.12	42.2	43.81	42.70	-5.2	54,212	-0.01%
2021/01/20	46	42.75	74	42.72	42.10	-28	53,579	-0.05%
2021/01/19	98	44.94	77.2	43.64	43.20	20.8	52,968	0.04%
2021/01/18	27	42.72	34	43.08	45.10	-7	52,507	-0.01%
2021/01/15	79.1	45.22	117	43.94	43.25	-38	51,347	-0.07%	大賣/
2021/01/14	14	49.95	13.1	49.17	48.05	0.9	50,492	0.00%
2021/01/13	24	48.81	33	48.70	48.00	-9	50,040	-0.02%
2021/01/12	50.3	49.02	48.4	49.33	49.05	1.9	49,715	0.00%
2021/01/11	57	49.19	36	49.76	50.40	21	48,278	0.04%
2021/01/08	32	48.04	76	48.50	48.50	-44	47,488	-0.09%
2021/01/07	113.2	48.92	89.1	47.21	47.35	24.1	46,536	0.05%	大買/
2021/01/06	60	52.68	81.1	51.94	50.30	-21.1	45,072	-0.05%
2021/01/05	113	55.56	115.9	55.43	54.60	-2.9	44,340	-0.01%	大買/大賣/
2021/01/04	149.5	56.12	72	55.98	57.10	77.5	43,023	0.18%	大買/
2020/12/31	36.5	51.42	76	51.58	52.90	-39.5	40,875	-0.10%
2020/12/30	79.1	49.55	78.1	49.56	50.10	1	39,737	0.00%
2020/12/29	259	53.86	214	52.71	49.35	45	38,285	0.12%	大買/大賣/
2020/12/28	113	51.69	108	52.44	52.80	5	35,075	0.01%	大買/大賣/
2020/12/25	143.1	47.92	182.1	48.13	48.00	-39	33,634	-0.12%	大買/大賣/
2020/12/24	111	46.02	107.1	45.71	45.25	3.9	32,551	0.01%	大買/大賣/
2020/12/23	154.1	44.40	138.1	43.57	45.45	16	32,156	0.05%	大買/大賣/
2020/12/22	156.2	47.42	115.5	47.42	43.15	40.6	31,216	0.13%	大買/大賣/
2020/12/21	77	45.96	66.3	46.61	47.50	10.7	28,681	0.04%
2020/12/18	149	43.60	136	43.68	43.20	13	27,305	0.05%	大買/大賣/
2020/12/17	14	41.70	33.1	41.93	42.35	-19.1	25,975	-0.07%
2020/12/16	95	40.85	64.6	40.72	41.00	30.4	25,507	0.12%
2020/12/15	134.1	41.04	94	40.60	40.00	40.1	25,254	0.16%	大買/
2020/12/14	36	40.87	67.2	41.14	40.75	-31.2	24,601	-0.13%
2020/12/11	42.1	40.55	23	40.64	38.95	19.1	24,110	0.08%
2020/12/10	114.1	42.09	113.1	42.04	41.40	1	23,548	0.00%	大買/大賣/
2020/12/09	260	41.89	239.3	41.59	41.40	20.7	22,943	0.09%	大買/大賣/
2020/12/08	120	40.35	127.3	41.00	40.60	-7.3	22,173	-0.03%	大買/大賣/
2020/12/07	49.1	38.16	41.2	38.60	38.25	7.9	21,113	0.04%
2020/12/04	160.1	38.64	152.4	38.18	38.00	7.6	20,573	0.04%	大買/大賣/
2020/12/03	28.3	40.47	33.4	40.19	39.50	-5.1	20,136	-0.03%
2020/12/02	102	40.74	122.2	40.47	40.00	-20.2	19,824	-0.10%	大買/大賣/
2020/12/01	36.1	41.99	30	41.58	41.10	6.1	19,317	0.03%
2020/11/30	42.1	43.06	48.2	43.13	43.70	-6.1	18,836	-0.03%
2020/11/27	47.7	41.47	52	42.11	43.00	-4.4	18,393	-0.02%
2020/11/26	151.9	42.28	107	41.51	40.65	44.9	17,895	0.25%	大買/大賣/
