萬海 (2615)-兆豐-復興券商分點個股進出

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

萬海

(2615)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

萬海 (2615)籌碼相關－兆豐-復興券商分點個股進出

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

兆豐-復興券商分點個股進出
兆豐-復興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	12	94.40	1	93.50	93.60	11	37,730	0.03%
2024/11/21	14	97.26	10	97.27	95.80	4	37,298	0.01%
2024/11/20	20	96.27	19	95.74	94.80	1	36,322	0.00%
2024/11/19	4	92.83	28	93.06	93.30	-24	35,041	-0.07%
2024/11/18	2	90.75	5	91.90	90.90	-3	34,756	-0.01%
2024/11/15	34	91.41	2	92.00	90.50	32	34,624	0.09%
2024/11/14	27	90.13	9	91.03	89.80	18	34,403	0.05%
2024/11/12	23	92.42	7	93.64	91.30	16	34,754	0.05%
2024/11/11	15.1	94.21	7	95.41	94.30	8.1	34,807	0.02%
2024/11/08	17	96.08	18	95.46	93.70	-1	34,755	0.00%
2024/11/07	14.1	90.56	7	91.73	91.80	7.1	34,903	0.02%
2024/11/06	17	93.58	2	94.95	93.60	15	34,962	0.04%
2024/11/05	11	95.07	14	95.01	94.70	-3	35,337	-0.01%
2024/11/04	37	93.53	30	94.12	89.80	7	34,898	0.02%
2024/11/01	7	92.11	13.1	90.83	94.20	-6.1	33,867	-0.02%
2024/10/30	4	85.70	0	0.00	85.70	4	33,326	0.01%
2024/10/29	5	86.60	0	0.00	85.70	5	33,492	0.01%
2024/10/28	25	88.10	13	88.19	88.60	12	33,530	0.04%
2024/10/24	7	86.36	2	86.95	86.00	5	33,446	0.01%
2024/10/22	17	88.44	44	88.32	87.60	-27	33,552	-0.08%
2024/10/21	1	88.40	5	87.58	87.90	-4	33,427	-0.01%
2024/10/18	3	85.27	0	0.00	85.30	3	33,412	0.01%
2024/10/17	6	86.45	10	86.44	86.40	-4	33,275	-0.01%
2024/10/16	0	0.00	4	82.28	82.20	-4	32,997	-0.01%
2024/10/15	3	81.90	2	82.10	81.10	1	33,039	0.00%
2024/10/14	3	81.97	42	82.22	82.00	-39	33,346	-0.12%
2024/10/09	9.1	83.52	1.5	83.20	83.00	7.6	33,604	0.02%
2024/10/08	0	0.00	4	85.63	85.50	-4	33,639	-0.01%
2024/10/07	24.1	86.60	3	86.07	85.70	21.1	33,858	0.06%
2024/10/04	145.1	89.62	18	89.83	89.30	127.1	33,872	0.38%	大買/鉅額交易
2024/10/01	18	99.82	86	98.22	99.20	-68	33,637	-0.20%
2024/09/30	57.3	100.41	45	107.00	98.00	12.3	32,958	0.04%
2024/09/27	50.5	107.22	8	104.88	107.50	42.5	32,265	0.13%
2024/09/26	14	101.25	45	103.23	102.00	-31	31,422	-0.10%
2024/09/25	21	95.83	57.1	96.37	99.70	-36.1	30,038	-0.12%
2024/09/24	15	88.87	36.6	89.65	90.70	-21.6	27,949	-0.08%
2024/09/23	0	0.00	12	82.06	82.50	-12	26,876	-0.04%
2024/09/20	1	81.40	1	80.40	81.10	0	27,305	0.00%
2024/09/19	2	80.30	2	80.80	81.00	0	28,026	0.00%
2024/09/18	2	79.70	12	80.14	80.50	-10	28,900	-0.03%
2024/09/16	6	78.07	1	78.00	78.30	5	30,633	0.02%
2024/09/13	0	0.00	8.4	78.70	79.20	-8.4	31,476	-0.03%
2024/09/12	5	78.16	4.3	78.31	77.70	0.7	32,673	0.00%
2024/09/11	1	74.60	6.1	75.80	76.80	-5.1	33,220	-0.02%
2024/09/10	0	0.00	10	75.40	74.10	-10	34,500	-0.03%
2024/09/09	5.1	75.42	0	0.00	75.20	5.1	35,508	0.01%
2024/09/06	4	78.38	0	0.00	78.20	4	36,148	0.01%
2024/09/05	3.2	79.04	1.2	78.95	78.80	2	37,345	0.01%
2024/09/04	4	76.43	5	78.12	78.70	-1	39,131	0.00%
2024/09/03	8.1	79.61	2	80.30	79.50	6.1	40,875	0.01%
2024/09/02	18.5	80.55	0	0.00	79.50	18.5	43,141	0.04%
2024/08/30	13	82.67	8.6	82.32	82.90	4.4	43,791	0.01%
2024/08/29	0	0.00	2	78.80	79.20	-2	43,678	0.00%
2024/08/28	3.2	77.86	2	78.25	78.10	1.2	45,476	0.00%
2024/08/27	14.7	78.54	8	78.76	78.30	6.7	45,817	0.01%
2024/08/26	5.2	80.48	5	81.96	79.90	0.2	45,676	0.00%
2024/08/22	0.4	79.88	1	79.80	79.70	-0.6	45,927	0.00%
2024/08/21	8	79.08	10	79.54	80.40	-2	46,209	0.00%
2024/08/20	3	79.40	1	80.70	79.20	2	46,217	0.00%
2024/08/19	12	80.25	1	79.60	79.50	11	46,054	0.02%
2024/08/16	8	80.55	7	80.90	80.80	1	45,967	0.00%
2024/08/15	13	79.98	17	79.95	80.40	-4	45,678	-0.01%
2024/08/14	6	78.85	7	78.91	77.70	-1	45,246	0.00%
2024/08/13	25	80.32	7	81.20	79.10	18	44,815	0.04%
2024/08/12	4	80.73	12	81.85	82.50	-8	44,178	-0.02%
2024/08/09	28	77.64	3	81.10	77.20	25	45,149	0.06%
2024/08/08	12	80.56	2	81.55	78.80	10	49,084	0.02%
2024/08/07	16	81.85	17	81.41	84.20	-1	50,537	0.00%
2024/08/06	2	78.75	2	80.00	79.60	0	51,107	0.00%
2024/08/05	2	76.20	1	77.10	75.00	1	51,191	0.00%
2024/08/02	0	0.00	1	82.00	79.70	-1	51,118	0.00%
2024/08/01	4	79.40	4	79.13	79.70	0	50,658	0.00%
2024/07/31	2	76.25	4	77.48	77.90	-2	50,404	0.00%
2024/07/30	1	74.70	2	76.20	76.20	-1	50,310	0.00%
2024/07/29	1	73.00	1	73.90	72.90	0	50,441	0.00%
2024/07/26	0	0.00	4	72.80	73.90	-4	50,553	-0.01%
2024/07/23	2	73.25	1	74.00	74.20	1	50,717	0.00%
2024/07/22	1	68.40	1.5	69.83	71.00	-0.5	50,851	0.00%
2024/07/19	0	0.00	1.2	71.18	71.10	-1.2	50,442	0.00%
2024/07/18	2	73.95	3	74.10	74.00	-1	50,132	0.00%
2024/07/17	0.3	74.26	3	74.73	73.50	-2.7	49,984	-0.01%
2024/07/16	3.4	76.59	0	0.00	75.10	3.4	49,777	0.01%
2024/07/15	0	0.00	8.1	76.05	77.90	-8.1	49,553	-0.02%
2024/07/12	5.2	76.20	0.2	76.00	76.40	5	49,136	0.01%
2024/07/11	2	77.30	0	0.00	77.30	2	48,805	0.00%
2024/07/10	1.3	76.30	2	76.70	76.10	-0.7	48,607	0.00%
2024/07/09	2.1	76.52	1	76.50	77.20	1.1	48,258	0.00%
2024/07/08	3.1	76.34	15	78.04	78.00	-11.9	47,642	-0.02%
2024/07/05	0.1	84.30	1	83.50	83.70	-0.9	46,700	0.00%
2024/07/04	0	0.00	5	87.60	86.40	-5	46,213	-0.01%
2024/07/03	8	88.63	9	88.57	87.60	-1	45,858	0.00%
2024/07/02	1	86.10	2	85.40	84.80	-1	45,291	0.00%
2024/07/01	19.2	87.25	8	86.50	86.00	11.2	44,799	0.03%
2024/06/28	3	89.60	8	88.88	88.60	-5	44,030	-0.01%
2024/06/27	8	88.85	11	89.52	89.20	-3	43,631	-0.01%
2024/06/26	10.5	89.41	34	89.47	89.00	-23.5	43,091	-0.05%
2024/06/25	57	90.54	34.2	90.62	91.70	22.9	42,423	0.05%
2024/06/24	30	89.37	116	90.63	88.80	-86	41,532	-0.21%	大賣/
2024/06/21	77	97.00	79	93.95	92.30	-2	40,591	0.00%
2024/06/20	26	92.87	32	92.08	92.10	-6	38,643	-0.02%
2024/06/19	41	91.91	42	91.70	90.00	-1	37,771	0.00%
2024/06/18	47	90.36	8	90.69	88.80	39	36,480	0.11%
2024/06/17	60	91.44	6	91.05	89.10	54	35,801	0.15%
2024/06/14	70	90.12	23.1	88.53	92.80	46.9	34,396	0.14%
2024/06/13	18	86.58	1.2	87.04	84.40	16.9	33,344	0.05%
2024/06/12	45.1	86.06	52.4	86.71	83.00	-7.2	32,877	-0.02%
2024/06/11	15.2	91.49	44	96.35	88.20	-28.8	31,780	-0.09%
2024/06/07	28	98.96	39.3	97.89	96.20	-11.3	29,937	-0.04%
2024/06/06	34.5	92.87	46.2	94.04	96.80	-11.7	27,958	-0.04%
2024/06/05	12	83.84	44.1	87.62	88.00	-32.1	25,592	-0.13%
