萬海 (2615)-統一-三重券商分點個股進出

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

萬海

(2615)

可現股當沖

股價
45.45
漲跌
▲0.50
漲幅
+1.11%
成交量
7,303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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/04/24	4	45.01	3	45.30	45.45	1	7,132	0.01%
2024/04/23	6	44.10	6	44.80	44.95	0	7,199	0.00%
2024/04/22	9	44.45	77	44.67	43.85	-68	7,263	-0.94%
2024/04/19	1	44.65	3	43.25	43.25	-2	7,188	-0.03%
2024/04/18	0	0.00	1	43.15	42.90	-1	7,189	-0.01%
2024/04/17	1	43.10	1	42.80	42.80	0	7,256	0.00%
2024/04/16	13	43.64	2.2	44.05	42.90	10.8	7,492	0.14%
2024/04/12	1	45.20	0	0.00	45.00	1	8,164	0.01%
2024/04/11	1	44.85	10	44.90	44.80	-9	8,591	-0.10%
2024/04/10	3	44.88	23	44.91	44.50	-20	9,432	-0.21%
2024/04/09	2	44.60	6	44.90	44.95	-4	9,660	-0.04%
2024/04/08	21	44.15	0	0.00	44.10	21	10,167	0.21%
2024/04/03	5.1	43.72	0	0.00	43.65	5.1	10,191	0.05%
2024/04/02	8	44.24	8	44.05	44.05	0	10,328	0.00%
2024/04/01	0	0.00	1	44.65	44.55	-1	10,619	-0.01%
2024/03/29	2.1	44.20	0	0.00	44.10	2.1	11,020	0.02%
2024/03/28	3	44.32	3	44.00	44.00	0	11,852	0.00%
2024/03/27	3.1	44.57	9	44.52	44.45	-5.9	13,593	-0.04%
2024/03/26	9	45.01	1	44.55	44.55	8	14,921	0.05%
2024/03/25	2	45.25	2	45.55	45.40	0	15,353	0.00%
2024/03/21	2	45.20	1	45.10	45.10	1	16,959	0.01%
2024/03/20	1	45.00	0	0.00	45.00	1	17,230	0.01%
2024/03/19	0	0.00	0.1	45.85	45.50	-0.1	17,402	0.00%
2024/03/18	7	45.39	6	45.55	45.65	1	17,526	0.01%
2024/03/15	5.5	44.95	13	45.97	46.45	-7.5	17,778	-0.04%
2024/03/14	9	47.78	6	48.04	47.10	3	17,606	0.02%
2024/03/13	3	49.40	1	49.85	49.00	2	17,484	0.01%
2024/03/11	14	49.43	15	49.28	49.30	-1	17,544	-0.01%
2024/03/08	6	49.30	5	49.53	48.65	1	17,905	0.01%
2024/03/07	20	48.39	0	0.00	48.10	20	18,241	0.11%
2024/03/06	0	0.00	5	48.94	48.40	-5	18,390	-0.03%
2024/03/01	12.5	49.77	6	49.70	49.90	6.5	18,376	0.04%
2024/02/29	6	50.55	43.4	50.17	50.40	-37.4	18,247	-0.21%
2024/02/27	15	48.37	0	0.00	48.10	15	17,884	0.08%
2024/02/26	7	48.89	0	0.00	48.80	7	17,833	0.04%
2024/02/23	5	50.20	0	0.00	49.65	5	17,845	0.03%
2024/02/22	8	49.51	10	49.65	50.00	-2	17,821	-0.01%
2024/02/21	2	49.25	2	49.60	49.00	0	17,723	0.00%
2024/02/20	4.9	48.85	2	48.95	48.65	2.9	17,675	0.02%
2024/02/19	3	47.48	0	0.00	47.90	3	17,664	0.02%
2024/02/16	1	47.45	2	47.35	47.30	-1	17,819	-0.01%
2024/02/05	1.9	48.00	0	0.00	47.75	1.9	17,943	0.01%
2024/02/02	10	48.23	0	48.15	48.20	10	17,983	0.06%
2024/01/31	1	48.90	0.1	49.10	48.90	0.9	17,839	0.01%
2024/01/30	2	50.00	0	0.00	49.45	2	17,848	0.01%
2024/01/29	1	49.75	1	50.10	50.00	0	17,858	0.00%
2024/01/26	1	49.75	0	0.00	49.75	1	17,882	0.01%
2024/01/25	6	49.90	0	0.00	49.75	6	17,876	0.03%
2024/01/24	0	0.00	4	50.80	50.50	-4	17,811	-0.02%
2024/01/23	4	50.40	0	0.00	50.20	4	17,846	0.02%
2024/01/22	2	50.70	6	50.15	50.70	-4	17,889	-0.02%
2024/01/17	5	51.90	6	52.15	51.00	-1	17,539	-0.01%
2024/01/15	17	53.60	0	0.00	52.80	17	17,235	0.10%
2024/01/11	2.1	50.80	7	50.64	50.90	-5	17,038	-0.03%
2024/01/10	9	50.48	35.2	50.56	50.70	-26.2	16,960	-0.15%
2024/01/09	4.1	52.15	17	52.82	52.40	-13	16,693	-0.08%
2024/01/08	39	56.43	25	56.06	56.20	14	16,210	0.09%
2024/01/05	26	57.83	20.2	57.09	57.90	5.8	15,999	0.04%
2024/01/04	73.1	57.59	58	57.37	57.00	15.1	15,558	0.10%
2024/01/03	17	55.75	14	55.80	55.00	3	14,793	0.02%
2024/01/02	107	55.99	97	57.10	54.70	10	14,512	0.07%	大買/
2023/12/29	0	0.00	6	55.20	55.00	-6	13,941	-0.04%
2023/12/28	32	55.41	27	55.83	55.20	5	13,906	0.04%
2023/12/27	19	56.81	19	56.83	56.60	0	13,795	0.00%
2023/12/26	42	55.28	48	55.24	56.00	-6	13,532	-0.04%
2023/12/25	75.2	56.02	76.1	56.70	54.50	-0.9	13,140	-0.01%
2023/12/22	152	60.19	180.2	60.64	60.10	-28.2	12,342	-0.23%	大買/大賣/
2023/12/21	103.1	56.62	91.2	57.08	59.60	11.9	10,570	0.11%	大買/
2023/12/20	16	54.00	37.5	53.82	54.50	-21.5	9,261	-0.23%
2023/12/19	91	53.30	92.5	53.42	52.30	-1.5	8,798	-0.02%
2023/12/18	164	52.33	151	52.24	52.90	13	8,116	0.16%	大買/大賣/
2023/12/15	5	50.11	6	50.37	50.60	-1	7,335	-0.01%
2023/12/14	1.1	48.91	23	50.20	49.05	-21.9	7,080	-0.31%
2023/12/13	3.1	50.26	2	50.80	50.10	1.1	6,925	0.02%
2023/12/12	29.3	53.05	27.7	52.71	51.80	1.6	7,366	0.02%
2023/12/11	8	52.15	17	52.59	52.40	-9	7,192	-0.13%
2023/12/08	25	50.73	1	50.50	51.10	24	6,988	0.34%
2023/12/07	0	0.00	5	50.24	50.10	-5	6,981	-0.07%
2023/12/06	2.1	50.53	3	51.03	51.30	-0.9	6,957	-0.01%
2023/12/05	20.2	52.17	19	52.13	52.00	1.2	6,865	0.02%
2023/12/04	30.3	50.72	13.2	51.19	52.50	17	6,511	0.26%
2023/12/01	13	48.22	6	48.53	48.65	7	6,098	0.11%
2023/11/30	0	0.00	20	46.70	46.70	-20	5,955	-0.34%
2023/11/28	0	0.00	2.1	46.71	47.00	-2.1	6,013	-0.04%
2023/11/24	15	45.48	0	0.00	45.50	15	5,985	0.25%
2023/11/23	0	0.00	0.1	45.65	45.75	-0.1	6,051	0.00%
2023/11/22	5	46.04	1	46.30	45.65	4	6,052	0.07%
2023/11/20	4	47.08	0	0.00	46.95	4	6,094	0.07%
2023/11/17	0	0.00	2	47.70	47.25	-2	6,174	-0.03%
2023/11/16	0	0.00	1	47.40	47.40	-1	6,207	-0.02%
2023/11/15	0	0.00	10	47.60	47.85	-10	6,230	-0.16%
2023/11/14	28	46.42	27	47.21	46.10	1	6,289	0.02%
2023/11/10	1	45.15	2	45.40	45.00	-1	6,230	-0.02%
2023/11/07	0	0.00	1	46.70	46.25	-1	6,245	-0.02%
2023/11/06	6	46.78	4	46.39	47.45	2	6,240	0.03%
2023/11/02	0	0.00	1.1	46.91	47.10	-1.1	6,237	-0.02%
2023/11/01	1	46.45	0	0.00	46.40	1	6,246	0.02%
2023/10/30	0	0.00	5	46.36	47.45	-5	6,225	-0.08%
2023/10/27	1	45.50	1	45.50	45.50	0	6,150	0.00%
2023/10/23	8	44.89	2	44.75	44.50	6	6,394	0.09%
2023/10/20	0	0.00	5	45.00	44.90	-5	6,415	-0.08%
2023/10/19	0	0.00	15	45.59	45.60	-15	6,456	-0.23%
2023/10/18	0	44.75	0	0.00	44.85	0	6,467	0.00%
2023/10/17	1	45.00	0	0.00	44.70	1	6,481	0.02%
2023/10/16	0	0.00	5	44.00	45.00	-5	6,549	-0.08%
2023/10/13	0	0.00	1	44.65	44.25	-1	6,610	-0.02%
2023/10/12	0.1	45.20	0	0.00	45.65	0.1	6,579	0.00%
2023/10/11	2	45.48	0	0.00	45.25	2	6,647	0.03%
2023/10/05	5	46.66	0	0.00	46.75	5	6,910	0.07%
2023/10/04	0.1	46.20	40	45.90	46.35	-39.9	6,971	-0.57%
2023/10/03	40.1	46.00	0	0.00	46.00	40.1	7,134	0.56%
2023/10/02	0	47.40	0	0.00	47.35	0	7,230	0.00%
2023/09/28	21	48.38	21	49.24	48.30	0	7,291	0.00%
2023/09/25	3	49.13	2	49.10	49.20	1	9,197	0.01%
2023/09/21	0	0.00	1	49.65	49.80	-1	9,532	-0.01%
2023/09/20	1	51.30	12	51.95	51.30	-11	9,490	-0.12%
2023/09/19	4	50.48	1	50.10	50.50	3	9,382	0.03%
2023/09/18	0	50.50	3.1	50.09	50.90	-3.1	9,376	-0.03%
2023/09/15	29.2	50.88	44.3	51.02	50.60	-15.1	9,386	-0.16%
2023/09/14	0	0.00	2.1	48.17	48.85	-2.1	8,722	-0.02%
2023/09/07	2	45.90	1	45.90	45.65	1	8,817	0.01%
2023/09/06	3	46.60	2	47.55	46.30	1	8,880	0.01%
2023/09/05	2	47.30	1	47.10	47.30	1	8,935	0.01%