2020/11/25	53.2	38.65	103	39.40	40.90	-49.8	16,799	-0.30%	大賣/
2020/11/24	22.1	37.53	4	37.31	37.20	18.1	16,009	0.11%
2020/11/23	21.1	37.67	16	37.62	37.45	5.1	15,818	0.03%
2020/11/20	29	37.50	33	37.46	36.75	-4	15,621	-0.03%
2020/11/19	54.2	36.42	39	36.73	37.45	15.2	15,539	0.10%
2020/11/18	26.4	34.65	50	35.26	36.40	-23.7	14,552	-0.16%
2020/11/17	24.1	33.05	21	32.65	33.35	3.1	13,788	0.02%
2020/11/16	92	31.73	102.1	31.67	31.55	-10.1	13,474	-0.07%	大賣/
2020/11/13	12	31.55	35	30.68	30.60	-23	13,393	-0.17%
2020/11/12	9	31.44	9	31.61	31.20	0	13,198	0.00%
2020/11/11	24	31.02	33	30.89	32.45	-9	13,081	-0.07%
2020/11/10	90	31.65	44	30.22	29.80	46	12,631	0.36%
2020/11/09	80	31.36	89	32.23	32.25	-9	11,564	-0.08%
2020/11/06	30	29.18	45	28.98	29.35	-15	11,333	-0.13%
2020/11/05	30	29.07	12	29.00	28.95	18	11,279	0.16%
2020/11/04	7	28.53	5	28.81	28.90	2	11,238	0.02%
2020/11/03	62	27.90	62	28.40	28.60	0	11,022	0.00%
2020/11/02	97	27.46	106	27.48	27.00	-9	10,673	-0.08%	大賣/
2020/10/30	2	26.70	6	26.26	26.20	-4	10,273	-0.04%
2020/10/29	48	26.43	48	26.48	26.70	0	10,172	0.00%
2020/10/28	52	26.91	57	26.36	26.15	-5	10,059	-0.05%
2020/10/27	47	26.58	42	26.11	26.10	5	9,870	0.05%
2020/10/26	149	25.77	161	26.22	26.85	-12	9,717	-0.12%	大買/大賣/
2020/10/23	4	24.75	0	0.00	24.60	4	9,230	0.04%
2020/10/22	2	24.40	0	0.00	24.45	2	9,161	0.02%
2020/10/21	10	25.30	12	25.17	25.30	-2	9,085	-0.02%
2020/10/20	32	24.67	26	25.02	25.25	6	8,840	0.07%
2020/10/19	0	0.00	2	23.60	23.55	-2	8,522	-0.02%
2020/10/16	12	24.20	9.5	23.79	23.55	2.5	8,469	0.03%
2020/10/15	9	24.42	9	24.09	24.05	0	8,399	0.00%
2020/10/14	67	25.01	85	24.49	24.55	-18	8,292	-0.22%
2020/10/13	98	24.56	107	24.84	25.05	-9	8,112	-0.11%	大賣/
2020/10/12	24.5	22.70	14	22.81	23.15	10.5	7,687	0.14%
2020/10/08	10	23.47	2	23.75	23.80	8	7,540	0.11%
2020/10/07	14	24.26	26	23.90	24.45	-12	7,351	-0.16%
2020/10/06	15	22.88	63	22.77	23.45	-48	7,094	-0.68%
2020/10/05	16	22.11	17	22.18	22.85	-1	6,852	-0.01%
2020/09/30	27	21.38	12	20.89	21.25	15	6,606	0.23%
2020/09/29	24	21.43	6	21.56	21.00	18	6,614	0.27%
2020/09/28	16	21.43	37	21.46	21.65	-21	6,365	-0.33%
2020/09/25	47	20.21	55	20.50	20.45	-8	6,001	-0.13%
2020/09/24	0	0.00	7	19.20	19.20	-7	5,795	-0.12%
2020/09/23	11	19.45	0	0.00	19.50	11	5,708	0.19%
2020/09/22	10	19.95	0	0.00	19.85	10	5,660	0.18%