2024/06/04	11	80.40	4	80.55	80.00	7	24,729	0.03%
2024/06/03	49	80.28	48	80.84	82.00	1	24,299	0.00%
2024/05/31	10.2	84.76	25	85.82	79.70	-14.8	22,456	-0.07%
2024/05/30	13	86.93	6	86.48	87.50	7	22,077	0.03%
2024/05/29	8.3	87.76	0	0.00	85.60	8.3	21,953	0.04%
2024/05/28	17	86.42	0	0.00	87.00	17	21,736	0.08%
2024/05/27	10.1	79.92	4.4	78.24	82.10	5.7	21,665	0.03%
2024/05/24	28	73.50	1	73.10	74.90	27	21,326	0.13%
2024/05/23	10.3	71.60	0	0.00	71.10	10.3	21,128	0.05%
2024/05/21	1	69.20	0	0.00	68.80	1	21,103	0.00%
2024/05/20	4	70.08	1	70.50	70.80	3	21,096	0.01%
2024/05/17	9.1	70.16	0	0.00	70.00	9.1	21,037	0.04%
2024/05/16	15	71.03	21.3	71.44	71.90	-6.3	20,902	-0.03%
2024/05/15	54.3	68.86	65	69.45	70.50	-10.8	20,605	-0.05%
2024/05/14	175.5	72.17	149	71.40	68.40	26.5	19,005	0.14%	大買/大賣/
2024/05/13	5	69.00	11	70.08	70.10	-6	13,910	-0.04%
2024/05/10	5	60.66	16.6	62.40	63.80	-11.6	11,861	-0.10%
2024/05/09	24	55.13	95	54.31	58.00	-71	10,361	-0.69%
2024/05/08	1	52.80	14.2	51.03	52.80	-13.2	9,418	-0.14%
2024/05/03	0	0.00	1	50.50	49.40	-1	8,490	-0.01%
2024/05/02	17	49.86	3	51.93	49.40	14	8,400	0.17%
2024/04/30	79	49.98	2	49.65	50.70	77	7,939	0.97%
2024/04/29	0	0.00	4.3	50.22	49.55	-4.3	7,708	-0.06%
2024/04/26	2	47.25	5	47.40	48.35	-3	7,407	-0.04%
2024/04/23	0	0.00	2	44.55	44.95	-2	7,199	-0.03%
2024/04/22	0	0.00	3	44.67	43.85	-3	7,263	-0.04%
2024/04/19	1	43.95	2	43.40	43.25	-1	7,188	-0.01%
2024/04/18	3	42.93	1	43.35	42.90	2	7,189	0.03%
2024/04/16	3	44.05	1	43.70	42.90	2	7,492	0.03%
2024/04/15	2	45.08	6	45.30	45.10	-4	7,909	-0.05%
2024/04/12	0.1	44.85	1	45.00	45.00	-0.9	8,164	-0.01%
2024/04/09	0	0.00	2	44.98	44.95	-2	9,660	-0.02%
2024/04/08	0	0.00	1	44.05	44.10	-1	10,167	-0.01%
2024/04/03	3	43.93	0	0.00	43.65	3	10,191	0.03%
2024/04/02	4	44.15	0	0.00	44.05	4	10,328	0.04%
2024/03/29	2	44.23	1	44.40	44.10	1	11,020	0.01%
2024/03/28	8	44.11	0.3	44.50	44.00	7.7	11,852	0.06%
2024/03/27	5	44.45	0	0.00	44.45	5	13,593	0.04%
2024/03/26	2	44.20	2	44.55	44.55	0	14,921	0.00%
2024/03/25	4	45.45	0	0.00	45.40	4	15,353	0.03%
2024/03/22	0	0.00	2.3	45.26	45.30	-2.3	16,105	-0.01%
2024/03/21	0	0.00	0.3	45.15	45.10	-0.3	16,959	0.00%
2024/03/18	1	45.65	0	0.00	45.65	1	17,526	0.01%
2024/03/15	6	44.87	2	44.80	46.45	4	17,778	0.02%
2024/03/14	4	47.50	0	0.00	47.10	4	17,606	0.02%
2024/03/13	0	0.00	1	50.00	49.00	-1	17,484	-0.01%
2024/03/08	19	49.54	23.3	49.28	48.65	-4.3	17,905	-0.02%
2024/03/07	2	48.45	0	0.00	48.10	2	18,241	0.01%
2024/03/04	0	0.00	0.3	49.20	49.65	-0.3	18,350	0.00%
2024/03/01	2	49.58	1	49.90	49.90	1	18,376	0.01%
2024/02/29	0	0.00	8	50.55	50.40	-8	18,247	-0.04%
2024/02/27	0	0.00	1	48.55	48.10	-1	17,884	-0.01%
2024/02/26	3	49.07	0	0.00	48.80	3	17,833	0.02%
2024/02/23	1	50.00	0.3	49.70	49.65	0.7	17,845	0.00%
2024/02/22	20	49.78	5	49.66	50.00	15	17,821	0.08%
2024/02/20	4	48.74	3.3	48.81	48.65	0.7	17,675	0.00%
2024/02/19	0	0.00	0.3	47.30	47.90	-0.3	17,664	0.00%
2024/02/16	0	0.00	0.3	47.50	47.30	-0.3	17,819	0.00%
2024/02/15	0.5	46.80	0.5	46.81	47.20	0	17,961	0.00%
2024/02/05	0	0.00	0.7	48.15	47.75	-0.7	17,943	0.00%
2024/02/02	0.3	48.15	4	48.00	48.20	-3.7	17,983	-0.02%
2024/02/01	0	0.00	2	49.85	49.65	-2	17,868	-0.01%
2024/01/30	1	49.50	0	0.00	49.45	1	17,848	0.01%
2024/01/29	0.3	50.00	0	0.00	50.00	0.3	17,858	0.00%
2024/01/25	3.8	49.98	0	0.00	49.75	3.8	17,876	0.02%
2024/01/24	1	51.00	1.3	50.95	50.50	-0.3	17,811	0.00%
2024/01/23	3	50.60	0	0.00	50.20	3	17,846	0.02%
2024/01/22	0.3	49.80	0	0.00	50.70	0.3	17,889	0.00%
2024/01/18	0	0.00	1.7	52.18	52.50	-1.7	17,695	-0.01%
2024/01/17	0	0.00	0.3	51.10	51.00	-0.3	17,539	0.00%
2024/01/16	1	52.60	1.4	51.83	52.00	-0.4	17,383	0.00%
2024/01/15	0	0.00	1.3	53.75	52.80	-1.3	17,235	-0.01%
2024/01/12	1	52.50	4.3	52.63	52.50	-3.3	17,179	-0.02%
2024/01/10	0	0.00	11	50.61	50.70	-11	16,960	-0.06%
2024/01/09	2.3	52.40	1	53.00	52.40	1.3	16,693	0.01%
2024/01/08	4.3	56.59	0	0.00	56.20	4.3	16,210	0.03%
2024/01/05	48	57.42	29	57.38	57.90	19	15,999	0.12%
2024/01/04	63	57.59	70.5	57.62	57.00	-7.5	15,558	-0.05%
2024/01/03	8.3	55.92	6.3	55.77	55.00	2	14,793	0.01%
2024/01/02	75.3	57.63	68.3	57.95	54.70	7.1	14,512	0.05%
2023/12/28	0.8	55.72	0	0.00	55.20	0.8	13,906	0.01%
2023/12/27	10	57.25	13	57.15	56.60	-3	13,795	-0.02%
2023/12/26	4	54.98	8	55.69	56.00	-4	13,532	-0.03%
2023/12/25	13.3	56.66	28	55.19	54.50	-14.7	13,140	-0.11%
2023/12/22	131.3	59.89	122	59.95	60.10	9.3	12,342	0.08%	大買/大賣/
2023/12/21	12.3	58.46	19.2	59.04	59.60	-6.9	10,570	-0.07%
2023/12/20	14	54.01	19	52.90	54.50	-5	9,261	-0.05%
2023/12/19	30	53.19	36	53.51	52.30	-6	8,798	-0.07%
2023/12/18	11	52.16	18.1	52.69	52.90	-7.1	8,116	-0.09%
2023/12/15	2	50.30	2	50.70	50.60	0	7,335	0.00%
2023/12/14	1	49.30	0	0.00	49.05	1	7,080	0.01%
2023/12/13	3.2	49.94	0	0.00	50.10	3.2	6,925	0.05%
2023/12/12	10	52.98	7.8	52.72	51.80	2.2	7,366	0.03%
2023/12/11	2	51.95	6.1	53.23	52.40	-4.1	7,192	-0.06%
2023/12/08	2	50.90	1	51.00	51.10	1	6,988	0.01%
2023/12/06	5	50.82	4	51.08	51.30	1	6,957	0.01%
2023/12/05	13	51.58	23.3	52.07	52.00	-10.3	6,865	-0.15%
2023/12/04	7.4	50.49	40.8	50.35	52.50	-33.4	6,511	-0.51%
2023/12/01	9	48.38	3	48.60	48.65	6	6,098	0.10%
2023/11/23	1	45.50	0	0.00	45.75	1	6,051	0.02%
2023/11/22	5	46.20	0	0.00	45.65	5	6,052	0.08%
2023/11/21	5	46.70	0	0.00	46.55	5	6,010	0.08%
2023/11/15	10	47.80	1.3	47.15	47.85	8.7	6,230	0.14%
2023/11/14	20	47.13	30.3	47.43	46.10	-10.3	6,289	-0.16%
2023/11/13	0.3	45.40	1	46.10	45.75	-0.7	6,211	-0.01%
2023/11/10	1	45.05	0	0.00	45.00	1	6,230	0.02%
2023/11/07	1	46.20	0	0.00	46.25	1	6,245	0.02%
2023/11/03	0	0.00	0.8	47.52	47.70	-0.8	6,210	-0.01%
2023/11/02	0	0.00	1	47.10	47.10	-1	6,237	-0.02%
2023/11/01	1.3	46.20	2	46.58	46.40	-0.7	6,246	-0.01%
2023/10/31	3.8	46.36	0	0.00	46.20	3.8	6,272	0.06%
2023/10/30	0.3	45.60	5	47.28	47.45	-4.7	6,225	-0.08%
2023/10/27	0	0.00	1	45.50	45.50	-1	6,150	-0.02%
2023/10/16	1	44.14	0	0.00	45.00	1	6,549	0.02%
2023/10/13	0.2	44.77	0	0.00	44.25	0.2	6,610	0.00%
2023/10/12	1.1	45.16	0	0.00	45.65	1.1	6,579	0.02%
2023/10/11	1.1	45.77	0	0.00	45.25	1.1	6,647	0.02%