2023/09/04	0	0.00	53.1	46.66	46.50	-53.1	9,162	-0.58%
2023/09/01	10	45.05	0	0.00	44.90	10	9,167	0.11%
2023/08/31	0	45.75	0	0.00	45.30	0	9,261	0.00%
2023/08/30	0.1	45.70	20	45.80	45.85	-19.9	9,242	-0.22%
2023/08/29	7	45.74	2	45.65	45.35	5	9,324	0.05%
2023/08/28	20.1	45.58	0	0.00	46.10	20.1	9,394	0.21%
2023/08/25	0	46.20	0	0.00	45.90	0	9,499	0.00%
2023/08/24	1.1	46.45	0	0.00	46.00	1.1	9,566	0.01%
2023/08/23	1.1	48.08	0	0.00	47.55	1.1	9,478	0.01%
2023/08/21	2	49.38	1	50.00	49.30	1	9,449	0.01%
2023/08/18	45	50.82	45.1	51.01	50.50	-0.1	9,404	0.00%
2023/08/17	2	47.05	2	46.73	47.90	0	9,202	0.00%
2023/08/16	10	47.70	10.1	47.53	47.60	-0.1	9,232	0.00%
2023/08/15	1	49.01	0.1	49.15	49.00	0.9	9,236	0.01%
2023/08/14	1	49.55	4	49.83	49.50	-3	9,286	-0.03%
2023/08/11	10	49.50	0	0.00	50.60	10	9,367	0.11%
2023/08/07	0	0.00	9	50.46	50.50	-9	9,594	-0.09%
2023/08/02	0	0.00	2	50.60	51.10	-2	9,689	-0.02%
2023/08/01	1	51.10	0	0.00	51.10	1	9,706	0.01%
2023/07/31	7.8	51.26	5	50.28	50.40	2.8	9,784	0.03%
2023/07/28	0.1	51.30	0.1	51.30	51.80	0	9,824	0.00%
2023/07/27	0	50.30	0	0.00	50.40	0	9,917	0.00%
2023/07/26	0.1	49.90	0	0.00	49.45	0.1	9,944	0.00%
2023/07/25	6	49.22	5	49.50	49.20	1	9,972	0.01%
2023/07/24	7	49.36	31	49.86	49.30	-24	10,070	-0.24%
2023/07/21	62	50.71	0	0.00	50.90	62	10,120	0.61%
2023/07/20	0	0.00	21	51.80	51.90	-21	10,171	-0.21%
2023/07/19	23	50.79	40	51.18	50.90	-17	10,214	-0.17%
2023/07/18	70	50.80	40	50.95	50.40	30	10,362	0.29%
2023/07/14	0	0.00	2	50.80	50.40	-2	10,323	-0.02%
2023/07/13	9.1	49.88	6	50.33	49.30	3.1	10,335	0.03%
2023/07/12	1.4	51.42	82	51.61	51.60	-80.6	10,261	-0.79%
2023/07/11	0.1	53.81	0	0.00	53.60	0.1	10,245	0.00%
2023/07/10	3.4	54.63	36	54.04	53.60	-32.6	10,259	-0.32%
2023/07/07	92	56.58	1	56.70	56.70	91	10,090	0.90%
2023/07/06	0	0.00	41	57.82	57.60	-41	9,972	-0.41%
2023/07/05	87.2	57.22	113.5	57.60	57.70	-26.3	9,939	-0.26%	大賣/
2023/07/04	185	58.92	101	60.95	57.30	84	9,675	0.87%	大買/大賣/
2023/07/03	23	57.71	37	57.44	58.90	-14	8,716	-0.16%
2023/06/30	36	58.96	78	59.09	59.00	-42	8,216	-0.51%
2023/06/29	59	57.36	6.2	57.29	57.30	52.8	7,941	0.66%
2023/06/28	1	58.30	2	58.50	58.40	-1	7,880	-0.01%
2023/06/27	4.3	58.91	0	0.00	58.80	4.3	7,873	0.06%
2023/06/26	5	59.54	0	0.00	58.80	5	7,871	0.06%
2023/06/21	15.4	60.10	8	60.14	60.20	7.4	7,865	0.09%
2023/06/20	2	61.00	1	61.60	61.00	1	7,836	0.01%
2023/06/19	18	61.59	0	0.00	61.10	18	7,892	0.23%
2023/06/16	1	62.60	16	62.64	62.60	-15	7,918	-0.19%
2023/06/15	1	61.80	0	0.00	61.70	1	7,940	0.01%
2023/06/14	0	0.00	14.5	63.02	62.20	-14.5	8,067	-0.18%
2023/06/13	1	61.80	20	62.00	61.80	-19	8,375	-0.23%
2023/06/12	0	0.00	7	61.43	62.10	-7	8,862	-0.08%
2023/06/09	5.5	61.66	0	0.00	61.80	5.5	9,553	0.06%
2023/06/08	20	61.62	20.1	61.61	61.50	-0.1	9,687	0.00%
2023/06/07	0	0.00	1	59.90	59.80	-1	9,917	-0.01%
2023/06/06	1	58.90	0	0.00	59.50	1	9,925	0.01%
2023/06/05	0	0.00	3	58.23	58.00	-3	9,958	-0.03%
2023/06/02	2	57.85	3	57.97	58.10	-1	10,005	-0.01%
2023/06/01	8	57.34	4	57.15	57.10	4	10,059	0.04%
2023/05/31	2	58.85	21	58.82	58.00	-19	10,104	-0.19%
2023/05/30	5	59.36	0	59.80	58.70	5	10,281	0.05%
2023/05/26	23	59.47	1	58.70	58.90	22	10,595	0.21%
2023/05/25	1	59.21	0	0.00	58.70	1	10,907	0.01%
2023/05/23	0	60.20	0	0.00	60.10	0	11,458	0.00%
2023/05/22	3	59.67	1	60.40	60.20	2	11,482	0.02%
2023/05/19	0	0.00	2	60.15	60.30	-2	11,432	-0.02%
2023/05/18	2	60.10	0	0.00	59.60	2	11,369	0.02%
2023/05/17	0	59.80	0	0.00	60.20	0	11,390	0.00%
2023/05/15	1	60.30	6.5	59.38	60.20	-5.5	11,413	-0.05%
2023/05/12	6	59.20	19	59.23	59.20	-13	11,434	-0.11%
2023/05/11	8	59.78	7.1	60.40	59.10	0.9	11,447	0.01%
2023/05/10	2.1	61.22	3	61.43	61.60	-0.9	11,368	-0.01%
2023/05/09	0	0.00	1	60.40	60.20	-1	11,394	-0.01%
2023/05/08	4	59.53	6	59.67	59.40	-2	11,536	-0.02%
2023/05/05	4	59.75	1	59.70	59.50	3	11,898	0.03%
2023/05/04	2	60.70	1	60.80	60.10	1	11,984	0.01%
2023/05/03	50	61.18	16	60.74	60.50	34	12,004	0.28%
2023/05/02	1	63.40	0	0.00	63.20	1	11,970	0.01%
2023/04/28	2.7	65.22	2	65.20	65.00	0.7	12,084	0.01%
2023/04/27	0	63.30	9	63.41	63.70	-9	12,176	-0.07%
2023/04/26	4	63.20	3	63.67	63.70	1	12,253	0.01%
2023/04/25	1	64.40	0	0.00	64.20	1	12,258	0.01%
2023/04/24	2	65.00	1	64.90	65.50	1	12,374	0.01%
2023/04/21	4.2	66.13	12	65.72	65.00	-7.8	12,497	-0.06%
2023/04/20	8	68.10	0	0.00	67.70	8	12,473	0.06%
2023/04/19	1	68.20	0	0.00	68.00	1	12,630	0.01%
2023/04/18	13.3	69.70	0	0.00	69.00	13.3	12,772	0.10%
2023/04/17	12	70.95	72	70.73	70.50	-60	12,889	-0.47%
2023/04/14	0	0.00	21	69.98	69.90	-21	13,041	-0.16%
2023/04/13	38	68.46	0	0.00	68.50	38	13,235	0.29%
2023/04/12	2	69.15	1	68.80	68.80	1	13,442	0.01%
2023/04/10	20	69.10	20	70.40	68.80	0	14,135	0.00%
2023/04/07	0	0.00	8	69.40	69.40	-8	14,505	-0.06%
2023/04/06	28	68.25	20	68.00	67.80	8	14,953	0.05%
2023/03/31	23	68.81	23	69.28	68.50	0	15,727	0.00%
2023/03/30	10	68.90	15	68.70	68.50	-5	17,126	-0.03%
2023/03/29	21	68.91	2	69.55	68.80	19	17,649	0.11%
2023/03/28	1.3	69.76	1	69.80	69.30	0.3	18,203	0.00%
2023/03/27	0	0.00	3	70.23	69.70	-3	18,992	-0.02%
2023/03/24	1	70.20	1	70.10	70.50	0	19,983	0.00%
2023/03/23	2	70.00	6	69.85	69.90	-4	20,125	-0.02%
2023/03/22	1	69.90	21	70.15	70.40	-20	20,171	-0.10%
2023/03/21	20	69.40	1	69.90	69.00	19	20,226	0.09%
2023/03/20	15	69.66	17	70.05	69.60	-2	20,233	-0.01%
2023/03/17	9	69.06	10	68.92	69.00	-1	20,203	0.00%
2023/03/16	77.1	68.90	33	68.98	68.20	44.1	20,128	0.22%
2023/03/15	37	71.46	12.3	71.42	71.00	24.7	19,886	0.12%
2023/03/14	87	73.49	8	73.45	72.50	79	19,571	0.40%
2023/03/13	19.3	80.89	17	80.87	80.50	2.3	18,898	0.01%
2023/03/10	39	82.11	52	81.79	79.10	-13	18,755	-0.07%
2023/03/09	3	79.43	6.2	79.97	80.10	-3.2	18,527	-0.02%
2023/03/08	5	79.54	0.2	79.00	79.00	4.9	18,647	0.03%
2023/03/07	2	80.70	21	80.71	80.70	-19	18,699	-0.10%
2023/03/06	3	80.97	35	80.81	80.60	-32	18,803	-0.17%
2023/03/03	3	80.33	4	80.45	81.10	-1	19,016	-0.01%
2023/03/02	54	80.14	49.2	80.60	80.70	4.8	19,149	0.03%
2023/03/01	18	77.86	15	78.47	78.60	3	18,998	0.02%
2023/02/24	2	80.30	4	79.38	79.60	-2	18,961	-0.01%
2023/02/23	52	79.49	11.2	79.01	79.20	40.9	18,829	0.22%
2023/02/22	4	78.35	11.1	78.39	76.70	-7.1	18,592	-0.04%
2023/02/21	8	75.65	119.6	76.00	77.50	-111.6	18,344	-0.61%	大賣/鉅額交易
2023/02/20	2	73.00	7	73.91	74.00	-5	18,296	-0.03%
2023/02/17	14	72.82	8	73.30	73.30	6	18,522	0.03%
2023/02/16	1	73.60	1	73.60	73.70	0	18,664	0.00%
2023/02/15	9	73.88	10	73.90	73.70	-1	19,073	-0.01%
2023/02/14	1	74.80	1	74.50	74.80	0	19,329	0.00%
2023/02/13	39	73.43	12	73.78	73.80	27	19,474	0.14%