2020/09/18	0	0.00	1	20.40	20.30	-1	5,627	-0.02%
2020/09/17	0	0.00	2	20.15	20.20	-2	5,586	-0.04%
2020/09/16	12	19.84	2	20.05	20.10	10	5,575	0.18%
2020/09/15	5	19.48	0	0.00	19.80	5	5,503	0.09%
2020/09/14	5	19.59	10	19.55	19.75	-5	5,435	-0.09%
2020/09/11	7	19.95	2	20.00	20.00	5	5,337	0.09%
2020/09/10	0	0.00	1	20.60	20.40	-1	5,238	-0.02%
2020/09/09	5	20.35	1	20.40	20.40	4	5,195	0.08%
2020/09/08	9	20.07	0	0.00	20.00	9	5,129	0.18%
2020/09/07	11	20.50	6	20.52	20.15	5	5,064	0.10%
2020/09/04	17	20.10	14	19.95	20.00	3	4,899	0.06%
2020/09/03	3	20.30	1	20.60	20.45	2	4,775	0.04%
2020/09/01	1	20.85	6	21.15	20.95	-5	4,595	-0.11%
2020/08/31	23	21.77	73	21.64	21.20	-50	4,531	-1.10%
2020/08/28	50	21.03	0	0.00	21.00	50	4,317	1.16%
2020/08/27	10	21.10	11	20.98	20.90	-1	4,277	-0.02%
2020/08/26	4	22.05	30.5	22.00	22.10	-26.5	4,161	-0.64%
2020/08/25	50	21.17	15	21.57	21.75	35	3,937	0.89%
2020/08/24	1	20.45	1	20.40	20.40	0	3,573	0.00%
2020/08/21	2	20.18	0	0.00	20.10	2	3,516	0.06%
2020/08/20	14	20.14	18	20.08	19.95	-4	3,447	-0.12%
2020/08/19	5	20.41	15	20.47	20.35	-10	3,250	-0.31%
2020/08/18	11	19.81	118	19.61	20.10	-107	3,028	-3.53%	大賣/鉅額交易
2020/08/17	16	20.32	10	20.44	20.05	6	2,835	0.21%
2020/08/14	24	19.75	65	19.87	19.90	-41	2,607	-1.57%
2020/08/13	26	19.30	29	19.01	19.05	-3	2,275	-0.13%
2020/08/12	9	18.46	7	18.80	18.80	2	2,218	0.09%
2020/08/11	7	19.05	7	18.81	18.80	0	2,191	0.00%
2020/08/10	9	18.97	40	18.68	19.00	-31	2,144	-1.45%
2020/08/07	10	18.15	32	18.23	18.30	-22	2,044	-1.08%
2020/08/06	35	18.16	20	18.30	18.30	15	2,057	0.73%
2020/08/05	8	17.20	0	0.00	17.30	8	2,017	0.40%
2020/08/03	96	17.00	0	0.00	17.05	96	2,024	4.74%
2020/07/30	10	17.10	0	0.00	17.15	10	2,011	0.50%
2020/07/28	12	17.30	26	17.13	16.95	-14	2,034	-0.69%
2020/07/24	6	17.60	53	17.55	17.50	-47	2,094	-2.24%
2020/07/21	10	17.98	1	18.00	18.00	9	2,088	0.43%
2020/07/20	5	17.80	0	0.00	17.90	5	2,074	0.24%
2020/07/17	28	17.94	4	18.18	18.10	24	2,067	1.16%
2020/07/16	8	18.81	278	18.53	18.55	-270	2,081	-12.97%	大賣/鉅額交易
2020/07/14	30	18.63	0	0.00	18.70	30	2,051	1.46%
2020/07/13	1	18.60	20	18.73	18.80	-19	2,028	-0.94%
2020/07/10	0	0.00	1	18.40	18.65	-1	2,028	-0.05%
2020/07/09	5	18.60	15	18.55	18.50	-10	1,967	-0.51%
2020/07/08	38	18.71	30	18.62	18.70	8	1,906	0.42%
2020/07/07	0	0.00	4	17.85	18.40	-4	1,792	-0.22%
2020/06/19	24	16.25	15	16.50	16.25	9	1,824	0.49%