2023/10/06	2	47.00	2	47.30	46.95	0	6,776	0.00%
2023/10/05	0	0.00	1	47.10	46.75	-1	6,910	-0.01%
2023/10/04	1	46.30	0	0.00	46.35	1	6,971	0.01%
2023/10/03	3	46.18	0	0.00	46.00	3	7,134	0.04%
2023/10/02	1.1	47.52	0	0.00	47.35	1.1	7,230	0.01%
2023/09/28	0	0.00	1	48.40	48.30	-1	7,291	-0.01%
2023/09/27	0.1	48.30	0	0.00	48.40	0.1	7,636	0.00%
2023/09/26	2	48.88	0	0.00	48.70	2	8,660	0.02%
2023/09/21	3	50.37	0	0.00	49.80	3	9,532	0.03%
2023/09/20	3	51.27	3	51.77	51.30	0	9,490	0.00%
2023/09/18	0	0.00	1	50.90	50.90	-1	9,376	-0.01%
2023/09/15	1.2	50.83	2	51.05	50.60	-0.8	9,386	-0.01%
2023/09/14	0	0.00	4	48.44	48.85	-4	8,722	-0.05%
2023/09/11	0	0.00	1	46.45	46.00	-1	8,719	-0.01%
2023/09/08	0	0.00	1	46.20	46.30	-1	8,781	-0.01%
2023/09/07	1	45.70	0	0.00	45.65	1	8,817	0.01%
2023/09/06	1	46.55	0	0.00	46.30	1	8,880	0.01%
2023/09/05	3	47.02	3	47.10	47.30	0	8,935	0.00%
2023/09/01	1	44.91	5	45.10	44.90	-4	9,167	-0.04%
2023/08/31	0	0.00	0.2	45.80	45.30	-0.2	9,261	0.00%
2023/08/30	0	0.00	2	45.85	45.85	-2	9,242	-0.02%
2023/08/24	1	46.05	2.3	46.76	46.00	-1.3	9,566	-0.01%
2023/08/23	0	0.00	0.3	48.70	47.55	-0.3	9,478	0.00%
2023/08/22	0.3	49.05	0	0.00	48.70	0.3	9,435	0.00%
2023/08/21	0	0.00	1	49.25	49.30	-1	9,449	-0.01%
2023/08/18	7	50.61	2	50.60	50.50	5	9,404	0.05%
2023/08/17	0	46.80	0	0.00	47.90	0	9,202	0.00%
2023/08/16	1	47.57	2	47.53	47.60	-1	9,232	-0.01%
2023/08/14	0	0.00	2	49.73	49.50	-2	9,286	-0.02%
2023/08/11	0	50.30	2	50.10	50.60	-2	9,367	-0.02%
2023/08/09	0	0.00	0.3	50.00	50.10	-0.3	9,428	0.00%
2023/08/08	1	50.10	0	0.00	50.10	1	9,472	0.01%
2023/08/07	2	50.30	0	0.00	50.50	2	9,594	0.02%
2023/07/31	3.3	50.59	0	0.00	50.40	3.3	9,784	0.03%
2023/07/28	1	51.60	5	51.60	51.80	-4	9,824	-0.04%
2023/07/27	1	50.40	0	0.00	50.40	1	9,917	0.01%
2023/07/26	0	0.00	1	49.50	49.45	-1	9,944	-0.01%
2023/07/25	0	0.00	8	49.39	49.20	-8	9,972	-0.08%
2023/07/24	0	50.10	2	49.30	49.30	-2	10,070	-0.02%
2023/07/13	1.3	50.22	4	49.83	49.30	-2.7	10,335	-0.03%
2023/07/12	0.4	52.24	2.4	52.03	51.60	-2	10,261	-0.02%
2023/07/11	0.1	53.90	0	0.00	53.60	0.1	10,245	0.00%
2023/07/10	22.1	54.75	1	53.80	53.60	21.1	10,259	0.21%
2023/07/07	15.1	56.90	0	0.00	56.70	15.1	10,090	0.15%
2023/07/06	1	57.80	1	57.90	57.60	0	9,972	0.00%
2023/07/05	2	57.39	2	58.50	57.70	0	9,939	0.00%
2023/07/04	28	59.39	6	61.85	57.30	22	9,675	0.23%
2023/07/03	9	57.27	14.3	57.66	58.90	-5.3	8,716	-0.06%
2023/06/30	34	59.13	51	59.20	59.00	-17	8,216	-0.21%
2023/06/29	20	57.68	110	57.49	57.30	-90	7,941	-1.13%	大賣/
2023/06/28	5	58.36	2	59.00	58.40	3	7,880	0.04%
2023/06/27	0.1	59.40	0	0.00	58.80	0.1	7,873	0.00%
2023/06/26	7	59.66	0	0.00	58.80	7	7,871	0.09%
2023/06/21	13	60.06	0	0.00	60.20	13	7,865	0.17%
2023/06/20	3	60.90	0	0.00	61.00	3	7,836	0.04%
2023/06/19	16.3	61.66	2	62.80	61.10	14.3	7,892	0.18%
2023/06/16	0	0.00	3	62.87	62.60	-3	7,918	-0.04%
2023/06/15	5	61.94	0	0.00	61.70	5	7,940	0.06%
2023/06/14	11	62.50	3	63.07	62.20	8	8,067	0.10%
2023/06/13	3.2	61.78	0	0.00	61.80	3.2	8,375	0.04%
2023/06/12	11	60.95	21	61.88	62.10	-10	8,862	-0.11%
2023/06/09	11	61.28	5	61.72	61.80	6	9,553	0.06%
2023/06/08	3.1	61.88	21	60.75	61.50	-17.9	9,687	-0.18%
2023/06/06	0	0.00	1	59.50	59.50	-1	9,925	-0.01%
2023/06/05	11	58.28	0	0.00	58.00	11	9,958	0.11%
2023/06/01	20.3	57.72	1	57.00	57.10	19.3	10,059	0.19%
2023/05/31	12.3	58.51	0	0.00	58.00	12.3	10,104	0.12%
2023/05/30	8.1	59.12	0	0.00	58.70	8.1	10,281	0.08%
2023/05/29	1	60.00	5	60.00	60.00	-4	10,361	-0.04%
2023/05/25	8	59.39	0	0.00	58.70	8	10,907	0.07%
2023/05/22	1	59.50	0	0.00	60.20	1	11,482	0.01%
2023/05/18	1	59.60	0	0.00	59.60	1	11,369	0.01%
2023/05/15	0.2	58.32	0	0.00	60.20	0.2	11,413	0.00%
2023/05/12	6	59.15	0	0.00	59.20	6	11,434	0.05%
2023/05/11	11.2	59.54	0	0.00	59.10	11.2	11,447	0.10%
2023/05/10	1	61.70	0	0.00	61.60	1	11,368	0.01%
2023/05/09	0	0.00	5	60.20	60.20	-5	11,394	-0.04%
2023/05/08	1	59.10	0	0.00	59.40	1	11,536	0.01%
2023/05/05	1.1	59.54	0	0.00	59.50	1.1	11,898	0.01%
2023/05/04	1	60.40	0	0.00	60.10	1	11,984	0.01%
2023/05/03	2.8	61.33	0	0.00	60.50	2.8	12,004	0.02%
2023/05/02	0.3	63.48	0	0.00	63.20	0.3	11,970	0.00%
2023/04/26	0.1	63.70	5	63.80	63.70	-4.9	12,253	-0.04%
2023/04/25	0.2	64.30	10.4	64.15	64.20	-10.2	12,258	-0.08%
2023/04/24	0.1	65.50	0	0.00	65.50	0.1	12,374	0.00%
2023/04/21	2.2	66.08	1	65.00	65.00	1.2	12,497	0.01%
2023/04/20	1	68.40	1	68.20	67.70	0	12,473	0.00%
2023/04/18	1	69.10	0	0.00	69.00	1	12,772	0.01%
2023/04/17	2	70.60	1	70.70	70.50	1	12,889	0.01%
2023/04/14	1	70.00	2	69.60	69.90	-1	13,041	-0.01%
2023/04/12	1	68.80	1	69.50	68.80	0	13,442	0.00%
2023/04/11	0.3	69.00	0	0.00	68.60	0.3	13,740	0.00%
2023/04/10	2	69.95	0	0.00	68.80	2	14,135	0.01%
2023/04/07	1	69.30	2.1	69.55	69.40	-1.1	14,505	-0.01%
2023/04/06	2	68.45	1	67.80	67.80	1	14,953	0.01%
2023/03/31	1	68.80	1	69.20	68.50	0	15,727	0.00%
2023/03/28	0	0.00	0.1	70.30	69.30	-0.1	18,203	0.00%
2023/03/27	0.1	70.30	0	0.00	69.70	0.1	18,992	0.00%
2023/03/24	1	69.90	0	0.00	70.50	1	19,983	0.01%
2023/03/22	0	0.00	1.1	69.47	70.40	-1.1	20,171	-0.01%
2023/03/21	0.3	69.50	1	69.80	69.00	-0.7	20,226	0.00%
2023/03/17	1	69.10	1	69.30	69.00	0	20,203	0.00%
2023/03/16	6	68.57	35	67.62	68.20	-29	20,128	-0.14%
2023/03/15	24	71.65	55	71.59	71.00	-31	19,886	-0.16%
2023/03/14	47.4	73.23	12	73.00	72.50	35.4	19,571	0.18%
2023/03/13	2	81.10	1.4	80.80	80.50	0.7	18,898	0.00%
2023/03/10	12	81.67	13	81.56	79.10	-1	18,755	-0.01%
2023/03/09	0	0.00	11	80.35	80.10	-11	18,527	-0.06%
2023/03/08	10.1	79.29	19	79.00	79.00	-8.9	18,647	-0.05%
2023/03/07	2.1	81.08	9	81.21	80.70	-6.9	18,699	-0.04%
2023/03/06	15.1	80.93	1	80.90	80.60	14.1	18,803	0.07%
2023/03/03	23	80.36	34	80.93	81.10	-11	19,016	-0.06%
2023/03/02	1	80.60	15.1	80.49	80.70	-14.1	19,149	-0.07%
2023/03/01	16	77.99	7	78.23	78.60	9	18,998	0.05%
2023/02/24	8	79.21	7	80.00	79.60	1	18,961	0.01%
2023/02/23	13	79.28	11.2	79.52	79.20	1.8	18,829	0.01%
2023/02/22	16	77.39	18.1	78.26	76.70	-2.1	18,592	-0.01%
2023/02/21	1	77.60	6.1	77.55	77.50	-5.1	18,344	-0.03%
2023/02/20	0	0.00	1	73.50	74.00	-1	18,296	-0.01%