2023/02/10	61	76.18	32	76.05	75.50	29	19,706	0.15%
2023/02/09	4	77.08	50	78.20	76.90	-46	20,025	-0.23%
2023/02/08	0	0.00	32	77.50	77.90	-32	20,279	-0.16%
2023/02/07	9	76.57	5.1	76.93	77.60	3.9	20,350	0.02%
2023/02/06	101	76.60	65	76.36	76.10	36	20,482	0.18%	大買/
2023/02/03	25	80.81	1.1	79.64	79.50	23.9	20,459	0.12%
2023/02/02	13	78.43	15	78.19	78.60	-2	20,220	-0.01%
2023/02/01	7	75.93	2.1	76.89	76.70	4.9	20,217	0.02%
2023/01/31	8	75.60	4	76.12	75.90	4	20,313	0.02%
2023/01/30	8	74.28	15	73.93	75.60	-7	20,414	-0.03%
2023/01/17	8	73.93	10	73.63	73.60	-2	20,433	-0.01%
2023/01/16	23	73.73	22	73.55	73.70	1	20,475	0.00%
2023/01/13	13	74.52	19	74.42	74.50	-6	20,424	-0.03%
2023/01/12	58	74.90	39	74.89	74.10	19	20,536	0.09%
2023/01/11	55	76.62	23	77.03	76.10	32	20,473	0.16%
2023/01/10	38	77.00	15	76.86	76.50	23	20,444	0.11%
2023/01/09	41	77.16	19	77.61	77.50	22	20,639	0.11%
2023/01/06	15	76.55	23	76.73	77.80	-8	20,709	-0.04%
2023/01/05	18	77.24	14	77.74	77.10	4	20,762	0.02%
2023/01/04	32	77.81	17.5	78.73	77.10	14.5	20,903	0.07%
2023/01/03	17	79.48	24	80.13	79.20	-7	20,825	-0.03%
2022/12/30	25	80.61	22	80.50	80.10	3	20,753	0.01%
2022/12/29	29	79.04	20	79.18	79.20	9	20,637	0.04%
2022/12/28	11	79.75	16	79.95	79.00	-5	20,583	-0.02%
2022/12/27	17	83.79	22	82.60	82.10	-5	20,463	-0.02%
2022/12/26	9	83.38	37	83.79	82.40	-28	20,553	-0.14%
2022/12/23	43	85.52	38.1	85.10	86.20	4.9	20,344	0.02%
2022/12/22	73.7	84.26	74.9	85.37	87.20	-1.2	19,732	-0.01%
2022/12/21	45	79.28	25.1	79.11	79.80	19.9	18,579	0.11%
2022/12/20	43	77.33	136	77.89	76.70	-93	18,285	-0.51%	大賣/
2022/12/19	52	78.44	33.2	76.80	76.20	18.8	18,086	0.10%
2022/12/16	50	77.41	50.5	77.09	78.80	-0.5	17,509	0.00%
2022/12/15	13	72.78	38	71.62	72.50	-25	16,827	-0.15%
2022/12/14	17	69.72	12	69.08	70.70	5	17,223	0.03%
2022/12/13	10.1	70.80	0	0.00	70.30	10.1	17,331	0.06%
2022/12/12	1.1	69.13	2	70.00	69.30	-0.9	17,584	0.00%
2022/12/09	11	70.08	9	70.09	70.10	2	17,814	0.01%
2022/12/08	9.2	68.78	6	68.87	68.60	3.2	18,088	0.02%
2022/12/07	22	69.25	13	69.68	69.10	9	18,250	0.05%
2022/12/06	35	70.63	2	70.60	70.60	33	18,254	0.18%
2022/12/05	7.7	74.41	27	74.45	74.30	-19.3	18,390	-0.11%
2022/12/02	11	74.55	10	74.60	74.50	1	18,584	0.01%
2022/12/01	16	76.45	33	75.88	75.30	-17	18,774	-0.09%
2022/11/30	41	75.30	8.1	75.29	76.10	32.9	18,698	0.18%
2022/11/29	59	74.32	26	73.55	74.70	33	18,769	0.18%
2022/11/28	27	73.58	16.1	73.97	72.90	10.9	18,998	0.06%
2022/11/25	34	76.37	39	75.85	74.90	-5	18,973	-0.03%
2022/11/24	9	74.80	14.2	73.85	75.40	-5.2	19,000	-0.03%
2022/11/23	22	70.63	11	70.95	71.10	11	18,785	0.06%
2022/11/22	12.2	69.19	12	70.48	69.10	0.2	18,934	0.00%
2022/11/21	12	69.65	1	69.90	69.50	11	18,878	0.06%
2022/11/18	4	73.18	1	74.00	71.80	3	18,843	0.02%
2022/11/17	4	75.23	4	74.85	74.20	0	18,944	0.00%
2022/11/16	13	74.65	2	74.55	75.30	11	18,910	0.06%
2022/11/15	14.7	73.79	0	0.00	74.60	14.7	18,998	0.08%
2022/11/14	2	74.90	19	74.35	74.10	-17	18,805	-0.09%
2022/11/11	10	73.82	18.8	74.11	73.50	-8.8	18,698	-0.05%
2022/11/10	2	74.05	1	73.60	74.40	1	18,395	0.01%
2022/11/08	13	71.66	8	71.47	70.40	5	18,282	0.03%
2022/11/07	6	69.82	23.1	69.52	70.00	-17.1	18,009	-0.10%
2022/11/04	20	66.19	56	66.32	66.60	-36	17,759	-0.20%
2022/11/03	51.1	64.50	11	65.24	65.80	40.1	17,605	0.23%
2022/11/02	27	68.20	32	67.65	66.50	-5	17,748	-0.03%
2022/11/01	14.3	66.17	9	66.39	66.00	5.3	17,590	0.03%
2022/10/31	18	67.61	35.1	68.27	67.70	-17.1	17,596	-0.10%
2022/10/28	7	68.91	2	69.45	68.50	5	17,585	0.03%
2022/10/27	5	69.52	27.2	69.70	70.50	-22.2	17,529	-0.13%
2022/10/26	20	66.41	18	67.46	69.20	2	17,483	0.01%
2022/10/25	26	68.43	11	69.00	67.70	15	17,395	0.09%
2022/10/24	2	68.70	45	69.95	68.50	-43	17,586	-0.24%
2022/10/21	0	0.00	0.1	67.30	66.50	-0.1	17,570	0.00%
2022/10/20	54	66.59	15	64.40	66.90	39	17,578	0.22%
2022/10/19	8	68.15	10	68.24	67.90	-2	17,706	-0.01%
2022/10/18	8	66.95	4	67.03	67.00	4	17,674	0.02%
2022/10/17	36.2	63.73	30	63.71	64.90	6.2	17,705	0.04%
2022/10/14	5	68.86	132.1	69.24	68.80	-127.1	17,512	-0.73%	大賣/鉅額交易
2022/10/13	7	67.64	11.2	66.11	65.40	-4.2	17,873	-0.02%
2022/10/12	42	69.52	14	69.86	68.30	28	18,252	0.15%
2022/10/11	7	72.29	4	72.20	72.20	3	18,103	0.02%
2022/10/07	1.1	74.00	4	73.85	73.20	-2.9	17,998	-0.02%
2022/10/06	50	72.24	11	71.98	73.60	39	18,048	0.22%
2022/10/05	16	73.48	47	73.24	72.90	-31	18,103	-0.17%
2022/10/04	13	71.51	15	71.72	71.60	-2	18,225	-0.01%
2022/10/03	4	70.40	42	69.86	70.30	-38	18,110	-0.21%
2022/09/30	58.1	64.97	62	66.00	66.80	-3.9	17,994	-0.02%
2022/09/29	22	66.65	48	67.63	66.50	-26	17,966	-0.14%
2022/09/28	26.3	66.76	14	68.08	65.70	12.3	17,990	0.07%
2022/09/27	11	70.57	8.5	70.48	71.00	2.6	18,355	0.01%
2022/09/26	53.3	71.85	66	70.34	69.40	-12.7	18,480	-0.07%
2022/09/23	60.2	75.93	49	76.63	74.90	11.2	18,620	0.06%
2022/09/22	95.1	75.00	37	74.79	74.70	58.1	18,861	0.31%
2022/09/21	46	77.79	104	77.79	78.30	-58	19,104	-0.30%	大賣/
2022/09/20	35	75.39	40	75.72	75.10	-5	19,163	-0.03%
2022/09/19	112	75.85	39	76.50	74.10	73	19,630	0.37%	大買/
2022/09/16	29.1	79.19	9	79.78	80.70	20.1	19,925	0.10%
2022/09/15	25	81.97	48	81.83	80.70	-23	20,286	-0.11%
2022/09/14	20.1	75.47	52	77.65	79.10	-31.9	20,546	-0.16%
2022/09/13	6.1	77.78	16	78.20	77.70	-9.9	20,614	-0.05%
2022/09/12	31	77.78	34	77.74	76.90	-3	20,925	-0.01%
2022/09/08	19	73.53	64	73.56	74.10	-45	20,836	-0.22%
2022/09/07	23	74.45	18	74.51	74.50	5	20,908	0.02%
2022/09/06	19.1	77.18	30.3	77.60	76.80	-11.2	20,750	-0.05%
2022/09/05	40.6	77.06	31.5	76.97	76.20	9.2	20,692	0.04%
2022/09/02	63	80.47	34	80.43	78.00	29	20,581	0.14%
2022/09/01	41.6	84.63	19.6	84.63	83.70	22	20,346	0.11%
2022/08/31	52	84.40	40.6	85.40	86.80	11.4	20,415	0.06%
2022/08/30	28.1	86.12	10	86.27	86.10	18.1	20,129	0.09%
2022/08/29	54.1	86.67	59	86.74	86.30	-4.9	20,111	-0.02%
2022/08/26	6	93.32	7	93.70	93.10	-1	20,046	0.00%
2022/08/25	3.1	92.32	11	92.66	92.80	-7.9	20,010	-0.04%
2022/08/24	44	92.17	30	94.08	91.30	14	20,068	0.07%
2022/08/23	9	94.76	7	95.20	94.60	2	20,090	0.01%
2022/08/22	54.3	96.07	41	95.83	95.10	13.3	20,154	0.07%
2022/08/19	17	100.56	9	102.33	100.50	8	20,021	0.04%
2022/08/18	11	100.45	3	101.17	101.00	8	20,220	0.04%
2022/08/17	3	101.17	4	101.38	101.50	-1	20,697	0.00%
2022/08/16	84.1	100.01	82	100.02	99.90	2.1	21,251	0.01%
2022/08/15	20	100.60	16	101.75	101.50	4	21,871	0.02%
2022/08/12	2.1	103.50	10.1	104.10	104.50	-8	21,770	-0.04%
2022/08/11	4	103.38	2	103.75	103.00	2	21,901	0.01%
2022/08/10	2	103.75	5	105.40	103.00	-3	21,885	-0.01%