2020/06/18	20	16.55	0	0.00	16.50	20	1,848	1.08%
2020/06/17	0	0.00	1	16.45	16.45	-1	1,884	-0.05%
2020/06/16	0	0.00	20	16.58	16.70	-20	1,957	-1.02%
2020/06/15	3	16.35	10	16.40	16.30	-7	2,081	-0.34%
2020/06/12	15	16.35	0	0.00	16.40	15	2,137	0.70%
2020/06/11	2	16.90	35	16.85	16.65	-33	2,176	-1.52%
2020/06/09	2	17.00	0	0.00	17.00	2	2,236	0.09%
2020/06/08	0	0.00	2	17.05	17.05	-2	2,256	-0.09%
2020/06/05	0	0.00	1	16.65	16.70	-1	2,252	-0.04%
2020/06/03	0	0.00	15	16.41	16.55	-15	2,275	-0.66%
2020/06/02	0	0.00	82	16.26	16.20	-82	2,271	-3.61%
2020/05/29	1	16.20	0	0.00	16.30	1	2,270	0.04%
2020/05/28	10	15.95	0	0.00	16.05	10	2,270	0.44%
2020/05/27	1	16.40	3	16.37	16.35	-2	2,255	-0.09%
2020/05/22	3	16.15	0	0.00	15.95	3	2,257	0.13%
2020/05/20	0	0.00	15	16.20	16.05	-15	2,269	-0.66%
2020/05/15	21	15.60	0	0.00	15.55	21	2,291	0.92%
2020/05/14	18	15.61	0	0.00	15.60	18	2,297	0.78%
2020/05/13	1	16.00	0	0.00	15.95	1	2,283	0.04%
2020/05/11	1	16.80	0	0.00	16.85	1	2,245	0.04%
2020/05/06	0	0.00	10	16.50	16.45	-10	2,259	-0.44%
2020/05/04	5	16.50	0	0.00	16.55	5	2,264	0.22%
2020/04/30	2	17.00	0	0.00	16.90	2	2,272	0.09%
2020/04/29	14	16.68	0	0.00	16.70	14	2,270	0.62%
2020/04/28	6	16.50	0	0.00	16.40	6	2,238	0.27%
2020/04/27	0	0.00	4	16.21	16.40	-4	2,274	-0.18%
2020/04/23	3	15.85	0	0.00	16.00	3	2,263	0.13%
2020/04/21	17	16.39	0	0.00	15.95	17	2,263	0.75%
2020/04/20	2	16.15	0	0.00	16.10	2	2,204	0.09%
2020/04/16	20	15.88	0	0.00	15.95	20	2,161	0.93%
2020/04/15	15	16.30	2	16.00	16.10	13	2,151	0.60%
2020/04/13	2	15.30	21	15.11	15.05	-19	2,124	-0.89%
2020/04/09	10	15.05	0	0.00	15.10	10	2,110	0.47%
2020/04/08	3	14.65	0	0.00	14.95	3	2,082	0.14%
2020/04/07	0	0.00	11	14.53	14.50	-11	2,062	-0.53%
2020/04/06	1	14.20	0	0.00	14.30	1	2,026	0.05%
2020/04/01	20	14.25	2	14.15	14.35	18	2,011	0.89%
2020/03/31	3	13.80	0	0.00	13.75	3	1,958	0.15%
2020/03/30	2	13.60	60	13.57	13.85	-58	1,933	-3.00%
2020/03/27	0	0.00	1	14.10	13.90	-1	1,903	-0.05%
2020/03/26	7	13.50	0	0.00	13.60	7	1,872	0.37%
2020/03/25	50	13.35	1	13.50	13.25	49	1,844	2.66%
2020/03/24	1	12.50	0	0.00	12.60	1	1,814	0.06%
2020/03/23	3	12.22	0	0.00	12.25	3	1,812	0.17%
2020/03/20	15	12.47	0	0.00	12.55	15	1,783	0.84%
2020/03/19	4	12.18	0	0.00	11.90	4	1,715	0.23%
2020/03/18	2	13.15	0	0.00	13.15	2	1,612	0.12%
2020/03/17	5	13.59	0	0.00	13.40	5	1,565	0.32%