2023/02/17	302	72.78	0	0.00	73.30	302	18,522	1.63%	大買/鉅額交易
2023/02/15	100	74.10	1	74.10	73.70	99	19,073	0.52%
2023/02/14	1.1	74.52	0	0.00	74.80	1.1	19,329	0.01%
2023/02/13	0	0.00	50	73.90	73.80	-50	19,474	-0.26%
2023/02/10	10.3	76.19	12.2	75.72	75.50	-1.9	19,706	-0.01%
2023/02/09	9	77.43	1	76.90	76.90	8	20,025	0.04%
2023/02/08	1.1	77.63	42	77.48	77.90	-40.9	20,279	-0.20%
2023/02/07	0	0.00	315	76.69	77.60	-315	20,350	-1.55%	大賣/鉅額交易
2023/02/06	14	76.52	0	0.00	76.10	14	20,482	0.07%
2023/02/03	8	80.54	9.1	80.24	79.50	-1.1	20,459	-0.01%
2023/02/02	10	77.70	9	78.50	78.60	1	20,220	0.00%
2023/02/01	1	76.10	4	76.83	76.70	-3	20,217	-0.01%
2023/01/31	0	0.00	2.1	75.74	75.90	-2.1	20,313	-0.01%
2023/01/30	2	74.45	11	74.48	75.60	-9	20,414	-0.04%
2023/01/17	1	74.30	2.4	74.83	73.60	-1.4	20,433	-0.01%
2023/01/16	5	73.40	3	73.40	73.70	2	20,475	0.01%
2023/01/13	0	0.00	4	74.80	74.50	-4	20,424	-0.02%
2023/01/12	11	74.64	0	0.00	74.10	11	20,536	0.05%
2023/01/11	7	76.77	5.1	77.28	76.10	1.9	20,473	0.01%
2023/01/10	2.1	76.90	0.1	78.05	76.50	2	20,444	0.01%
2023/01/09	12.1	77.13	29.1	76.90	77.50	-17	20,639	-0.08%
2023/01/06	2	76.60	4	76.28	77.80	-2	20,709	-0.01%
2023/01/05	5	77.72	5.1	78.14	77.10	-0.1	20,762	0.00%
2023/01/04	12	78.23	3	78.20	77.10	9	20,903	0.04%
2023/01/03	24	80.08	4.3	80.94	79.20	19.7	20,825	0.09%
2022/12/30	3.1	80.08	5	80.72	80.10	-1.9	20,753	-0.01%
2022/12/29	9	79.27	6	79.60	79.20	3	20,637	0.01%
2022/12/28	11.1	79.54	3	80.37	79.00	8.1	20,583	0.04%
2022/12/27	8.1	83.89	5	83.80	82.10	3.1	20,463	0.01%
2022/12/26	14.2	83.42	6	83.53	82.40	8.2	20,553	0.04%
2022/12/23	32.1	85.33	9	85.97	86.20	23.1	20,344	0.11%
2022/12/22	90.2	86.55	109.3	85.50	87.20	-19.2	19,732	-0.10%	大賣/
2022/12/21	8	78.95	7.2	79.19	79.80	0.8	18,579	0.00%
2022/12/20	9.1	78.38	7.1	77.79	76.70	2	18,285	0.01%
2022/12/19	35.1	76.71	28.1	79.51	76.20	7	18,086	0.04%
2022/12/16	5	75.10	33.5	75.78	78.80	-28.5	17,509	-0.16%
2022/12/15	150	72.10	1.4	72.77	72.50	148.7	16,827	0.88%	大買/鉅額交易
2022/12/14	1.1	69.87	4	69.80	70.70	-2.9	17,223	-0.02%
2022/12/13	0.1	70.00	1.2	70.57	70.30	-1.1	17,331	-0.01%
2022/12/12	0.1	69.49	0	0.00	69.30	0.1	17,584	0.00%
2022/12/09	2.1	70.08	2	70.00	70.10	0.1	17,814	0.00%
2022/12/08	1	69.20	0	0.00	68.60	1	18,088	0.01%
2022/12/07	0.2	69.61	0	0.00	69.10	0.2	18,250	0.00%
2022/12/06	15.1	72.28	0	0.00	70.60	15.1	18,254	0.08%
2022/12/05	0	0.00	1.1	74.53	74.30	-1.1	18,390	-0.01%
2022/12/02	1	75.00	0.1	75.00	74.50	0.9	18,584	0.00%
2022/12/01	0.1	76.00	0.1	77.10	75.30	0	18,774	0.00%
2022/11/30	1.1	75.34	1.1	76.04	76.10	0	18,698	0.00%
2022/11/29	0	0.00	2.1	74.45	74.70	-2.1	18,769	-0.01%
2022/11/28	7.1	72.75	0	0.00	72.90	7.1	18,998	0.04%
2022/11/25	5.1	76.15	5.1	76.52	74.90	0	18,973	0.00%
2022/11/24	0	0.00	152.2	74.96	75.40	-152.2	19,000	-0.80%	大賣/鉅額交易
2022/11/23	0	0.00	0.1	70.60	71.10	-0.1	18,785	0.00%
2022/11/22	280.1	69.88	1	69.70	69.10	279.1	18,934	1.47%	大買/鉅額交易
2022/11/21	2.1	70.90	0	0.00	69.50	2.1	18,878	0.01%
2022/11/18	0	0.00	106.1	73.71	71.80	-106.1	18,843	-0.56%	大賣/鉅額交易
2022/11/17	15	74.99	4	74.30	74.20	11	18,944	0.06%
2022/11/16	10.1	74.89	0.1	75.00	75.30	10	18,910	0.05%
2022/11/15	5	75.20	25	74.10	74.60	-20	18,998	-0.11%
2022/11/14	5	74.80	175	74.33	74.10	-170	18,805	-0.90%	大賣/鉅額交易
2022/11/11	14.2	73.80	0	0.00	73.50	14.2	18,698	0.08%
2022/11/10	1	73.00	10	73.51	74.40	-9	18,395	-0.05%
2022/11/09	0.1	71.50	2	71.60	72.00	-1.9	18,244	-0.01%
2022/11/08	5.1	72.17	8	72.16	70.40	-2.9	18,282	-0.02%
2022/11/07	5	69.52	1	68.90	70.00	4	18,009	0.02%
2022/11/04	2	66.50	1	66.40	66.60	1	17,759	0.01%
2022/11/03	1	65.40	2	65.45	65.80	-1	17,605	-0.01%
2022/11/02	3.1	68.10	3	68.67	66.50	0.1	17,748	0.00%
2022/11/01	2.1	67.31	3	67.13	66.00	-0.9	17,590	-0.01%
2022/10/31	1	67.50	0	0.00	67.70	1	17,596	0.01%
2022/10/28	1	68.60	1	70.10	68.50	0	17,585	0.00%
2022/10/27	2	69.50	2	70.20	70.50	0	17,529	0.00%
2022/10/26	2	66.20	2	67.10	69.20	0	17,483	0.00%
2022/10/25	0	0.00	1	69.20	67.70	-1	17,395	-0.01%
2022/10/24	2	69.40	3	69.30	68.50	-1	17,586	-0.01%
2022/10/20	8	63.99	7	64.54	66.90	1	17,578	0.01%
2022/10/19	0	0.00	0.1	68.20	67.90	-0.1	17,706	0.00%
2022/10/18	4	67.18	5	67.14	67.00	-1	17,674	-0.01%
2022/10/17	11.1	63.63	10.3	63.91	64.90	0.8	17,705	0.00%
2022/10/14	2	68.95	3	69.80	68.80	-1	17,512	-0.01%
2022/10/13	0	0.00	8	65.58	65.40	-8	17,873	-0.04%
2022/10/12	2.1	68.99	0	0.00	68.30	2.1	18,252	0.01%
2022/10/11	1	72.10	0	0.00	72.20	1	18,103	0.01%
2022/10/06	1	71.60	1	72.70	73.60	0	18,048	0.00%
2022/10/05	0.1	73.00	0.1	73.90	72.90	0	18,103	0.00%
2022/10/04	1.1	71.58	2	72.40	71.60	-0.9	18,225	0.00%
2022/10/03	23	70.57	25.2	70.52	70.30	-2.2	18,110	-0.01%
2022/09/30	8	65.81	6	66.33	66.80	2	17,994	0.01%
2022/09/29	3.3	66.72	0	0.00	66.50	3.3	17,966	0.02%
2022/09/28	6.1	68.19	4	68.93	65.70	2.1	17,990	0.01%
2022/09/27	0	0.00	2	70.10	71.00	-2	18,355	-0.01%
2022/09/26	4.1	71.56	3.1	71.61	69.40	1	18,480	0.01%
2022/09/23	2	75.70	3	76.97	74.90	-1	18,620	-0.01%
2022/09/22	3.1	75.62	1	77.00	74.70	2.1	18,861	0.01%
2022/09/21	0	0.00	3	77.37	78.30	-3	19,104	-0.02%
2022/09/20	33	75.96	33	75.71	75.10	0	19,163	0.00%
2022/09/19	65	76.90	56	77.58	74.10	9	19,630	0.05%
2022/09/16	3.1	80.11	2.1	80.13	80.70	1	19,925	0.00%
2022/09/15	2	79.30	0.8	80.70	80.70	1.3	20,286	0.01%
2022/09/14	0	0.00	14	78.72	79.10	-14	20,546	-0.07%
2022/09/13	1	78.00	4	78.25	77.70	-3	20,614	-0.01%
2022/09/12	22	77.63	22	77.93	76.90	0	20,925	0.00%
2022/09/08	5	72.86	5	72.86	74.10	0	20,836	0.00%
2022/09/07	2.7	75.01	0.1	73.60	74.50	2.6	20,908	0.01%
2022/09/06	6	78.10	0	0.00	76.80	6	20,750	0.03%
2022/09/05	2	77.85	4.3	76.79	76.20	-2.3	20,692	-0.01%
2022/09/02	11.4	80.35	4	82.25	78.00	7.4	20,581	0.04%
2022/08/31	0	0.00	1.4	83.61	86.80	-1.4	20,415	-0.01%
2022/08/30	0.2	86.50	0	0.00	86.10	0.2	20,129	0.00%
2022/08/29	3.1	86.58	1	87.20	86.30	2.1	20,111	0.01%
2022/08/26	0.4	93.50	0	0.00	93.10	0.4	20,046	0.00%
2022/08/24	1	91.10	5	93.60	91.30	-4	20,068	-0.02%
2022/08/23	0.1	95.00	0	0.00	94.60	0.1	20,090	0.00%
2022/08/22	2	95.55	1	95.10	95.10	1	20,154	0.00%