2022/08/09	27	105.22	18	105.44	105.00	9	21,937	0.04%
2022/08/08	15	107.00	9	106.33	107.50	6	21,826	0.03%
2022/08/05	12	106.38	25	106.70	107.50	-13	21,846	-0.06%
2022/08/04	11.1	102.77	8	104.75	104.00	3.1	21,921	0.01%
2022/08/03	17	104.62	2	106.50	104.50	15	21,955	0.07%
2022/08/02	7	103.57	4.1	104.88	105.00	2.9	22,088	0.01%
2022/08/01	3	106.83	1	105.50	107.50	2	22,109	0.01%
2022/07/29	21	106.17	31	106.73	107.00	-10	22,202	-0.05%
2022/07/28	18	103.61	5	102.80	102.00	13	22,118	0.06%
2022/07/27	21	102.55	31	103.95	104.50	-10	22,091	-0.05%
2022/07/26	37	101.34	33.1	101.38	100.50	3.9	22,099	0.02%
2022/07/25	28	104.18	17	104.97	104.00	11	21,952	0.05%
2022/07/22	9	106.33	8	106.25	106.50	1	21,993	0.00%
2022/07/21	17	106.29	9	105.50	105.50	8	22,013	0.04%
2022/07/20	29.3	106.46	20	106.80	103.50	9.3	21,989	0.04%
2022/07/19	33	126.94	27	127.22	131.00	6	21,598	0.03%
2022/07/18	15	119.03	3	121.00	121.00	12	21,147	0.06%
2022/07/15	5	118.50	3	118.00	117.00	2	21,144	0.01%
2022/07/14	8	114.00	25.2	114.55	118.50	-17.2	21,219	-0.08%
2022/07/13	29	115.17	15	116.17	113.50	14	21,063	0.07%
2022/07/12	14.2	115.09	24	113.40	112.00	-9.8	20,966	-0.05%
2022/07/11	36	120.28	53	119.93	120.50	-17	20,719	-0.08%
2022/07/08	52	119.88	28.1	120.82	120.50	23.9	20,675	0.12%
2022/07/07	50	115.41	49.1	115.33	116.50	0.9	20,505	0.00%
2022/07/06	28	115.25	42	114.57	113.50	-14	20,500	-0.07%
2022/07/05	62.1	115.20	51.1	116.18	116.00	11	20,405	0.05%
2022/07/04	4.2	112.45	5	114.00	115.50	-0.8	19,948	0.00%
2022/07/01	236	113.52	242	116.51	111.00	-6	19,836	-0.03%	大買/大賣/
2022/06/30	51	118.59	53	119.05	119.00	-2	19,480	-0.01%
2022/06/29	24	123.35	22	123.34	120.00	2	19,155	0.01%
2022/06/28	56	125.20	48	125.47	128.00	8	18,787	0.04%
2022/06/27	73	124.28	86	124.83	128.00	-13	18,412	-0.07%
2022/06/24	35	115.87	33.1	115.54	116.50	1.9	17,937	0.01%
2022/06/23	37.1	113.82	40	112.15	110.50	-2.9	17,617	-0.02%
2022/06/22	46	119.33	38	118.45	120.00	8	17,276	0.05%
2022/06/21	12.1	121.94	19	122.03	123.50	-6.9	16,758	-0.04%
2022/06/20	28	123.88	27	124.94	119.50	1	16,534	0.01%
2022/06/17	26	132.17	26	130.98	131.00	0	16,156	0.00%
2022/06/16	25.1	136.94	23	136.07	131.00	2.1	15,984	0.01%
2022/06/15	6	142.83	10	141.10	140.50	-4	16,030	-0.02%
2022/06/14	21	141.93	13	142.15	143.00	8	16,380	0.05%
2022/06/13	26	143.77	34	144.79	143.00	-8	17,312	-0.05%
2022/06/10	36	151.35	23.1	151.43	150.00	12.9	17,735	0.07%
2022/06/09	16.1	156.78	18	156.31	155.00	-2	17,977	-0.01%
2022/06/08	1	160.50	4	161.38	161.50	-3	18,124	-0.02%
2022/06/07	5	158.90	10	159.35	159.00	-5	18,565	-0.03%
2022/06/06	14	160.36	14.1	161.00	158.50	-0.1	19,086	0.00%
2022/06/02	9	158.83	0	0.00	158.50	9	19,672	0.05%
2022/06/01	4	159.63	4	160.13	159.50	0	20,734	0.00%
2022/05/31	7	158.07	5	157.80	157.00	2	22,047	0.01%
2022/05/30	11	159.32	11	159.00	158.50	0	22,405	0.00%
2022/05/27	8.3	158.19	9	158.78	160.50	-0.7	22,706	0.00%
2022/05/26	4	160.88	4	159.25	156.50	0	23,032	0.00%
2022/05/25	76	161.30	65	160.63	160.50	11	23,196	0.05%
2022/05/24	67	164.19	62	163.48	161.50	5	23,415	0.02%
2022/05/23	23	158.17	38.6	159.82	163.50	-15.6	23,452	-0.07%
2022/05/20	13	148.00	14	148.14	149.00	-1	23,616	0.00%
2022/05/19	23	142.43	23	144.24	146.00	0	24,528	0.00%
2022/05/18	23	144.91	33	145.70	147.50	-10	25,491	-0.04%
2022/05/17	33	145.44	24	144.90	143.00	9	26,034	0.03%
2022/05/16	27	149.61	20	149.18	148.00	7	26,380	0.03%
2022/05/13	1.1	151.57	4	153.13	153.50	-3	26,755	-0.01%
2022/05/12	8	147.88	7	148.50	148.50	1	27,852	0.00%
2022/05/11	4	151.00	5	152.70	151.50	-1	28,048	0.00%
2022/05/10	8	149.88	12.3	150.39	151.50	-4.3	28,426	-0.02%
2022/05/09	14	149.68	15	149.47	148.00	-1	28,842	0.00%
2022/05/06	12	148.71	12	150.21	151.50	0	29,843	0.00%
2022/05/05	14	151.46	29	152.79	153.00	-15	29,960	-0.05%
2022/05/04	12	149.17	21	149.86	148.50	-9	29,923	-0.03%
2022/05/03	15	144.37	7.1	144.63	146.00	7.9	30,123	0.03%
2022/04/29	11	146.18	13	146.73	146.00	-2	30,426	-0.01%
2022/04/28	8	143.00	9	143.89	142.00	-1	30,615	0.00%
2022/04/27	5	142.10	17	141.94	144.00	-12	30,648	-0.04%
2022/04/26	18	146.69	9	147.89	145.00	9	30,761	0.03%
2022/04/25	35.9	149.36	7	148.86	148.00	28.9	30,860	0.09%
2022/04/22	4	155.00	7	156.36	156.00	-3	30,890	-0.01%
2022/04/21	6	157.75	10	158.55	157.50	-4	31,098	-0.01%
2022/04/20	6	155.75	4	157.38	155.50	2	31,348	0.01%
2022/04/19	3	155.00	11.2	155.46	156.00	-8.2	31,482	-0.03%
2022/04/18	18.1	151.28	8	151.44	151.00	10.1	31,728	0.03%
2022/04/15	11	155.00	9	155.67	155.00	2	32,036	0.01%
2022/04/14	6	157.75	4	157.00	154.50	2	32,163	0.01%
2022/04/13	2.1	155.78	30	156.45	158.00	-27.9	32,253	-0.09%
2022/04/12	8.1	148.52	18	148.61	153.00	-9.9	32,311	-0.03%
2022/04/11	11	153.41	12	153.29	151.50	-1	32,351	0.00%
2022/04/08	9	153.89	7.5	154.20	154.00	1.5	32,947	0.00%
2022/04/07	37.6	152.62	10	151.20	149.50	27.6	33,063	0.08%
2022/04/06	5	154.40	5	155.70	156.00	0	33,093	0.00%
2022/04/01	8	158.69	7	160.00	160.00	1	33,478	0.00%
2022/03/31	20	158.13	18	157.67	158.50	2	33,528	0.01%
2022/03/30	6	156.75	18	156.94	160.00	-12	33,688	-0.04%
2022/03/29	16	155.50	7	155.21	154.50	9	33,769	0.03%
2022/03/28	8	154.13	13	154.08	156.00	-5	34,092	-0.01%
2022/03/25	24.2	155.30	35	154.91	153.50	-10.8	34,467	-0.03%
2022/03/24	13	161.27	6	161.33	160.00	7	34,857	0.02%
2022/03/23	3.1	163.84	6	164.67	163.00	-2.9	35,566	-0.01%
2022/03/22	7	163.43	4	163.13	162.50	3	36,222	0.01%
2022/03/21	3	162.67	4	165.13	163.00	-1	37,126	0.00%
2022/03/18	57	162.34	44	162.83	163.00	13	38,261	0.03%
2022/03/17	26.1	163.49	25	163.04	168.00	1.1	38,841	0.00%
2022/03/16	125	164.14	122	162.50	161.50	3	39,919	0.01%	大買/大賣/
2022/03/15	42.1	179.00	37	179.68	172.50	5.1	39,944	0.01%
2022/03/14	3	180.83	8.5	179.68	182.00	-5.5	41,030	-0.01%
2022/03/11	18.6	174.70	16	175.63	175.00	2.6	42,473	0.01%
2022/03/10	15	178.10	15	179.30	176.50	0	43,249	0.00%
2022/03/09	24	174.63	7	174.86	174.00	17	43,857	0.04%
2022/03/08	44	172.91	45.2	171.63	170.50	-1.2	44,460	0.00%
2022/03/07	77.1	187.40	66	187.39	180.00	11.1	43,865	0.03%
2022/03/04	107	196.60	96.1	196.38	192.00	11	43,042	0.03%	大買/
2022/03/03	25	193.14	27	194.30	192.00	-2	41,921	0.00%
2022/03/02	4	191.25	9	191.61	190.50	-5	41,774	-0.01%
2022/03/01	11	191.77	19	190.84	193.00	-8	41,636	-0.02%
2022/02/25	11	187.00	12	185.67	187.00	-1	41,391	0.00%
2022/02/24	50	185.06	56	184.21	182.00	-6	41,218	-0.01%
2022/02/23	38	189.38	41	188.52	190.00	-3	40,843	-0.01%
2022/02/22	43	186.40	32	184.67	181.50	11	40,488	0.03%
2022/02/21	54.1	197.18	39	197.87	195.00	15.1	39,762	0.04%