2020/03/16	2	14.45	0	0.00	14.30	2	1,524	0.13%
2020/03/13	12	14.68	0	0.00	15.10	12	1,496	0.80%
2020/03/12	1	15.75	0	0.00	15.70	1	1,441	0.07%
2020/03/09	3	16.60	0	0.00	16.50	3	1,389	0.22%
2020/03/04	1	17.00	0	0.00	17.20	1	1,368	0.07%
2020/02/18	0	0.00	1	17.60	17.55	-1	1,285	-0.08%
2020/02/10	1	17.00	0	0.00	16.90	1	1,241	0.08%
2020/01/30	1	17.00	8	17.04	16.80	-7	1,166	-0.60%
2020/01/20	1	18.15	0	0.00	18.15	1	1,124	0.09%
2020/01/17	1	18.15	0	0.00	18.20	1	1,153	0.09%
2020/01/07	0	0.00	3	18.18	18.25	-3	1,247	-0.24%
2020/01/06	0	0.00	1	18.35	18.35	-1	1,249	-0.08%
2019/12/19	1	18.30	0	0.00	18.40	1	1,376	0.07%
2019/12/18	0	0.00	2	18.20	18.50	-2	1,364	-0.15%
2019/12/10	5	18.50	0	0.00	18.40	5	1,328	0.38%
2019/12/09	5	18.40	0	0.00	18.30	5	1,380	0.36%
2019/12/04	0	0.00	5	18.55	18.55	-5	1,445	-0.35%
2019/12/03	15	18.33	1	18.50	18.55	14	1,491	0.94%
2019/11/28	10	18.45	0	0.00	18.45	10	1,766	0.57%
2019/11/27	0	0.00	3	18.25	18.35	-3	1,807	-0.17%
2019/11/20	0	0.00	2	18.05	18.25	-2	2,039	-0.10%
2019/11/18	1	18.00	0	0.00	18.00	1	2,193	0.05%
2019/11/11	1	18.00	0	0.00	18.10	1	2,556	0.04%
2019/11/06	0	0.00	20	18.55	18.50	-20	2,778	-0.72%
2019/10/31	1	18.15	0	0.00	18.15	1	3,239	0.03%
2019/10/30	1	18.30	0	0.00	18.35	1	3,346	0.03%
2019/10/25	0	0.00	1	18.70	18.60	-1	3,637	-0.03%
2019/10/24	10	18.35	0	0.00	18.40	10	3,939	0.25%
2019/10/22	0	0.00	5	18.20	18.25	-5	4,431	-0.11%
2019/10/21	10	18.15	0	0.00	18.15	10	4,525	0.22%
2019/10/17	3	17.65	0	0.00	17.65	3	4,570	0.07%
2019/10/15	5	17.85	0	0.00	17.90	5	4,555	0.11%
2019/10/08	1	17.85	0	0.00	17.85	1	4,556	0.02%
2019/10/07	0	0.00	0.2	18.00	18.00	-0.2	4,613	0.00%
2019/10/04	1	17.70	3	17.75	17.70	-2	4,628	-0.04%
2019/09/27	1	18.25	0	0.00	18.25	1	4,651	0.02%
2019/09/26	1	18.80	0	0.00	18.55	1	4,686	0.02%
2019/09/23	0	0.00	1	18.85	18.80	-1	4,779	-0.02%
2019/09/17	0	0.00	3	18.80	19.10	-3	4,828	-0.06%
2019/09/16	3	19.00	5	18.86	18.90	-2	4,869	-0.04%
2019/09/12	1	19.00	23	19.00	19.15	-22	4,891	-0.45%
2019/09/11	1	18.85	10	18.90	18.85	-9	4,908	-0.18%
2019/09/10	10	19.45	0	0.00	19.20	10	4,870	0.21%
2019/09/09	0	0.00	1	19.85	19.90	-1	4,820	-0.02%
2019/09/06	8	19.83	0	0.00	19.75	8	4,854	0.16%
2019/09/05	7	19.81	0	0.00	19.75	7	4,873	0.14%
2019/09/04	16	20.24	0	0.00	20.15	16	4,831	0.33%
2019/09/03	25	19.97	22	19.99	20.20	3	4,719	0.06%
2019/09/02	1	19.15	0	0.00	19.15	1	4,583	0.02%