2022/08/18	50	101.00	0	0.00	101.00	50	20,220	0.25%
2022/08/16	5	100.50	51	100.00	99.90	-46	21,251	-0.22%
2022/08/15	7	101.22	1	101.50	101.50	6	21,871	0.03%
2022/08/12	0	0.00	5	103.90	104.50	-5	21,770	-0.02%
2022/08/11	5	103.70	0	0.00	103.00	5	21,901	0.02%
2022/08/10	5	104.30	6	105.67	103.00	-1	21,885	0.00%
2022/08/09	1	104.50	4	105.00	105.00	-3	21,937	-0.01%
2022/08/05	306	106.52	303	107.33	107.50	3	21,846	0.01%	大買/大賣/
2022/08/03	1	105.00	1	106.50	104.50	0	21,955	0.00%
2022/08/02	9	104.06	0	0.00	105.00	9	22,088	0.04%
2022/08/01	1	107.50	0	0.00	107.50	1	22,109	0.00%
2022/07/29	1	108.00	3	107.16	107.00	-2	22,202	-0.01%
2022/07/27	2	102.50	1	103.00	104.50	1	22,091	0.00%
2022/07/26	507	102.61	506	101.99	100.50	1	22,099	0.00%	大買/大賣/
2022/07/25	1	104.00	0	0.00	104.00	1	21,952	0.00%
2022/07/22	3	106.17	4	106.50	106.50	-1	21,993	0.00%
2022/07/21	0	0.00	3	106.00	105.50	-3	22,013	-0.01%
2022/07/20	7	106.07	9	104.56	103.50	-2	21,989	-0.01%
2022/07/19	7.5	128.73	18.1	127.58	131.00	-10.6	21,598	-0.05%
2022/07/18	2	120.50	2.1	119.05	121.00	-0.1	21,147	0.00%
2022/07/14	1	116.00	4	116.75	118.50	-3	21,219	-0.01%
2022/07/13	508	114.35	508.1	115.04	113.50	-0.1	21,063	0.00%	大買/大賣/
2022/07/12	209.1	114.39	200	115.00	112.00	9.1	20,966	0.04%	大買/大賣/
2022/07/11	2	119.25	2	119.75	120.50	0	20,719	0.00%
2022/07/08	1	119.50	2	120.75	120.50	-1	20,675	0.00%
2022/07/07	2	116.75	2	116.25	116.50	0	20,505	0.00%
2022/07/06	0	0.00	1	115.00	113.50	-1	20,500	0.00%
2022/07/05	13	114.35	12	116.54	116.00	1	20,405	0.01%
2022/07/04	201	114.51	204	114.47	115.50	-3	19,948	-0.02%	大買/大賣/
2022/07/01	3	112.32	5	112.80	111.00	-2	19,836	-0.01%
2022/06/30	113.2	119.46	114	119.97	119.00	-0.8	19,480	0.00%	大買/大賣/
2022/06/29	14	122.92	4	124.25	120.00	10	19,155	0.05%
2022/06/28	12	124.83	19	124.21	128.00	-7	18,787	-0.04%
2022/06/27	9	126.72	1.2	122.40	128.00	7.8	18,412	0.04%
2022/06/24	13	116.91	23	117.00	116.50	-10	17,937	-0.06%
2022/06/23	10	113.50	6.6	112.70	110.50	3.4	17,617	0.02%
2022/06/22	22.1	118.34	21.1	118.52	120.00	1	17,276	0.01%
2022/06/21	4.1	122.14	6.1	121.78	123.50	-2	16,758	-0.01%
2022/06/20	4.2	122.18	3	119.50	119.50	1.2	16,534	0.01%
2022/06/17	36	131.00	40	132.62	131.00	-4	16,156	-0.03%
2022/06/16	21.2	134.73	10	135.55	131.00	11.2	15,984	0.07%
2022/06/15	3	140.50	0	0.00	140.50	3	16,030	0.02%
2022/06/14	3	141.83	0	0.00	143.00	3	16,380	0.02%
2022/06/13	7.1	143.87	1	144.50	143.00	6.1	17,312	0.04%
2022/06/10	5.1	151.52	0	0.00	150.00	5.1	17,735	0.03%
2022/06/09	9.5	155.64	4	157.00	155.00	5.5	17,977	0.03%
2022/06/08	4	161.13	1.2	160.25	161.50	2.8	18,124	0.02%
2022/06/07	2	158.02	1	159.50	159.00	1	18,565	0.01%
2022/06/06	2	161.75	3	161.00	158.50	-1	19,086	-0.01%
2022/06/01	0	0.00	2	159.25	159.50	-2	20,734	-0.01%
2022/05/31	1	157.50	0	0.00	157.00	1	22,047	0.00%
2022/05/30	1	160.99	1	159.50	158.50	0	22,405	0.00%
2022/05/27	1	160.50	4	158.14	160.50	-3	22,706	-0.01%
2022/05/26	4	160.85	5	159.20	156.50	-1	23,032	0.00%
2022/05/25	7	162.21	604	163.98	160.50	-597	23,196	-2.57%	大賣/鉅額交易
2022/05/24	603	163.50	6	164.08	161.50	597	23,415	2.55%	大買/鉅額交易
2022/05/23	8	160.63	33.2	160.60	163.50	-25.2	23,452	-0.11%
2022/05/19	6	143.25	1	141.00	146.00	5	24,528	0.02%
2022/05/18	1	147.50	2	146.04	147.50	-1	25,491	0.00%
2022/05/17	3.1	144.29	0	0.00	143.00	3.1	26,034	0.01%
2022/05/16	6	149.42	11	150.91	148.00	-5	26,380	-0.02%
2022/05/13	2	152.75	1	152.00	153.50	1	26,755	0.00%
2022/05/12	2.1	152.44	3.1	152.66	148.50	-1	27,852	0.00%
2022/05/11	2	151.25	4	152.00	151.50	-2	28,048	-0.01%
2022/05/10	8.1	150.56	9	150.06	151.50	-0.9	28,426	0.00%
2022/05/09	1.1	152.41	2	149.75	148.00	-0.9	28,842	0.00%
2022/05/06	4.1	149.48	0	0.00	151.50	4.1	29,843	0.01%
2022/05/05	603	153.65	602.1	154.00	153.00	0.9	29,960	0.00%	大買/大賣/
2022/05/04	0.1	150.00	0	0.00	148.50	0.1	29,923	0.00%
2022/05/03	0	144.50	1	144.00	146.00	-1	30,123	0.00%
2022/04/29	0	0.00	0.1	146.50	146.00	-0.1	30,426	0.00%
2022/04/28	4.1	142.44	0	0.00	142.00	4.1	30,615	0.01%
2022/04/27	0	0.00	1	144.50	144.00	-1	30,648	0.00%
2022/04/26	10.1	147.57	1	151.00	145.00	9.1	30,761	0.03%
2022/04/25	1.1	149.07	1	153.00	148.00	0.1	30,860	0.00%
2022/04/22	9	157.06	7	156.14	156.00	2	30,890	0.01%
2022/04/21	8	158.44	7.1	157.72	157.50	0.9	31,098	0.00%
2022/04/20	0	0.00	1.1	156.95	155.50	-1.1	31,348	0.00%
2022/04/19	0	0.00	0.1	155.12	156.00	-0.1	31,482	0.00%
2022/04/18	1.1	151.09	0	151.50	151.00	1.1	31,728	0.00%
2022/04/15	3	154.00	6.2	155.99	155.00	-3.2	32,036	-0.01%
2022/04/13	100.2	157.50	1.1	157.81	158.00	99.1	32,253	0.31%
2022/04/12	4.1	149.23	3.1	149.98	153.00	1.1	32,311	0.00%
2022/04/11	201.1	155.99	200	152.05	151.50	1.1	32,351	0.00%	大買/大賣/
2022/04/08	1.1	155.36	100	153.50	154.00	-98.9	32,947	-0.30%
2022/04/07	2.1	150.01	0	0.00	149.50	2.1	33,063	0.01%
2022/04/06	0.1	155.50	0	0.00	156.00	0.1	33,093	0.00%
2022/04/01	201	160.50	200.1	156.50	160.00	0.9	33,478	0.00%	大買/大賣/
2022/03/31	100	157.50	0	0.00	158.50	100	33,528	0.30%
2022/03/30	1	156.00	101	160.95	160.00	-100	33,688	-0.30%	大賣/
2022/03/29	1	154.50	0	0.00	154.50	1	33,769	0.00%
2022/03/28	3.1	155.29	0	0.00	156.00	3.1	34,092	0.01%
2022/03/25	302.1	156.40	306	157.96	153.50	-3.9	34,467	-0.01%	大買/大賣/
2022/03/24	25.1	161.03	23	161.50	160.00	2.1	34,857	0.01%
2022/03/23	2.1	164.07	0	0.00	163.00	2.1	35,566	0.01%
2022/03/22	5.1	166.42	5	163.00	162.50	0.1	36,222	0.00%
2022/03/21	0	0.00	2	164.00	163.00	-2	37,126	-0.01%
2022/03/18	8	161.63	6.2	162.60	163.00	1.8	38,261	0.00%
2022/03/17	9	163.22	9	163.56	168.00	0	38,841	0.00%
2022/03/16	236.1	163.98	227	164.37	161.50	9.1	39,919	0.02%	大買/大賣/
2022/03/15	20.2	180.19	17	176.41	172.50	3.2	39,944	0.01%
2022/03/14	3.1	180.11	2.1	181.00	182.00	1.1	41,030	0.00%
2022/03/11	7	174.14	18	174.31	175.00	-11	42,473	-0.03%
2022/03/10	7	180.07	4.1	180.12	176.50	2.9	43,249	0.01%
2022/03/09	2.2	174.26	0	0.00	174.00	2.2	43,857	0.00%
2022/03/08	16.1	174.52	18	174.83	170.50	-1.9	44,460	0.00%
2022/03/07	11.2	186.66	2.1	185.83	180.00	9.1	43,865	0.02%
2022/03/04	27.1	199.62	45	198.61	192.00	-18	43,042	-0.04%