2022/02/18	32	191.66	44	191.88	194.50	-12	39,031	-0.03%
2022/02/17	51	185.70	44	184.75	183.00	7	38,225	0.02%
2022/02/16	33	184.29	35	183.60	183.50	-2	37,912	-0.01%
2022/02/15	14.1	181.00	7	180.36	178.50	7.1	38,206	0.02%
2022/02/14	30	181.18	37.1	179.87	180.00	-7.1	38,783	-0.02%
2022/02/11	81	175.62	74	176.51	172.00	7	38,390	0.02%
2022/02/10	7	174.79	8.2	175.49	175.50	-1.2	39,037	0.00%
2022/02/09	15	175.13	16	176.31	173.50	-1	39,741	0.00%
2022/02/08	140.2	172.66	149	169.82	172.00	-8.8	39,830	-0.02%	大買/大賣/
2022/02/07	20	155.50	27	156.20	162.00	-7	39,996	-0.02%
2022/01/26	25.1	148.12	21	148.45	147.50	4.1	41,239	0.01%
2022/01/25	17.1	147.80	14	147.61	145.50	3.1	41,581	0.01%
2022/01/24	23.1	151.63	27	150.09	153.00	-3.9	41,813	-0.01%
2022/01/21	54.1	153.02	52	157.45	151.50	2.1	42,137	0.00%
2022/01/20	3	160.67	6	162.42	161.00	-3	42,290	-0.01%
2022/01/19	17.1	162.63	21	162.95	161.50	-3.9	42,524	-0.01%
2022/01/18	10	165.75	9	168.11	166.00	1	42,715	0.00%
2022/01/17	14	168.46	4	166.88	166.00	10	43,550	0.02%
2022/01/14	31.5	170.48	38	168.86	173.50	-6.5	44,029	-0.01%
2022/01/13	15	172.70	16	171.81	168.50	-1	44,460	0.00%
2022/01/12	16.4	177.88	6	180.42	176.00	10.4	44,725	0.02%
2022/01/11	0.1	181.00	4	182.50	181.50	-3.9	45,521	-0.01%
2022/01/10	19.2	181.54	11	179.91	179.50	8.2	46,605	0.02%
2022/01/07	15.1	187.57	15	190.30	187.50	0.1	47,315	0.00%
2022/01/06	3	192.00	2	190.75	191.00	1	48,866	0.00%
2022/01/05	33	192.82	34	189.62	191.00	-1	49,726	0.00%
2022/01/04	9.3	188.67	7	188.71	191.50	2.3	50,499	0.00%
2022/01/03	24	189.54	21.2	188.03	187.50	2.9	51,296	0.01%
2021/12/30	4	199.75	6	199.08	198.50	-2	51,827	0.00%
2021/12/29	7	201.07	12.2	201.28	201.00	-5.2	52,778	-0.01%
2021/12/28	28	202.95	14	204.43	200.50	14	54,654	0.03%
2021/12/27	2	199.25	1	200.00	199.00	1	55,451	0.00%
2021/12/24	5	201.70	4	200.63	199.00	1	56,326	0.00%
2021/12/23	1	204.50	32	205.28	200.00	-31	56,322	-0.06%
2021/12/22	26	203.37	25	204.48	204.00	1	56,540	0.00%
2021/12/21	45	204.32	27	203.31	207.00	18	56,543	0.03%
2021/12/20	14	198.04	9	198.06	199.00	5	56,620	0.01%
2021/12/17	24	202.56	29.2	201.78	200.00	-5.2	56,644	-0.01%
2021/12/16	28	198.32	26.1	199.06	196.50	1.9	56,315	0.00%
2021/12/15	19	197.13	9.6	196.80	199.00	9.4	56,196	0.02%
2021/12/14	40.1	194.89	36	196.07	189.50	4.1	56,156	0.01%
2021/12/13	21.2	206.37	31.9	206.95	201.50	-10.8	55,319	-0.02%
2021/12/10	60.6	206.56	205.5	204.86	210.50	-144.9	55,553	-0.26%	大賣/鉅額交易
2021/12/09	14.2	200.56	32.5	202.66	208.00	-18.3	54,894	-0.03%
2021/12/08	93.4	198.31	67.5	198.64	197.00	25.9	54,715	0.05%
2021/12/07	172	187.52	84.2	182.94	191.00	87.8	54,241	0.16%	大買/
2021/12/06	62.1	175.11	43.6	173.81	176.50	18.5	53,587	0.03%
2021/12/03	141.5	167.48	130	167.60	164.50	11.5	53,625	0.02%	大買/大賣/
2021/12/02	17	163.21	41.1	164.09	169.50	-24.1	53,692	-0.04%
2021/12/01	8.1	153.69	3	154.83	154.50	5.1	53,099	0.01%
2021/11/30	2	156.00	10	156.25	156.50	-8	53,553	-0.01%
2021/11/29	26	152.54	21	153.17	153.00	5	54,150	0.01%
2021/11/26	29.6	157.26	43	155.52	152.00	-13.5	55,260	-0.02%
2021/11/25	18.1	157.61	11	157.18	157.50	7.1	55,943	0.01%
2021/11/24	12.9	153.92	11	155.82	154.00	1.9	56,530	0.00%
2021/11/23	13.7	154.94	18	157.25	154.00	-4.3	58,328	-0.01%
2021/11/22	31.1	156.96	26	156.19	154.50	5.1	60,206	0.01%
2021/11/19	15	158.63	7.1	158.76	156.00	7.9	61,871	0.01%
2021/11/18	15	160.90	9	160.89	160.50	6	64,140	0.01%
2021/11/17	15	158.40	11	158.64	158.50	4	66,010	0.01%
2021/11/16	11	160.45	14	159.93	161.00	-3	67,378	0.00%
2021/11/15	20.1	158.42	14	159.32	157.00	6.1	69,856	0.01%
2021/11/12	25.1	159.54	31.1	160.01	159.00	-6	71,211	-0.01%
2021/11/11	59	170.93	58.1	171.14	159.50	0.9	71,484	0.00%
2021/11/10	129.1	183.37	225	185.63	177.00	-95.9	72,107	-0.13%	大買/大賣/
2021/11/09	84	185.79	74	187.77	183.50	10	73,224	0.01%
2021/11/08	136.2	183.59	37	185.03	190.00	99.2	73,787	0.13%	大買/
2021/11/05	35	174.54	39.1	176.26	178.00	-4.1	74,735	-0.01%
2021/11/04	123.2	176.52	135.1	178.24	174.50	-12	76,083	-0.02%	大買/大賣/
2021/11/03	148.1	169.58	171.4	168.78	171.50	-23.3	76,323	-0.03%	大買/大賣/
2021/11/02	62	161.16	43.7	162.85	161.00	18.3	76,868	0.02%
2021/11/01	70.3	160.58	63	161.41	158.50	7.3	77,612	0.01%
2021/10/29	26	159.35	29.2	159.20	160.00	-3.2	78,267	0.00%
2021/10/28	52	156.41	61.1	155.58	153.50	-9.1	79,584	-0.01%
2021/10/27	22	154.27	35	154.09	153.00	-13	82,036	-0.02%
2021/10/26	29	156.55	33.1	157.58	157.00	-4.1	84,992	0.00%
2021/10/25	99	156.28	112.6	156.91	157.50	-13.6	87,571	-0.02%	大賣/
2021/10/22	104	154.80	165	153.97	152.50	-61	90,066	-0.07%	大買/大賣/
2021/10/21	114	162.68	108	163.13	159.00	6	91,770	0.01%	大買/大賣/
2021/10/20	156	162.01	96.1	161.30	159.50	59.9	92,550	0.06%	大買/
2021/10/19	114	160.86	121	161.87	158.00	-7	94,278	-0.01%	大買/大賣/
2021/10/18	134	155.71	146.1	154.13	160.00	-12.1	96,471	-0.01%	大買/大賣/
2021/10/15	80	161.12	52	161.82	161.00	28	97,931	0.03%
2021/10/14	212.1	163.33	224	160.82	164.50	-11.9	98,982	-0.01%	大買/大賣/
2021/10/13	83.1	158.72	91	157.57	155.00	-8	99,248	-0.01%
2021/10/12	58.1	159.36	48	158.24	153.50	10.1	101,711	0.01%
2021/10/08	157.1	167.73	158.1	168.72	169.50	-1	102,911	0.00%	大買/大賣/
2021/10/07	88	170.47	72	170.08	171.50	16	105,121	0.02%
2021/10/06	153.1	166.97	148	167.55	161.50	5.1	106,167	0.00%	大買/大賣/
2021/10/05	174	165.55	194.1	167.65	173.00	-20.1	107,309	-0.02%	大買/大賣/
2021/10/04	65.1	169.74	65.1	172.79	165.50	0	108,342	0.00%
2021/10/01	74.3	190.30	55.1	191.65	183.50	19.2	110,613	0.02%
2021/09/30	12	202.37	16	202.97	203.50	-4	112,158	0.00%
2021/09/29	52	202.78	45	201.41	200.50	7	113,993	0.01%
2021/09/28	58.1	202.36	60	202.38	203.50	-1.9	115,755	0.00%
2021/09/27	51	212.27	43	215.13	208.00	8	117,732	0.01%
2021/09/24	83	214.37	78	213.47	215.00	5	121,860	0.00%
2021/09/23	32	208.95	27	208.65	207.50	5	123,853	0.00%
2021/09/22	68.1	203.30	96	204.33	203.00	-28	127,961	-0.02%
2021/09/17	66	207.78	66	207.59	210.00	0	129,019	0.00%
2021/09/16	21	202.33	15	202.77	200.50	6	131,239	0.00%
2021/09/15	71	203.37	76	201.31	205.00	-5	132,972	0.00%
2021/09/14	91	204.24	65	207.05	201.50	26	136,191	0.02%
2021/09/13	71	214.20	79	212.75	210.00	-8	138,442	-0.01%
2021/09/10	136.9	212.35	165	211.22	211.50	-28.1	139,336	-0.02%	大買/大賣/
2021/09/09	138	207.85	112	208.87	207.50	26	140,530	0.02%	大買/大賣/
2021/09/08	167.1	214.74	154	215.41	213.00	13.1	141,059	0.01%	大買/大賣/
2021/09/07	152	205.07	169.1	208.25	209.50	-17.1	141,359	-0.01%	大買/大賣/
2021/09/06	67.3	216.99	26.1	215.14	211.00	41.1	140,707	0.03%
2021/09/03	37	231.04	36	227.65	222.00	1	140,444	0.00%