2019/08/30	2	19.00	0	0.00	19.00	2	4,578	0.04%
2019/08/29	0	0.00	2	19.15	19.00	-2	4,544	-0.04%
2019/08/26	20	19.00	2	19.10	18.75	18	4,612	0.39%
2019/08/23	1	18.55	0	0.00	18.60	1	4,582	0.02%
2019/08/22	2	18.85	0	0.00	18.75	2	4,606	0.04%
2019/08/21	14	19.18	5	19.15	19.30	9	4,570	0.20%
2019/08/20	7	18.79	50	18.75	18.75	-43	4,536	-0.95%
2019/08/19	0	0.00	2	19.10	19.15	-2	4,493	-0.04%
2019/08/16	0	0.00	6	19.70	19.55	-6	4,417	-0.14%
2019/08/15	13	20.46	0	0.00	19.80	13	4,356	0.30%
2019/08/14	2	20.95	1	21.05	21.05	1	4,292	0.02%
2019/08/13	20	20.64	3	20.75	20.60	17	4,250	0.40%
2019/08/08	0	0.00	2	21.45	21.40	-2	4,184	-0.05%
2019/08/07	1	20.25	1	20.25	20.50	0	4,085	0.00%
2019/08/06	6	20.64	1	20.75	20.55	5	4,031	0.12%
2019/08/05	48	21.60	70	22.06	21.40	-22	3,939	-0.56%
2019/08/02	3	21.57	2	21.60	21.80	1	3,813	0.03%
2019/08/01	23	21.12	0	0.00	20.85	23	3,588	0.64%
2019/07/31	1	20.90	4.2	21.09	20.75	-3.2	3,472	-0.09%
2019/07/30	1	21.20	37	21.97	21.25	-36	3,382	-1.06%
2019/07/29	20	21.79	16	22.07	22.10	4	3,295	0.12%
2019/07/26	24	22.32	16	22.69	21.90	8	3,167	0.25%
2019/07/25	38.2	21.23	7	21.31	21.90	31.2	2,829	1.10%
2019/07/24	0	0.00	20	20.48	20.40	-20	2,501	-0.80%
2019/07/19	2	19.00	0	0.00	19.00	2	2,103	0.10%
2019/07/17	4	18.80	0	0.00	18.80	4	2,068	0.19%
2019/07/16	0	0.00	2	18.90	18.90	-2	2,088	-0.10%
2019/07/12	3	18.95	0	0.00	19.00	3	2,055	0.15%
2019/07/11	0	0.00	3	19.40	19.45	-3	2,032	-0.15%
2019/07/10	0	0.00	5	19.22	19.25	-5	1,967	-0.25%
2019/07/03	2	19.08	0	0.00	19.10	2	1,844	0.11%
2019/07/02	0	0.00	1.3	18.89	19.10	-1.3	1,787	-0.07%
2019/07/01	1	18.25	0	0.00	18.25	1	1,709	0.06%
2019/06/17	0	0.00	25	18.36	18.45	-25	1,425	-1.75%
2019/06/14	5	18.50	2	18.70	18.40	3	1,419	0.21%
2019/06/13	0	0.00	5	18.10	18.40	-5	1,370	-0.36%
2019/06/11	20	17.90	0	0.00	17.95	20	1,317	1.52%
2019/06/06	1	18.00	0	0.00	17.95	1	1,279	0.08%
2019/06/05	0	0.00	12	18.11	18.20	-12	1,250	-0.96%
2019/06/04	0	0.00	10	17.90	18.00	-10	1,236	-0.81%
2019/06/03	7	17.85	1	17.85	17.85	6	1,208	0.50%
2019/05/31	0	0.00	19	18.61	18.85	-19	1,114	-1.71%
2019/05/30	2	18.80	0	0.00	18.85	2	1,052	0.19%
2019/05/29	0	0.00	0.3	18.40	18.50	-0.3	994	-0.03%
2019/05/27	10	18.00	12	17.98	18.05	-2	905	-0.22%
2019/05/23	1	17.50	0	0.00	17.60	1	823	0.12%
2019/05/22	5	17.60	1	17.45	17.50	4	811	0.49%
2019/05/21	58	17.49	0	0.00	17.55	58	794	7.30%