2022/03/03	5	194.00	11.2	194.28	192.00	-6.2	41,921	-0.01%
2022/03/02	10	192.15	26.6	192.53	190.50	-16.6	41,774	-0.04%
2022/03/01	6	191.50	18	192.86	193.00	-12	41,636	-0.03%
2022/02/25	8	186.88	7.1	186.58	187.00	0.9	41,391	0.00%
2022/02/24	13.1	188.31	11.1	186.71	182.00	2.1	41,218	0.00%
2022/02/23	11	189.09	8.1	188.51	190.00	2.9	40,843	0.01%
2022/02/22	23.2	186.58	27	180.06	181.50	-3.8	40,488	-0.01%
2022/02/21	19	198.13	12	198.04	195.00	7	39,762	0.02%
2022/02/18	39.1	193.56	26.2	188.12	194.50	12.9	39,031	0.03%
2022/02/17	34	186.60	43.1	187.20	183.00	-9.1	38,225	-0.02%
2022/02/16	16	182.72	10.1	184.13	183.50	5.9	37,912	0.02%
2022/02/15	15.1	180.52	9	179.50	178.50	6.1	38,206	0.02%
2022/02/14	27	179.83	24.2	180.90	180.00	2.8	38,783	0.01%
2022/02/11	7	175.29	14	176.82	172.00	-7	38,390	-0.02%
2022/02/10	3	174.00	3.1	175.98	175.50	-0.1	39,037	0.00%
2022/02/09	27	174.59	11	175.77	173.50	16	39,741	0.04%
2022/02/08	15.1	172.20	17.1	172.20	172.00	-2	39,830	-0.01%
2022/02/07	2	159.25	2.2	154.50	162.00	-0.2	39,996	0.00%
2022/01/26	5	148.00	3.1	148.52	147.50	2	41,239	0.00%
2022/01/25	4.2	147.30	0	0.00	145.50	4.2	41,581	0.01%
2022/01/24	0.1	152.00	0.1	150.00	153.00	0	41,813	0.00%
2022/01/21	3.1	155.35	2.1	156.51	151.50	1	42,137	0.00%
2022/01/20	1	163.00	3	162.00	161.00	-2	42,290	0.00%
2022/01/19	6.1	162.66	9.1	163.24	161.50	-3	42,524	-0.01%
2022/01/18	5	166.40	4	167.75	166.00	1	42,715	0.00%
2022/01/17	13.1	168.50	11	167.00	166.00	2.1	43,550	0.00%
2022/01/14	1.2	170.67	13	168.46	173.50	-11.9	44,029	-0.03%
2022/01/13	208.1	169.29	208	170.10	168.50	0.1	44,460	0.00%	大買/大賣/
2022/01/12	5.1	178.98	1.5	178.67	176.00	3.6	44,725	0.01%
2022/01/11	7	179.71	38	180.01	181.50	-31	45,521	-0.07%
2022/01/10	16	182.18	17	180.76	179.50	-1	46,605	0.00%
2022/01/07	40	187.67	9	187.83	187.50	31	47,315	0.07%
2022/01/06	8	192.31	10.1	191.87	191.00	-2.1	48,866	0.00%
2022/01/05	10	190.90	11	190.73	191.00	-1	49,726	0.00%
2022/01/04	7	187.36	5	187.40	191.50	2	50,499	0.00%
2022/01/03	23.2	188.51	19	187.50	187.50	4.2	51,296	0.01%
2021/12/30	22.1	199.14	5.1	199.70	198.50	17.1	51,827	0.03%
2021/12/29	8.1	202.11	8	200.88	201.00	0.1	52,778	0.00%
2021/12/28	16.2	202.69	17	203.65	200.50	-0.8	54,654	0.00%
2021/12/27	8.1	198.50	23	199.33	199.00	-14.9	55,451	-0.03%
2021/12/24	16.1	200.31	11	200.09	199.00	5.1	56,326	0.01%
2021/12/23	13.1	204.20	10	202.60	200.00	3.1	56,322	0.01%
2021/12/22	17	204.56	28	203.64	204.00	-11	56,540	-0.02%
2021/12/21	537	199.55	531.1	198.94	207.00	5.9	56,543	0.01%	大買/大賣/
2021/12/20	40	199.46	33	199.98	199.00	7	56,620	0.01%
2021/12/17	5	201.79	21	201.10	200.00	-16	56,644	-0.03%
2021/12/16	39	199.08	20	198.38	196.50	19	56,315	0.03%
2021/12/15	22	193.95	35.1	197.30	199.00	-13.1	56,196	-0.02%
2021/12/14	36.4	194.65	32	193.97	189.50	4.4	56,156	0.01%
2021/12/13	14.1	207.27	9	207.94	201.50	5.1	55,319	0.01%
2021/12/10	27	206.15	22.1	207.15	210.50	4.9	55,553	0.01%
2021/12/09	10	198.60	23.5	203.15	208.00	-13.5	54,894	-0.02%
2021/12/08	313	199.19	299.1	199.87	197.00	14	54,715	0.03%	大買/大賣/
2021/12/07	53	186.97	58.9	185.90	191.00	-5.9	54,241	-0.01%
2021/12/06	6	172.67	7.2	173.26	176.50	-1.2	53,587	0.00%
2021/12/03	18.2	170.20	25	169.64	164.50	-6.8	53,625	-0.01%
2021/12/02	12	161.83	18.3	163.16	169.50	-6.3	53,692	-0.01%
2021/12/01	5.1	155.01	5	155.60	154.50	0.1	53,099	0.00%
2021/11/30	6	155.42	5	156.50	156.50	1	53,553	0.00%
2021/11/29	8	152.31	2	153.50	153.00	6	54,150	0.01%
2021/11/26	5.1	156.46	3	158.00	152.00	2.1	55,260	0.00%
2021/11/25	5.1	156.51	28	157.66	157.50	-22.9	55,943	-0.04%
2021/11/24	3	154.33	1	154.00	154.00	2	56,530	0.00%
2021/11/23	10.1	155.15	2	155.25	154.00	8.1	58,328	0.01%
2021/11/22	20.1	155.76	9.3	157.19	154.50	10.8	60,206	0.02%
2021/11/19	13.2	157.62	6	158.42	156.00	7.2	61,871	0.01%
2021/11/18	5.1	160.80	5	161.00	160.50	0.1	64,140	0.00%
2021/11/17	5	156.80	5	158.30	158.50	0	66,010	0.00%
2021/11/16	4	160.25	5	159.70	161.00	-1	67,378	0.00%
2021/11/15	6	158.75	2	158.00	157.00	4	69,856	0.01%
2021/11/12	255.4	161.46	6	159.50	159.00	249.4	71,211	0.35%	大買/鉅額交易
2021/11/11	112.2	160.51	106.6	173.46	159.50	5.6	71,484	0.01%	大買/大賣/
2021/11/10	19.1	183.17	262.1	183.50	177.00	-243.1	72,107	-0.34%	大賣/鉅額交易
2021/11/09	8	187.56	5	188.20	183.50	3	73,224	0.00%
2021/11/08	19	184.37	21.8	185.46	190.00	-2.8	73,787	0.00%
2021/11/05	7.2	173.74	8	175.75	178.00	-0.9	74,735	0.00%
2021/11/04	19.3	178.06	24.2	176.84	174.50	-4.9	76,083	-0.01%
2021/11/03	3.1	169.04	4.2	170.41	171.50	-1.1	76,323	0.00%
2021/11/02	6	162.75	8.1	161.68	161.00	-2.1	76,868	0.00%
2021/11/01	3.1	160.77	300.1	160.50	158.50	-297	77,612	-0.38%	大賣/鉅額交易
2021/10/29	102	161.47	5.2	158.18	160.00	96.8	78,267	0.12%	大買/
2021/10/28	8.6	156.81	5	156.90	153.50	3.6	79,584	0.00%
2021/10/27	4.1	155.33	5	154.20	153.00	-0.9	82,036	0.00%
2021/10/26	4.3	157.05	4	159.38	157.00	0.3	84,992	0.00%
2021/10/25	440	155.41	240.1	154.59	157.50	199.9	87,571	0.23%	大買/大賣/鉅額交易
2021/10/22	246	155.76	242	156.28	152.50	4	90,066	0.00%	大買/大賣/
2021/10/21	308.1	163.96	308	165.36	159.00	0.1	91,770	0.00%	大買/大賣/
2021/10/20	4.1	160.97	6.1	162.91	159.50	-2	92,550	0.00%
2021/10/19	9.1	160.32	12	161.29	158.00	-3	94,278	0.00%
2021/10/18	316.2	152.14	145.2	152.37	160.00	171	96,471	0.18%	大買/大賣/鉅額交易
2021/10/15	42.1	161.64	146	162.70	161.00	-103.9	97,931	-0.11%	大賣/鉅額交易
2021/10/14	108	163.84	177.3	161.52	164.50	-69.3	98,982	-0.07%	大買/大賣/
2021/10/13	21	158.19	26.1	157.04	155.00	-5.1	99,248	-0.01%
2021/10/12	105.2	157.64	105	163.89	153.50	0.2	101,711	0.00%	大買/大賣/
2021/10/08	15	167.70	13	168.81	169.50	2	102,911	0.00%
2021/10/07	5	170.30	7.2	173.44	171.50	-2.2	105,121	0.00%
2021/10/06	109.1	171.31	9.2	170.92	161.50	99.9	106,167	0.09%	大買/
2021/10/05	330	165.47	132.1	171.19	173.00	198	107,309	0.18%	大買/大賣/鉅額交易
2021/10/04	25	176.60	26	173.73	165.50	-1	108,342	0.00%
2021/10/01	14.6	192.37	18	193.06	183.50	-3.4	110,613	0.00%
2021/09/30	5	202.40	51	202.44	203.50	-46	112,158	-0.04%
2021/09/29	28.1	202.41	127	201.09	200.50	-99	113,993	-0.09%	大賣/
2021/09/28	8.1	202.01	70	203.01	203.50	-62	115,755	-0.05%