2021/09/02	29	238.98	80.5	237.34	235.50	-51.5	139,951	-0.04%
2021/09/01	118.1	237.56	99	238.42	235.00	19.1	139,269	0.01%	大買/
2021/08/31	143	247.44	82.1	248.00	248.00	60.9	138,045	0.04%	大買/
2021/08/30	58.6	251.59	58	253.34	249.00	0.6	137,102	0.00%
2021/08/27	166	256.43	149	256.78	252.00	17	136,378	0.01%	大買/大賣/
2021/08/26	147.5	256.33	152	257.74	258.00	-4.5	134,570	0.00%	大買/大賣/
2021/08/25	143.1	252.75	140	254.64	262.00	3.1	132,823	0.00%	大買/大賣/
2021/08/24	216.2	250.25	189.3	248.44	244.00	26.9	131,087	0.02%	大買/大賣/
2021/08/23	79	244.34	98.9	243.39	248.00	-19.9	129,142	-0.02%
2021/08/20	126	218.09	128	218.98	225.50	-2	129,352	0.00%	大買/大賣/
2021/08/19	217.2	219.40	208.2	224.24	213.00	9	130,804	0.01%	大買/大賣/
2021/08/18	140	212.81	151	215.64	226.00	-11	129,864	-0.01%	大買/大賣/
2021/08/17	86	210.76	102	213.28	205.50	-16	130,875	-0.01%	大賣/
2021/08/16	146	214.02	131	215.10	215.00	15	131,847	0.01%	大買/大賣/
2021/08/13	113	225.10	107.1	226.26	215.00	5.9	131,260	0.00%	大買/大賣/
2021/08/12	79	222.32	143.1	220.57	230.00	-64.1	131,665	-0.05%	大賣/
2021/08/11	183.3	211.97	126.1	218.51	217.00	57.2	131,247	0.04%	大買/大賣/
2021/08/10	120	230.67	108	232.46	225.00	12	129,537	0.01%	大買/大賣/
2021/08/09	142	235.81	158	233.91	229.00	-16	128,839	-0.01%	大買/大賣/
2021/08/06	94	234.27	83	233.94	231.00	11	128,536	0.01%
2021/08/05	99.7	226.84	103	225.21	221.00	-3.3	127,154	0.00%	大賣/
2021/08/04	80.2	233.88	67	234.19	233.00	13.2	126,543	0.01%
2021/08/03	141	231.60	145	232.33	229.00	-4	126,639	0.00%	大買/大賣/
2021/08/02	204.2	221.87	198.2	222.44	232.00	6	125,565	0.00%	大買/大賣/
2021/07/30	318.3	245.35	308.5	246.27	223.50	9.8	123,176	0.01%	大買/大賣/
2021/07/29	214.3	237.61	223	237.44	248.00	-8.7	120,666	-0.01%	大買/大賣/
2021/07/28	379.2	208.12	424	210.96	225.50	-44.8	118,502	-0.04%	大買/大賣/
2021/07/27	225.3	205.56	198.5	206.45	205.00	26.8	116,098	0.02%	大買/大賣/
2021/07/26	100.2	229.54	109	230.90	216.50	-8.8	115,006	-0.01%	大賣/
2021/07/23	352	243.59	292.1	243.08	240.00	59.9	113,819	0.05%	大買/大賣/
2021/07/22	268.2	232.11	277.1	229.19	240.00	-8.9	112,099	-0.01%	大買/大賣/
2021/07/21	178.2	256.33	323.1	255.63	238.50	-145	109,689	-0.13%	大買/大賣/鉅額交易
2021/07/20	198.2	269.87	197.6	271.00	260.50	0.6	107,231	0.00%	大買/大賣/
2021/07/19	167.2	290.03	164	290.11	286.00	3.2	105,706	0.00%	大買/大賣/
2021/07/16	355.4	292.02	229.1	291.27	286.00	126.4	105,178	0.12%	大買/大賣/鉅額交易
2021/07/15	154	268.54	134.7	267.73	278.50	19.3	102,364	0.02%	大買/大賣/
2021/07/14	298.5	252.22	267.2	253.00	253.50	31.3	101,196	0.03%	大買/大賣/
2021/07/13	165.9	280.77	157	285.00	258.50	8.9	98,531	0.01%	大買/大賣/
2021/07/12	150.3	288.70	166.1	290.70	287.00	-15.9	96,744	-0.02%	大買/大賣/
2021/07/09	308.5	287.51	332.1	291.29	275.00	-23.6	94,700	-0.02%	大買/大賣/
2021/07/08	190.7	284.22	179.1	282.11	304.00	11.6	92,400	0.01%	大買/大賣/
2021/07/07	146.9	289.90	124	286.19	276.50	22.9	89,534	0.03%	大買/大賣/
2021/07/06	128.8	307.18	185.1	306.09	296.00	-56.3	87,537	-0.06%	大買/大賣/
2021/07/05	162.3	312.26	141.1	314.39	302.00	21.2	85,714	0.02%	大買/大賣/
2021/07/02	154.6	329.63	336.1	340.98	326.50	-181.4	83,762	-0.22%	大買/大賣/鉅額交易
2021/07/01	422.4	343.12	230.1	339.01	336.00	192.3	81,705	0.24%	大買/大賣/鉅額交易
2021/06/30	192.2	310.46	212	315.69	321.00	-19.8	77,304	-0.03%	大買/大賣/
2021/06/29	227.4	308.24	375	311.16	292.00	-147.6	75,146	-0.20%	大買/大賣/鉅額交易
2021/06/28	121.1	294.37	109.5	296.38	300.00	11.7	71,395	0.02%	大買/大賣/
2021/06/25	194	266.80	188.1	266.66	273.00	5.9	70,194	0.01%	大買/大賣/
2021/06/24	268	236.69	178.2	235.15	248.50	89.8	67,663	0.13%	大買/大賣/
2021/06/23	339.6	242.81	307.5	245.11	226.00	32.1	65,883	0.05%	大買/大賣/
2021/06/22	199.4	264.69	194.7	264.70	251.00	4.7	61,674	0.01%	大買/大賣/
2021/06/21	120.8	244.01	283.1	238.46	249.00	-162.3	58,851	-0.28%	大買/大賣/鉅額交易
2021/06/18	183.4	219.29	162.4	217.27	226.50	20.9	58,156	0.04%	大買/大賣/
2021/06/17	238.3	201.12	99	202.02	206.00	139.3	56,643	0.25%	大買/鉅額交易
2021/06/16	94.5	207.51	161.2	207.35	205.50	-66.6	55,154	-0.12%	大賣/
2021/06/15	85	184.50	87	189.43	191.50	-2	53,839	0.00%
2021/06/11	32	170.08	17	172.12	174.50	15	53,432	0.03%
2021/06/10	3	154.33	2.1	157.71	159.00	1	53,228	0.00%
2021/06/09	19	162.97	3	159.50	160.00	16	53,324	0.03%
2021/06/08	12	161.21	6	162.00	165.00	6	53,404	0.01%
2021/06/07	21	146.55	6	143.67	153.00	15	53,464	0.03%
2021/06/04	41	156.80	23	161.78	155.50	18	53,521	0.03%
2021/06/03	24	161.90	8	161.63	161.00	16	53,592	0.03%
2021/06/02	7	162.93	30	160.18	160.00	-23	53,515	-0.04%
2021/06/01	17	153.71	22	151.27	159.50	-5	53,205	-0.01%
2021/05/31	37	153.43	7.7	152.05	145.00	29.3	53,006	0.06%
2021/05/28	273.7	150.32	281	149.24	154.50	-7.3	52,533	-0.01%	大買/大賣/
2021/05/27	269.2	136.60	167	137.72	140.50	102.1	50,723	0.20%	大買/大賣/鉅額交易
2021/05/26	211	120.26	302.2	121.07	128.00	-91.2	47,866	-0.19%	大買/大賣/
2021/05/25	272.2	120.98	273	125.05	116.50	-0.8	46,237	0.00%	大買/大賣/
2021/05/24	171	121.40	89	121.47	125.00	82	43,825	0.19%	大買/
2021/05/21	18	112.36	30	112.92	114.00	-12	42,234	-0.03%
2021/05/20	70	99.90	115	99.70	104.00	-45	41,724	-0.11%	大賣/
2021/05/19	51	93.57	28.1	92.87	94.60	22.9	39,609	0.06%
2021/05/18	37	84.39	28	85.42	86.00	9	39,042	0.02%
2021/05/17	219	76.61	227	76.00	78.20	-8	38,911	-0.02%	大買/大賣/
2021/05/14	153	78.55	161	75.89	81.60	-8	37,764	-0.02%	大買/大賣/
2021/05/13	59	81.94	67	81.32	80.10	-8	36,679	-0.02%
2021/05/12	24.1	90.71	71	90.35	88.90	-46.9	36,346	-0.13%
2021/05/11	126	101.42	91	100.03	98.70	35	36,361	0.10%	大買/
2021/05/10	73	97.31	40	99.01	101.50	33	35,317	0.09%
2021/05/07	51	91.35	47	90.24	92.30	4	34,558	0.01%
2021/05/06	38	90.33	58	91.34	89.90	-20	34,312	-0.06%
2021/05/05	47	93.41	58	93.31	92.50	-11	33,721	-0.03%
2021/05/04	54	97.54	170	97.29	91.40	-116	33,189	-0.35%	大賣/鉅額交易
2021/05/03	132	101.31	109	101.06	101.50	23	32,428	0.07%	大買/大賣/
2021/04/29	25	92.88	21	92.31	94.70	4	31,563	0.01%
2021/04/28	13	95.54	47	96.67	92.50	-34	31,936	-0.11%
2021/04/27	76	93.12	43	92.64	91.20	33	31,941	0.10%
2021/04/26	6	87.02	20.1	89.39	90.20	-14.1	31,963	-0.04%
2021/04/23	14.1	84.36	20	84.15	82.00	-5.9	32,715	-0.02%
2021/04/22	72	92.94	65	93.12	85.80	7	32,945	0.02%
2021/04/21	37	88.69	44	88.09	89.60	-7	32,068	-0.02%
2021/04/20	73	79.94	52.5	80.01	81.50	20.5	31,928	0.06%
2021/04/19	98.6	77.47	47.5	79.06	80.60	51.1	32,264	0.16%
2021/04/16	44.5	70.38	36.2	69.81	73.30	8.3	32,430	0.03%
2021/04/15	17	66.51	15	65.61	66.70	2	32,892	0.01%
2021/04/14	90	64.35	84.1	64.91	65.30	5.9	34,186	0.02%
2021/04/13	22.1	63.93	4.3	64.49	64.30	17.8	34,459	0.05%
2021/04/12	72.4	62.66	39	63.48	64.00	33.4	35,159	0.09%
2021/04/09	5.2	57.62	8	57.39	58.20	-2.9	36,862	-0.01%