2019/05/20	1	17.10	1	17.10	17.10	0	751	0.00%
2019/05/17	4	17.15	0	0.00	16.95	4	745	0.54%
2019/05/16	6	17.15	80	17.00	17.05	-74	727	-10.17%
2019/05/15	10	16.90	0	0.00	16.85	10	712	1.40%
2019/05/10	0	0.00	20	16.35	16.35	-20	666	-3.00%
2019/04/22	0	0.00	20	16.50	16.55	-20	590	-3.39%
2019/04/18	20	16.05	0	0.00	16.10	20	552	3.62%
2019/04/17	30	16.13	0	0.00	16.10	30	547	5.48%
2019/04/15	50	16.15	0	0.00	16.20	50	534	9.36%
2019/04/11	20	16.15	40.1	16.22	16.25	-20.1	525	-3.82%
2019/04/10	0	0.00	20	16.15	16.20	-20	517	-3.86%
2019/04/09	20	16.00	0	0.00	16.00	20	513	3.90%
2019/04/08	20	16.05	1	16.10	16.15	19	495	3.83%
2019/04/03	23	16.01	23	16.14	16.15	0	481	0.00%
2019/04/02	20	15.95	0	0.00	15.95	20	470	4.25%
2019/04/01	1	16.00	0	0.00	16.00	1	459	0.22%
2019/03/29	0	0.00	0.2	16.00	16.05	-0.2	451	-0.03%
2019/03/27	0	0.00	3	16.10	16.20	-3	448	-0.67%
2019/02/21	5	16.25	25	16.40	16.40	-20	504	-3.96%
2019/02/18	0	0.00	20	16.20	16.20	-20	494	-4.05%
2019/02/15	0	0.00	20	16.15	16.10	-20	490	-4.08%
2019/01/29	40	15.95	0	0.00	15.85	40	460	8.70%
2019/01/17	0	0.00	10	15.60	15.60	-10	510	-1.96%
2019/01/10	0	0.00	1	15.80	15.75	-1	583	-0.17%
2019/01/09	1	16.00	0	0.00	15.90	1	591	0.17%
2018/12/21	5	15.85	1	16.00	15.85	4	770	0.52%
2018/12/18	1	16.00	0	0.00	16.00	1	785	0.13%
2018/12/03	22	16.25	1	16.30	16.15	21	870	2.41%
2018/11/27	10	15.70	0	0.00	15.70	10	855	1.17%
2018/11/01	1	15.20	0	0.00	15.15	1	1,134	0.09%
2018/10/18	1	16.00	1	16.05	16.15	0	1,138	0.00%
2018/10/16	0	0.00	2	16.05	15.85	-2	1,148	-0.17%
2018/10/12	1	15.50	0	0.00	15.70	1	1,130	0.09%
2018/10/11	1	15.60	0	0.00	15.40	1	1,146	0.09%
2018/10/05	10	16.30	0	0.00	16.30	10	1,202	0.83%
2018/09/27	22	16.80	0	0.00	16.75	22	1,237	1.78%
2018/09/17	0	0.00	2	16.80	16.80	-2	1,322	-0.15%
2018/09/14	10	17.00	0	0.00	16.95	10	1,334	0.75%
2018/09/13	2	17.10	0	0.00	17.10	2	1,338	0.15%
2018/08/24	60	16.75	0	0.00	16.75	60	1,343	4.47%
2018/08/22	0	0.00	1	17.25	17.20	-1	1,339	-0.07%
2018/08/21	0	0.00	1	17.20	17.30	-1	1,318	-0.08%
2018/08/14	1	16.80	0	0.00	16.80	1	1,213	0.08%
2018/08/13	50	16.68	0	0.00	16.80	50	1,224	4.08%
2018/08/09	10	16.85	5	16.85	16.80	5	1,241	0.40%
2018/08/07	4	16.95	0	0.00	16.85	4	1,336	0.30%
2018/07/16	42	16.70	5	16.90	16.80	37	1,260	2.94%
2018/07/11	2	16.75	0	0.00	16.80	2	1,211	0.17%
2018/07/09	0	0.00	5	16.75	16.80	-5	1,264	-0.40%