2021/09/27	13.1	212.72	53	215.09	208.00	-39.9	117,732	-0.03%
2021/09/24	2	214.52	1	214.97	215.00	1	121,860	0.00%
2021/09/23	1	208.00	3.1	208.02	207.50	-2.1	123,853	0.00%
2021/09/22	10	204.70	56	204.26	203.00	-46	127,961	-0.04%
2021/09/17	28.1	208.04	29	206.98	210.00	-0.9	129,019	0.00%
2021/09/16	4	202.38	3	203.17	200.50	1	131,239	0.00%
2021/09/15	18	200.89	22.1	199.66	205.00	-4.1	132,972	0.00%
2021/09/14	68.2	204.46	17	206.38	201.50	51.2	136,191	0.04%
2021/09/13	7	213.86	5	214.40	210.00	2	138,442	0.00%
2021/09/10	11	208.95	58	208.62	211.50	-47	139,336	-0.03%
2021/09/09	18.1	208.30	17	207.24	207.50	1.1	140,530	0.00%
2021/09/08	20	212.50	12	213.67	213.00	8	141,059	0.01%
2021/09/07	13	203.42	22.6	207.18	209.50	-9.6	141,359	-0.01%
2021/09/06	17	219.74	17.2	220.33	211.00	-0.2	140,707	0.00%
2021/09/03	72.1	231.07	43	226.35	222.00	29.1	140,444	0.02%
2021/09/02	41	238.23	45.1	241.97	235.50	-4.1	139,951	0.00%
2021/09/01	28.2	242.27	17	239.82	235.00	11.2	139,269	0.01%
2021/08/31	16	248.78	30	247.88	248.00	-14	138,045	-0.01%
2021/08/30	53.2	254.24	38	251.95	249.00	15.2	137,102	0.01%
2021/08/27	60	255.18	52	258.92	252.00	8	136,378	0.01%
2021/08/26	451.1	255.05	952.1	256.85	258.00	-501	134,570	-0.37%	大買/大賣/鉅額交易
2021/08/25	561.5	258.77	68.1	256.45	262.00	493.4	132,823	0.37%	大買/鉅額交易
2021/08/24	129.1	248.42	125.1	248.45	244.00	4.1	131,087	0.00%	大買/大賣/
2021/08/23	237	241.95	233.4	244.11	248.00	3.7	129,142	0.00%	大買/大賣/
2021/08/20	33.1	218.25	32.1	217.78	225.50	1	129,352	0.00%
2021/08/19	67.2	224.01	53.7	222.10	213.00	13.6	130,804	0.01%
2021/08/18	337.1	222.15	340.1	222.74	226.00	-3	129,864	0.00%	大買/大賣/
2021/08/17	34.7	214.68	43.6	211.32	205.50	-8.9	130,875	-0.01%
2021/08/16	20.8	213.49	23.1	215.71	215.00	-2.3	131,847	0.00%
2021/08/13	38.1	226.41	35.1	227.27	215.00	3	131,260	0.00%
2021/08/12	27.1	218.62	26.2	220.43	230.00	0.9	131,665	0.00%
2021/08/11	1,108.2	214.06	1,104.1	214.71	217.00	4.2	131,247	0.00%	大買/大賣/
2021/08/10	307.7	227.43	318.1	227.00	225.00	-10.4	129,537	-0.01%	大買/大賣/
2021/08/09	138.1	233.13	125	231.94	229.00	13.1	128,839	0.01%	大買/大賣/
2021/08/06	385.1	232.24	397.3	232.62	231.00	-12.2	128,536	-0.01%	大買/大賣/
2021/08/05	213.2	225.23	206.1	223.83	221.00	7.2	127,154	0.01%	大買/大賣/
2021/08/04	212.1	232.71	213.1	233.26	233.00	-1	126,543	0.00%	大買/大賣/
2021/08/03	66.1	230.73	72	231.14	229.00	-5.9	126,639	0.00%
2021/08/02	552.1	223.71	567.2	224.81	232.00	-15.2	125,565	-0.01%	大買/大賣/
2021/07/30	179.3	234.95	225	238.57	223.50	-45.7	123,176	-0.04%	大買/大賣/
2021/07/29	574	241.30	590.5	241.23	248.00	-16.5	120,666	-0.01%	大買/大賣/
2021/07/28	1,636	207.09	1,584.1	207.32	225.50	51.9	118,502	0.04%	大買/大賣/
2021/07/27	1,062.2	204.30	1,070.1	204.21	205.00	-7.9	116,098	-0.01%	大買/大賣/
2021/07/26	39.4	229.40	41	230.17	216.50	-1.6	115,006	0.00%
2021/07/23	280	249.06	403.6	248.75	240.00	-123.6	113,819	-0.11%	大買/大賣/鉅額交易
2021/07/22	1,293.3	226.18	1,171.2	225.87	240.00	122.1	112,099	0.11%	大買/大賣/鉅額交易
2021/07/21	1,316.7	240.33	1,282.8	241.06	238.50	33.9	109,689	0.03%	大買/大賣/
2021/07/20	508.8	265.36	498	266.28	260.50	10.8	107,231	0.01%	大買/大賣/
2021/07/19	103.3	288.23	164	289.42	286.00	-60.8	105,706	-0.06%	大買/大賣/
2021/07/16	571.3	293.89	504	295.60	286.00	67.3	105,178	0.06%	大買/大賣/
2021/07/15	31.2	269.79	45.6	270.99	278.50	-14.4	102,364	-0.01%
2021/07/14	1,457.1	252.35	1,441.4	253.34	253.50	15.7	101,196	0.02%	大買/大賣/
2021/07/13	363.1	269.96	366.2	267.31	258.50	-3.1	98,531	0.00%	大買/大賣/
2021/07/12	576.2	289.57	581.5	290.17	287.00	-5.3	96,744	-0.01%	大買/大賣/
2021/07/09	1,413.1	291.74	1,508	291.47	275.00	-94.9	94,700	-0.10%	大買/大賣/
2021/07/08	1,449.1	293.69	1,357.9	292.66	304.00	91.2	92,400	0.10%	大買/大賣/
2021/07/07	295.1	278.92	291.6	281.36	276.50	3.5	89,534	0.00%	大買/大賣/
2021/07/06	267.1	306.69	278.9	306.70	296.00	-11.8	87,537	-0.01%	大買/大賣/
2021/07/05	119.6	306.80	109	307.64	302.00	10.6	85,714	0.01%	大買/大賣/
2021/07/02	614.4	330.35	637	331.03	326.50	-22.6	83,762	-0.03%	大買/大賣/
2021/07/01	2,380	336.03	2,368	336.71	336.00	12	81,705	0.01%	大買/大賣/
2021/06/30	1,935	309.64	1,912	310.20	321.00	23	77,304	0.03%	大買/大賣/
2021/06/29	1,126	305.55	1,686	310.10	292.00	-560	75,146	-0.75%	大買/大賣/鉅額交易
2021/06/28	590	299.14	27	296.80	300.00	563	71,395	0.79%	大買/鉅額交易
2021/06/25	562.1	269.64	560.1	270.64	273.00	2	70,194	0.00%	大買/大賣/
2021/06/24	60	240.83	71	240.86	248.50	-11	67,663	-0.02%
2021/06/23	93.1	239.51	111	238.68	226.00	-17.9	65,883	-0.03%	大賣/
2021/06/22	187.1	259.83	174	259.26	251.00	13.1	61,674	0.02%	大買/大賣/
2021/06/21	119	248.31	196	244.59	249.00	-77	58,851	-0.13%	大買/大賣/
2021/06/18	438	221.55	384	223.31	226.50	54	58,156	0.09%	大買/大賣/
2021/06/17	238	205.17	222	205.15	206.00	16	56,643	0.03%	大買/大賣/
2021/06/16	124	207.00	117	206.81	205.50	7	55,154	0.01%	大買/大賣/
2021/06/15	11	187.55	71	185.04	191.50	-60	53,839	-0.11%
2021/06/11	92	174.08	38	172.88	174.50	54	53,432	0.10%
2021/06/10	5	154.00	6	153.83	159.00	-1	53,228	0.00%
2021/06/09	19	160.42	10	160.00	160.00	9	53,324	0.02%
2021/06/08	74	159.76	81	161.74	165.00	-7	53,404	-0.01%
2021/06/07	4	150.75	2	148.25	153.00	2	53,464	0.00%
2021/06/04	7	158.71	4	158.00	155.50	3	53,521	0.01%
2021/06/03	26	165.77	30	163.00	161.00	-4	53,592	-0.01%
2021/06/02	28	161.32	79	161.59	160.00	-51	53,515	-0.10%
2021/06/01	68	153.80	50	157.81	159.50	18	53,205	0.03%
2021/05/31	59	152.94	3	150.67	145.00	56	53,006	0.11%
2021/05/28	36	152.81	44	150.03	154.50	-8	52,533	-0.02%
2021/05/27	521	138.16	512	137.79	140.50	9	50,723	0.02%	大買/大賣/
2021/05/26	111	122.85	156.1	124.58	128.00	-45.1	47,866	-0.09%	大買/大賣/
2021/05/25	649.1	125.47	657	126.49	116.50	-7.9	46,237	-0.02%	大買/大賣/
2021/05/24	87	121.13	66	119.71	125.00	21	43,825	0.05%
2021/05/21	5	111.10	5	112.30	114.00	0	42,234	0.00%
2021/05/20	146	102.38	164	101.92	104.00	-18	41,724	-0.04%	大買/大賣/
2021/05/19	46	92.59	38	93.31	94.60	8	39,609	0.02%
2021/05/18	4	85.18	10	84.90	86.00	-6	39,042	-0.02%
2021/05/17	584	76.08	584	76.01	78.20	0	38,911	0.00%	大買/大賣/
2021/05/14	141	81.67	144	80.67	81.60	-3	37,764	-0.01%	大買/大賣/
2021/05/13	4	81.43	46	80.30	80.10	-42	36,679	-0.11%