2021/04/08	1	58.60	3	58.43	58.90	-2	37,908	-0.01%
2021/04/07	21	58.14	23	57.48	58.70	-2	39,236	-0.01%
2021/04/06	16	56.91	19	57.16	57.40	-3	42,280	-0.01%
2021/04/01	51	56.06	59.1	56.09	55.90	-8.1	43,279	-0.02%
2021/03/31	62.1	56.33	56	56.43	55.10	6.1	44,129	0.01%
2021/03/30	11	55.05	13	55.26	54.60	-2	44,067	0.00%
2021/03/29	70	55.32	68	54.82	55.40	2	44,720	0.00%
2021/03/26	14	51.07	13	51.32	52.90	1	46,649	0.00%
2021/03/25	26	50.92	26	51.20	49.90	0	47,659	0.00%
2021/03/24	21	52.08	23	52.32	52.00	-2	48,732	0.00%
2021/03/23	131	54.09	145	52.07	51.70	-14	48,863	-0.03%	大買/大賣/
2021/03/22	27	53.34	27	53.95	54.50	0	48,009	0.00%
2021/03/19	9	49.71	1	50.20	49.55	8	47,755	0.02%
2021/03/18	11	49.81	7	49.72	49.95	4	48,015	0.01%
2021/03/17	1	49.05	6	48.95	49.00	-5	48,441	-0.01%
2021/03/16	0	0.00	1	48.40	48.65	-1	48,956	0.00%
2021/03/15	11	48.44	12	48.51	48.70	-1	49,649	0.00%
2021/03/12	20	48.11	18	48.17	47.40	2	50,455	0.00%
2021/03/11	2	47.80	3	47.85	47.25	-1	50,756	0.00%
2021/03/10	7	47.19	9	47.36	47.00	-2	50,926	0.00%
2021/03/09	20	47.29	17.2	46.74	47.50	2.8	51,141	0.01%
2021/03/08	5	46.29	8	46.63	45.40	-3	51,479	-0.01%
2021/03/05	13	45.90	16	46.12	45.85	-3	51,890	-0.01%
2021/03/04	8.1	46.32	6	46.70	46.05	2.1	52,319	0.00%
2021/03/03	14	47.19	26.4	46.94	47.30	-12.4	52,717	-0.02%
2021/03/02	11.5	47.83	10	49.08	45.50	1.5	53,775	0.00%
2021/02/26	40	47.87	29	47.85	47.95	11	54,074	0.02%
2021/02/25	5	47.40	22.1	47.51	47.30	-17.1	54,060	-0.03%
2021/02/24	4	46.33	7	46.89	46.00	-3	54,183	-0.01%
2021/02/23	11.1	47.96	10	47.66	46.70	1.1	54,262	0.00%
2021/02/22	37	47.05	61.1	46.91	46.75	-24.1	54,800	-0.04%
2021/02/19	8.1	44.64	11	44.68	44.50	-3	54,951	-0.01%
2021/02/18	68.1	46.07	39.2	46.41	45.25	29	55,206	0.05%
2021/02/17	15	43.59	10	43.00	43.90	5	54,788	0.01%
2021/02/05	218	43.03	200.1	42.75	42.20	17.9	54,773	0.03%	大買/大賣/
2021/02/04	25	43.11	23.1	42.54	43.50	1.9	54,818	0.00%
2021/02/03	40	43.40	44	43.60	42.25	-4	55,361	-0.01%
2021/02/02	57.1	42.59	63	43.00	43.50	-5.9	56,019	-0.01%
2021/02/01	41	42.14	30	42.17	41.35	11	55,488	0.02%
2021/01/29	10.1	44.50	11	42.39	42.80	-1	55,267	0.00%
2021/01/28	10.1	44.89	15	44.90	44.75	-4.9	55,130	-0.01%
2021/01/27	1	44.85	3	46.00	44.55	-2	54,963	0.00%
2021/01/26	33	45.73	32	45.44	45.60	1	55,058	0.00%
2021/01/25	39	45.72	39	45.85	45.65	0	54,998	0.00%
2021/01/22	21	43.44	25	44.13	44.80	-4	54,629	-0.01%
2021/01/21	93	43.76	106	43.93	42.70	-13	54,212	-0.02%	大賣/
2021/01/20	43	42.50	53	42.54	42.10	-10	53,579	-0.02%
2021/01/19	43	45.48	35	45.02	43.20	8	52,968	0.02%
2021/01/18	452	42.58	473	42.04	45.10	-21	52,507	-0.04%	大買/大賣/
2021/01/15	87	44.57	110	44.32	43.25	-23	51,347	-0.04%	大賣/
2021/01/14	216	49.01	215	49.40	48.05	1	50,492	0.00%	大買/大賣/
2021/01/13	122	48.66	134	48.61	48.00	-12	50,040	-0.02%	大買/大賣/
2021/01/12	214	49.32	234	48.43	49.05	-20	49,715	-0.04%	大買/大賣/
2021/01/11	98	49.92	69.9	49.76	50.40	28.1	48,278	0.06%
2021/01/08	228	48.41	195	47.40	48.50	33	47,488	0.07%	大買/大賣/
2021/01/07	377	47.11	399	47.16	47.35	-22	46,536	-0.05%	大買/大賣/
2021/01/06	254	52.32	249	52.96	50.30	5	45,072	0.01%	大買/大賣/
2021/01/05	143	55.39	181	54.72	54.60	-38	44,340	-0.09%	大買/大賣/
2021/01/04	394	56.02	347.2	56.24	57.10	46.9	43,023	0.11%	大買/大賣/
2020/12/31	159	51.95	203	51.44	52.90	-44	40,875	-0.11%	大買/大賣/
2020/12/30	338.1	50.12	382.1	49.56	50.10	-44.1	39,737	-0.11%	大買/大賣/
2020/12/29	490	52.49	480	53.96	49.35	10	38,285	0.03%	大買/大賣/
2020/12/28	72	51.55	37.8	52.11	52.80	34.2	35,075	0.10%
2020/12/25	157	47.96	143.1	47.76	48.00	13.9	33,634	0.04%	大買/大賣/
2020/12/24	71	46.18	86	45.54	45.25	-15	32,551	-0.05%
2020/12/23	41	44.25	26	43.86	45.45	15	32,156	0.05%
2020/12/22	235	47.26	226	47.92	43.15	9	31,216	0.03%	大買/大賣/
2020/12/21	38	46.14	91	45.01	47.50	-53	28,681	-0.18%
2020/12/18	176	43.67	191	43.77	43.20	-15	27,305	-0.05%	大買/大賣/
2020/12/17	61	41.87	52	41.62	42.35	9	25,975	0.03%
2020/12/16	34	40.57	11	40.75	41.00	23	25,507	0.09%
2020/12/15	89	40.69	152	41.41	40.00	-63	25,254	-0.25%	大賣/
2020/12/14	30	41.12	83	40.77	40.75	-53	24,601	-0.22%
2020/12/11	37	40.02	42	40.73	38.95	-5	24,110	-0.02%
2020/12/10	81	41.84	24	42.13	41.40	57	23,548	0.24%
2020/12/09	225	41.66	67	41.44	41.40	158	22,943	0.69%	大買/鉅額交易
2020/12/08	63	40.98	54	40.90	40.60	9	22,173	0.04%
2020/12/07	35	38.40	79	38.98	38.25	-44	21,113	-0.21%
2020/12/04	66	38.70	9	38.22	38.00	57	20,573	0.28%
2020/12/03	21	40.55	31	40.62	39.50	-10	20,136	-0.05%
2020/12/02	51	40.20	72	40.19	40.00	-21	19,824	-0.11%
2020/12/01	38	41.46	17	42.33	41.10	21	19,317	0.11%
2020/11/30	80	43.07	82	43.06	43.70	-2	18,836	-0.01%
2020/11/27	20	41.93	27	42.28	43.00	-7	18,393	-0.04%
2020/11/26	135	42.33	108	41.70	40.65	27	17,895	0.15%	大買/大賣/
2020/11/25	67	39.35	92	39.51	40.90	-25	16,799	-0.15%
2020/11/24	14	37.23	32	37.13	37.20	-18	16,009	-0.11%
2020/11/23	13	37.89	23	37.62	37.45	-10	15,818	-0.06%
2020/11/20	17	37.63	1	37.50	36.75	16	15,621	0.10%
2020/11/19	91	37.03	88	36.58	37.45	3	15,539	0.02%
2020/11/18	75	35.80	58	35.65	36.40	17	14,552	0.12%
2020/11/17	45	32.74	53	32.57	33.35	-8	13,788	-0.06%
2020/11/16	22	31.61	23	31.82	31.55	-1	13,474	-0.01%
2020/11/13	8	30.78	16	31.51	30.60	-8	13,393	-0.06%
2020/11/12	10	31.55	0	0.00	31.20	10	13,198	0.08%
2020/11/11	206	30.49	209	31.19	32.45	-3	13,081	-0.02%	大買/大賣/
2020/11/10	50	31.72	76	31.42	29.80	-26	12,631	-0.21%
2020/11/09	22	31.61	10	31.82	32.25	12	11,564	0.10%
2020/11/06	30	29.03	12	29.10	29.35	18	11,333	0.16%
2020/11/05	7	28.96	6	28.81	28.95	1	11,279	0.01%
2020/11/04	24	28.38	43	28.18	28.90	-19	11,238	-0.17%
2020/11/03	107	28.24	87	28.29	28.60	20	11,022	0.18%	大買/
2020/11/02	48	27.49	52	27.50	27.00	-4	10,673	-0.04%
2020/10/30	4	26.45	5	26.64	26.20	-1	10,273	-0.01%
2020/10/29	11	26.64	10	26.56	26.70	1	10,172	0.01%
2020/10/28	3	26.83	2	27.08	26.15	1	10,059	0.01%
2020/10/27	1	26.20	0	0.00	26.10	1	9,870	0.01%
2020/10/26	136	26.25	137	26.06	26.85	-1	9,717	-0.01%	大買/大賣/
2020/10/23	3	24.75	20	24.80	24.60	-17	9,230	-0.18%
2020/10/22	3	25.10	3	25.00	24.45	0	9,161	0.00%
2020/10/21	12	25.27	53	25.22	25.30	-41	9,085	-0.45%
2020/10/20	9	24.88	85	24.67	25.25	-76	8,840	-0.86%
2020/10/19	24	23.54	31	23.68	23.55	-7	8,522	-0.08%
2020/10/16	40	24.04	63	24.12	23.55	-23	8,469	-0.27%
2020/10/15	133	24.54	3	24.05	24.05	130	8,399	1.55%	大買/鉅額交易
2020/10/14	13	24.43	4	24.51	24.55	9	8,292	0.11%
2020/10/13	126	24.83	232	24.70	25.05	-106	8,112	-1.31%	大買/大賣/鉅額交易
2020/10/12	29	22.90	1	22.70	23.15	28	7,687	0.36%
2020/10/08	181	23.80	129	24.12	23.80	52	7,540	0.69%	大買/大賣/