2018/07/02	0	0.00	3	16.80	16.95	-3	1,322	-0.23%
2018/06/19	10	16.45	0	0.00	16.45	10	1,357	0.74%
2018/06/15	12	16.50	4.4	16.64	16.50	7.6	1,356	0.56%
2018/06/06	0	0.00	20	16.66	16.70	-20	1,534	-1.30%
2018/05/30	10	16.52	0	0.00	16.45	10	1,577	0.63%
2018/05/29	0	0.00	5	16.50	16.50	-5	1,577	-0.32%
2018/05/23	0	0.00	50	16.35	16.40	-50	1,608	-3.11%
2018/05/17	2	16.60	0	0.00	16.55	2	1,629	0.12%
2018/05/16	50	16.30	0	0.00	16.50	50	1,621	3.08%
2018/05/14	2	16.75	0	0.00	16.75	2	1,644	0.12%
2018/05/09	1	17.10	0	0.00	17.05	1	1,665	0.06%
2018/04/30	1	17.20	0	0.00	17.15	1	1,758	0.06%
2018/04/25	0	0.00	4	17.00	17.00	-4	1,827	-0.22%
2018/04/20	3	17.15	0	0.00	17.20	3	1,860	0.16%
2018/04/18	0	0.00	5	17.00	16.95	-5	1,907	-0.26%
2018/04/13	9	17.12	1	17.20	17.25	8	2,008	0.40%
2018/04/09	0	0.00	5	17.90	17.90	-5	2,055	-0.24%
2018/04/03	10	18.00	35	18.00	18.00	-25	2,170	-1.15%
2018/03/23	0	0.00	12	17.84	18.00	-12	2,196	-0.55%
2018/03/22	0	0.00	10	18.24	18.15	-10	2,190	-0.46%
2018/03/21	0.1	18.10	5	18.16	18.15	-4.9	2,186	-0.23%
2018/03/20	4	18.21	0	0.00	18.20	4	2,187	0.18%
2018/03/19	8	18.45	0	0.00	18.50	8	2,189	0.37%
2018/03/16	3	18.60	0	0.00	18.60	3	2,168	0.14%
2018/03/14	5	18.15	0	0.00	18.10	5	2,215	0.23%
2018/03/09	10	18.10	0	0.00	18.15	10	2,383	0.42%
2018/03/01	10	18.20	0	0.00	18.25	10	2,968	0.34%
2018/02/26	2	18.05	0	0.00	18.00	2	3,151	0.06%
2018/02/21	0	0.00	1	18.10	18.15	-1	3,239	-0.03%
2018/02/07	2	17.80	0	0.00	17.80	2	3,250	0.06%
2018/02/06	1	17.50	5	17.40	17.25	-4	3,230	-0.12%
2018/02/05	3	18.20	0	0.00	18.30	3	3,155	0.10%
2018/02/02	0	0.00	1	18.65	18.50	-1	3,140	-0.03%
2018/01/31	0	0.00	1	18.50	18.60	-1	3,128	-0.03%
2018/01/26	24	19.01	4.2	18.86	18.90	19.8	3,131	0.63%
2018/01/25	10	19.20	0	0.00	19.35	10	3,110	0.32%
2018/01/24	1	19.30	0	0.00	19.40	1	3,116	0.03%
2018/01/19	51	19.80	5	19.80	19.80	46	3,087	1.49%
2018/01/16	0	0.00	74	19.72	19.85	-74	3,140	-2.36%
2018/01/15	1	19.95	13	20.00	19.95	-12	3,177	-0.38%
2018/01/12	2	19.90	56	19.85	20.00	-54	3,398	-1.59%
2018/01/11	2	19.95	0	0.00	19.90	2	3,369	0.06%
2018/01/09	3	20.00	0	0.00	19.95	3	3,311	0.09%
2018/01/08	13	19.75	14	19.77	19.65	-1	3,293	-0.03%
2018/01/05	2	19.80	30	19.78	19.75	-28	3,296	-0.85%
2018/01/04	21	19.41	3	19.30	19.45	18	3,285	0.55%
2018/01/03	38	19.92	70	19.77	19.60	-32	3,300	-0.97%
2018/01/02	117	19.93	3	19.78	19.85	114	3,233	3.53%	大買/鉅額交易