2020/10/07	118	23.83	118	24.08	24.45	0	7,351	0.00%	大買/大賣/
2020/10/06	55	22.95	55	22.83	23.45	0	7,094	0.00%
2020/10/05	98	22.18	60	22.32	22.85	38	6,852	0.55%
2020/09/29	13	21.39	8	21.95	21.00	5	6,614	0.08%
2020/09/28	16	21.40	24	21.29	21.65	-8	6,365	-0.13%
2020/09/25	10	20.24	4	20.36	20.45	6	6,001	0.10%
2020/09/18	0	0.00	1	20.40	20.30	-1	5,627	-0.02%
2020/09/11	1	20.30	2	20.55	20.00	-1	5,337	-0.02%
2020/09/10	0	0.00	3	20.35	20.40	-3	5,238	-0.06%
2020/09/09	2	20.35	0	0.00	20.40	2	5,195	0.04%
2020/09/07	1	20.55	0	0.00	20.15	1	5,064	0.02%
2020/09/03	0	0.00	4	20.80	20.45	-4	4,775	-0.08%
2020/09/02	7	20.86	0	0.00	20.70	7	4,671	0.15%
2020/08/28	1	21.00	0	0.00	21.00	1	4,317	0.02%
2020/08/27	4	21.38	2	20.90	20.90	2	4,277	0.05%
2020/08/26	1	22.10	18	22.07	22.10	-17	4,161	-0.41%
2020/08/25	6	21.58	10	21.41	21.75	-4	3,937	-0.10%
2020/08/21	2	20.10	8	20.10	20.10	-6	3,516	-0.17%
2020/08/19	11	20.56	7	20.70	20.35	4	3,250	0.12%
2020/08/18	0	0.00	26	19.95	20.10	-26	3,028	-0.86%
2020/08/17	1	20.15	31	20.16	20.05	-30	2,835	-1.06%
2020/08/14	75	20.10	184	19.85	19.90	-109	2,607	-4.18%	大賣/鉅額交易
2020/08/13	18	19.21	13	19.25	19.05	5	2,275	0.22%
2020/08/12	1	18.70	7	18.80	18.80	-6	2,218	-0.27%
2020/08/11	7	19.04	3	18.80	18.80	4	2,191	0.18%
2020/08/10	71	18.66	0	0.00	19.00	71	2,144	3.31%
2020/08/07	51	18.08	0	0.00	18.30	51	2,044	2.49%
2020/08/06	21	18.28	0	0.00	18.30	21	2,057	1.02%
2020/08/04	0	0.00	2	17.15	17.20	-2	2,021	-0.10%
2020/07/24	0	0.00	23	17.30	17.50	-23	2,094	-1.10%
2020/07/21	10	18.00	0	0.00	18.00	10	2,088	0.48%
2020/07/17	1	18.00	0	0.00	18.10	1	2,067	0.05%
2020/07/16	6	18.67	0	0.00	18.55	6	2,081	0.29%
2020/07/14	2	18.60	0	0.00	18.70	2	2,051	0.10%
2020/07/13	2	18.80	2	18.70	18.80	0	2,028	0.00%
2020/07/09	2	18.70	0	0.00	18.50	2	1,967	0.10%
2020/07/08	10	18.55	0	0.00	18.70	10	1,906	0.52%
2020/07/06	0	0.00	10	17.60	17.65	-10	1,677	-0.60%
2020/07/03	0	0.00	3	16.85	16.90	-3	1,623	-0.18%
2020/06/15	0	0.00	8	16.40	16.30	-8	2,081	-0.38%
2020/06/03	3	16.50	0	0.00	16.55	3	2,275	0.13%
2020/05/26	5	16.20	0	0.00	16.20	5	2,247	0.22%
2020/05/25	5	16.08	0	0.00	16.10	5	2,242	0.22%
2020/05/14	4	15.80	0	0.00	15.60	4	2,297	0.17%
2020/05/13	0	16.10	0	0.00	15.95	0	2,283	0.00%
2020/04/23	0	0.00	1	15.95	16.00	-1	2,263	-0.04%
2020/04/22	5	15.75	5	15.74	15.80	0	2,263	0.00%
2020/04/21	5	16.21	2	16.05	15.95	3	2,263	0.13%
2020/04/16	8	15.80	0	0.00	15.95	8	2,161	0.37%
2020/04/14	0	0.00	1	15.05	15.45	-1	2,122	-0.05%
2020/04/13	0	0.00	3	15.18	15.05	-3	2,124	-0.14%
2020/04/08	2	14.90	0	0.00	14.95	2	2,082	0.10%
2020/03/27	0	0.00	5	13.95	13.90	-5	1,903	-0.26%
2020/03/25	5	13.35	0	0.00	13.25	5	1,844	0.27%
2020/03/19	6	11.98	0	0.00	11.90	6	1,715	0.35%
2020/03/18	4	13.15	4	13.50	13.15	0	1,612	0.00%
2020/03/17	2	13.40	8	13.54	13.40	-6	1,565	-0.38%
2020/03/16	2	14.70	0	0.00	14.30	2	1,524	0.13%
2020/03/12	1	16.00	0	0.00	15.70	1	1,441	0.07%
2020/03/11	2	16.50	0	0.00	16.50	2	1,418	0.14%
2020/03/06	2	16.95	0	0.00	16.90	2	1,383	0.14%
2020/02/18	0	0.00	1	17.55	17.55	-1	1,285	-0.08%
2020/01/31	0	0.00	4	17.10	17.00	-4	1,180	-0.34%
2020/01/02	0	0.00	60	18.60	18.50	-60	1,260	-4.76%
2019/12/25	0	0.00	7	18.65	18.60	-7	1,346	-0.52%
2019/12/19	27	18.35	0	0.00	18.40	27	1,376	1.96%
2019/12/18	40	18.45	0	0.00	18.50	40	1,364	2.93%
2019/12/11	1	18.45	0	0.00	18.35	1	1,322	0.08%
2019/12/05	0	0.00	4	18.55	18.45	-4	1,434	-0.28%
2019/12/03	0	0.00	1	18.50	18.55	-1	1,491	-0.07%
2019/11/21	3	18.15	0	0.00	18.20	3	1,999	0.15%
2019/11/11	1	18.00	0	0.00	18.10	1	2,556	0.04%
2019/10/25	2	18.65	0	0.00	18.60	2	3,637	0.05%
2019/10/08	3	17.90	0	0.00	17.85	3	4,556	0.07%
2019/10/04	1	18.15	1	18.10	17.70	0	4,628	0.00%
2019/10/03	0	0.00	1	18.25	18.20	-1	4,599	-0.02%
2019/10/02	1	18.30	1	18.20	18.35	0	4,604	0.00%
2019/10/01	1	18.30	1	18.40	18.25	0	4,625	0.00%
2019/09/27	1	18.25	1	18.25	18.25	0	4,651	0.00%
2019/09/24	0	0.00	2	18.75	18.75	-2	4,767	-0.04%
2019/09/23	1	18.90	0	0.00	18.80	1	4,779	0.02%
2019/09/05	0	0.00	1	19.95	19.75	-1	4,873	-0.02%
2019/09/04	3	20.33	0	0.00	20.15	3	4,831	0.06%
2019/09/03	0	0.00	1	19.70	20.20	-1	4,719	-0.02%
2019/08/26	0	0.00	3.6	18.77	18.75	-3.6	4,612	-0.08%
2019/08/22	5	18.75	5	19.25	18.75	0	4,606	0.00%
2019/08/20	0	0.00	3	18.85	18.75	-3	4,536	-0.07%
2019/08/16	1	19.40	0	0.00	19.55	1	4,417	0.02%
2019/08/08	1	20.85	1	20.75	21.40	0	4,184	0.00%
2019/08/06	1	20.85	1	20.95	20.55	0	4,031	0.00%
2019/08/05	8	21.84	7	22.05	21.40	1	3,939	0.03%
2019/08/02	1	21.50	0	0.00	21.80	1	3,813	0.03%
2019/08/01	0	0.00	1	20.80	20.85	-1	3,588	-0.03%
2019/07/31	1	20.80	2	20.80	20.75	-1	3,472	-0.03%
2019/07/30	1	21.35	0	0.00	21.25	1	3,382	0.03%
2019/07/26	30	22.36	30	22.67	21.90	0	3,167	0.00%
2019/07/24	0	0.00	2	20.53	20.40	-2	2,501	-0.08%
2019/07/23	1	19.75	0	0.00	19.55	1	2,277	0.04%
2019/07/22	1	19.45	13	19.40	19.25	-12	2,169	-0.55%
2019/07/15	0	0.00	1	18.75	18.80	-1	2,073	-0.05%
2019/07/11	0	0.00	3	19.40	19.45	-3	2,032	-0.15%
2019/07/02	0	0.00	1	18.65	19.10	-1	1,787	-0.06%
2019/06/18	0	0.00	1	18.35	18.40	-1	1,443	-0.07%
2019/06/14	1	18.40	0	0.00	18.40	1	1,419	0.07%
2019/06/13	1	18.40	0	0.00	18.40	1	1,370	0.07%
2019/06/03	1	17.85	3	17.83	17.85	-2	1,208	-0.17%
2019/05/27	0	0.00	2	17.85	18.05	-2	905	-0.22%
2019/05/21	0	0.00	1	17.30	17.55	-1	794	-0.13%
2019/05/20	2	17.15	0	0.00	17.10	2	751	0.27%
2019/05/16	1	17.10	0	0.00	17.05	1	727	0.14%
2019/05/06	0	0.00	3	16.35	16.35	-3	665	-0.45%
2019/05/03	3	16.75	0	0.00	16.55	3	650	0.46%
2019/04/22	1	16.50	0	0.00	16.55	1	590	0.17%
2019/02/27	0	0.00	2	16.00	15.95	-2	529	-0.38%
2019/02/26	1	16.35	0	0.00	16.25	1	511	0.20%
2019/02/21	0	0.00	9	16.30	16.40	-9	504	-1.78%
2019/02/15	1	16.10	0	0.00	16.10	1	490	0.20%
2018/11/20	9	15.50	0	0.00	15.50	9	880	1.02%
2018/10/18	0	0.00	20	16.10	16.15	-20	1,138	-1.76%
2018/10/16	0	0.00	2	16.00	15.85	-2	1,148	-0.17%
2018/10/15	2	15.95	10	16.00	16.05	-8	1,143	-0.70%
2018/10/11	20	15.60	50	15.50	15.40	-30	1,146	-2.62%
2018/10/08	10	16.10	0	0.00	16.10	10	1,180	0.85%
2018/08/21	0	0.00	50	17.20	17.30	-50	1,318	-3.79%
2018/08/17	50	16.80	0	0.00	16.75	50	1,247	4.01%
2018/08/08	52	16.85	0	0.00	16.80	52	1,290	4.03%
2018/07/13	0	0.00	40	17.20	17.20	-40	1,226	-3.26%
2018/07/05	3	16.75	3	17.25	16.80	0	1,316	0.00%
2018/07/04	0	0.00	10	17.15	17.20	-10	1,325	-0.75%
2018/06/11	1	16.70	0	0.00	16.70	1	1,473	0.07%
2018/05/16	0	0.00	3.4	16.27	16.50	-3.4	1,621	-0.21%
2018/04/13	50	16.95	0	0.00	17.25	50	2,008	2.49%
2018/03/21	0	0.00	2	18.15	18.15	-2	2,186	-0.09%
2018/01/11	3	20.00	0	0.00	19.90	3	3,369	0.09%
2018/01/03	0	0.00	4	19.60	19.60	-4	3,300	-0.12%