2021/05/12	36	92.03	36	93.21	88.90	0	36,346	0.00%
2021/05/11	33	101.37	28	102.65	98.70	5	36,361	0.01%
2021/05/10	127	97.87	294	97.99	101.50	-167	35,317	-0.47%	大買/大賣/鉅額交易
2021/05/07	58	91.34	47	91.18	92.30	11	34,558	0.03%
2021/05/06	37	93.60	5	91.16	89.90	32	34,312	0.09%
2021/05/05	234	92.47	68	93.71	92.50	166	33,721	0.49%	大買/鉅額交易
2021/05/04	105	95.44	166	94.63	91.40	-61	33,189	-0.18%	大買/大賣/
2021/05/03	204	102.41	149	102.85	101.50	55	32,428	0.17%	大買/大賣/
2021/04/29	12	91.38	14	92.79	94.70	-2	31,563	-0.01%
2021/04/28	30	94.94	39	95.20	92.50	-9	31,936	-0.03%
2021/04/27	44	93.43	23	93.39	91.20	21	31,941	0.07%
2021/04/26	129	89.97	132	89.57	90.20	-3	31,963	-0.01%	大買/大賣/
2021/04/23	16	82.94	10	84.13	82.00	6	32,715	0.02%
2021/04/22	254	89.55	255	89.80	85.80	-1	32,945	0.00%	大買/大賣/
2021/04/21	35	88.65	29	88.38	89.60	6	32,068	0.02%
2021/04/20	121	80.08	33	81.07	81.50	88	31,928	0.28%	大買/
2021/04/19	271	80.26	268	79.86	80.60	3	32,264	0.01%	大買/大賣/
2021/04/16	0	0.00	119	72.68	73.30	-119	32,430	-0.37%	大賣/鉅額交易
2021/04/15	38	66.43	50	65.65	66.70	-12	32,892	-0.04%
2021/04/14	6	64.18	14	64.59	65.30	-8	34,186	-0.02%
2021/04/13	20	63.00	14	64.36	64.30	6	34,459	0.02%
2021/04/12	6	63.48	26.2	62.45	64.00	-20.2	35,159	-0.06%
2021/04/09	51	57.24	36	57.70	58.20	15	36,862	0.04%
2021/04/08	36	58.55	20	58.89	58.90	16	37,908	0.04%
2021/04/07	12	58.04	13	58.37	58.70	-1	39,236	0.00%
2021/04/06	12	57.60	75	56.86	57.40	-63	42,280	-0.15%
2021/04/01	16	55.99	23	56.31	55.90	-7	43,279	-0.02%
2021/03/31	18	56.55	7	56.71	55.10	11	44,129	0.02%
2021/03/30	37	54.31	41	54.69	54.60	-4	44,067	-0.01%
2021/03/29	17	54.50	25	54.62	55.40	-8	44,720	-0.02%
2021/03/26	6	51.35	5	51.20	52.90	1	46,649	0.00%
2021/03/25	6	50.95	7	51.11	49.90	-1	47,659	0.00%
2021/03/24	34	51.49	34.5	51.65	52.00	-0.5	48,732	0.00%
2021/03/23	68	53.78	66	53.84	51.70	2	48,863	0.00%
2021/03/22	126	53.10	47	53.57	54.50	79	48,009	0.16%	大買/
2021/03/19	15	50.16	11	49.41	49.55	4	47,755	0.01%
2021/03/18	10	49.71	9	49.65	49.95	1	48,015	0.00%
2021/03/17	8	49.36	41	49.06	49.00	-33	48,441	-0.07%
2021/03/16	49	48.29	47	48.32	48.65	2	48,956	0.00%
2021/03/15	15	48.63	22	48.76	48.70	-7	49,649	-0.01%
2021/03/12	44	48.35	50	48.41	47.40	-6	50,455	-0.01%
2021/03/11	71	47.88	114	47.67	47.25	-43	50,756	-0.08%	大賣/
2021/03/10	33	47.48	28	47.51	47.00	5	50,926	0.01%
2021/03/09	13	46.88	3	46.60	47.50	10	51,141	0.02%
2021/03/08	18	46.96	7	47.04	45.40	11	51,479	0.02%
2021/03/05	2	46.43	1	46.35	45.85	1	51,890	0.00%
2021/03/04	13	46.99	12	47.30	46.05	1	52,319	0.00%
2021/03/03	62	46.25	49	46.04	47.30	13	52,717	0.02%
2021/03/02	94	48.80	125	47.14	45.50	-31	53,775	-0.06%	大賣/
2021/02/26	43	47.40	40	47.36	47.95	3	54,074	0.01%
2021/02/25	30	47.69	15	47.45	47.30	15	54,060	0.03%
2021/02/24	25	46.84	0	0.00	46.00	25	54,183	0.05%
2021/02/23	22	47.42	17	47.55	46.70	5	54,262	0.01%
2021/02/22	171	46.85	180	47.13	46.75	-9	54,800	-0.02%	大買/大賣/
2021/02/19	2	44.43	14	44.46	44.50	-12	54,951	-0.02%
2021/02/18	112	45.84	99	46.11	45.25	13	55,206	0.02%	大買/
2021/02/17	26	43.22	25	43.10	43.90	1	54,788	0.00%
2021/02/05	19	42.71	5	42.60	42.20	14	54,773	0.03%
2021/02/04	14	42.80	8	42.73	43.50	6	54,818	0.01%
2021/02/03	98	43.57	98	43.67	42.25	0	55,361	0.00%
2021/02/02	86	42.04	84	42.01	43.50	2	56,019	0.00%
2021/02/01	23	42.21	26	42.27	41.35	-3	55,488	-0.01%
2021/01/29	1	43.50	13	42.42	42.80	-12	55,267	-0.02%
2021/01/28	20	45.40	24	45.22	44.75	-4	55,130	-0.01%
2021/01/27	39	45.36	44	45.51	44.55	-5	54,963	-0.01%
2021/01/26	57	45.41	50	45.46	45.60	7	55,058	0.01%
2021/01/25	46	46.02	99	46.22	45.65	-53	54,998	-0.10%
2021/01/22	233	44.71	210	44.90	44.80	23	54,629	0.04%	大買/大賣/
2021/01/21	146	43.93	744	43.95	42.70	-598	54,212	-1.10%	大買/大賣/鉅額交易
2021/01/20	48	43.09	347	42.30	42.10	-299	53,579	-0.56%	大賣/鉅額交易
2021/01/19	91.5	45.87	189	45.96	43.20	-97.5	52,968	-0.18%	大賣/
2021/01/18	673.5	43.49	476	43.70	45.10	197.5	52,507	0.38%	大買/大賣/鉅額交易
2021/01/15	244	45.47	298	44.95	43.25	-54	51,347	-0.11%	大買/大賣/
2021/01/14	62	49.80	57	50.12	48.05	5	50,492	0.01%
2021/01/13	126	48.75	123	49.02	48.00	3	50,040	0.01%	大買/大賣/
2021/01/12	186	49.18	180	49.41	49.05	6	49,715	0.01%	大買/大賣/
2021/01/11	128	49.01	94	48.99	50.40	34	48,278	0.07%	大買/
2021/01/08	372	48.26	362	48.43	48.50	10	47,488	0.02%	大買/大賣/
2021/01/07	453	47.20	438	47.20	47.35	15	46,536	0.03%	大買/大賣/
2021/01/06	55	54.18	1,841	54.20	50.30	-1,786	45,072	-3.96%	大賣/鉅額交易
2021/01/05	46	55.11	18	54.94	54.60	28	44,340	0.06%
2021/01/04	421	55.45	209	55.84	57.10	212	43,023	0.49%	大買/大賣/鉅額交易
2020/12/31	1,110	51.84	51	51.87	52.90	1,059	40,875	2.59%	大買/鉅額交易
2020/12/30	1,711	50.47	364	50.31	50.10	1,347	39,737	3.39%	大買/大賣/鉅額交易
2020/12/29	128	54.25	157	54.79	49.35	-29	38,285	-0.08%	大買/大賣/
2020/12/28	408	52.59	411	52.39	52.80	-3	35,075	-0.01%	大買/大賣/
2020/12/25	80	47.61	70	47.76	48.00	10	33,634	0.03%
2020/12/24	13	45.89	12	46.19	45.25	1	32,551	0.00%
2020/12/23	81	43.06	88	43.32	45.45	-7	32,156	-0.02%
2020/12/22	70	47.86	53	47.88	43.15	17	31,216	0.05%
2020/12/21	87	44.06	335	45.43	47.50	-248	28,681	-0.86%	大賣/鉅額交易
2020/12/18	30	43.67	24	43.42	43.20	6	27,305	0.02%
2020/12/17	231	42.01	13	41.70	42.35	218	25,975	0.84%	大買/鉅額交易
2020/12/16	15	40.77	26	40.91	41.00	-11	25,507	-0.04%
2020/12/15	43	40.95	34	41.31	40.00	9	25,254	0.04%
2020/12/14	9	41.31	31	41.04	40.75	-22	24,601	-0.09%
2020/12/11	25	39.56	7	39.89	38.95	18	24,110	0.07%
2020/12/10	15	42.43	200	41.45	41.40	-185	23,548	-0.79%	大賣/鉅額交易
2020/12/09	32	41.47	34	41.61	41.40	-2	22,943	-0.01%
2020/12/08	41	41.00	134	41.02	40.60	-93	22,173	-0.42%	大賣/
2020/12/07	102	38.45	9.4	38.08	38.25	92.6	21,113	0.44%	大買/
2020/12/04	138	38.18	6	38.73	38.00	132	20,573	0.64%	大買/鉅額交易
2020/12/03	56	40.52	41	41.05	39.50	15	20,136	0.07%
2020/12/02	58	40.25	22	40.41	40.00	36	19,824	0.18%
2020/12/01	51	41.51	3	42.50	41.10	48	19,317	0.25%
2020/11/30	13	43.35	0	0.00	43.70	13	18,836	0.07%
2020/11/27	19	41.13	40	41.78	43.00	-21	18,393	-0.11%
2020/11/26	40	41.01	17	40.86	40.65	23	17,895	0.13%
2020/11/25	17	39.46	25	38.96	40.90	-8	16,799	-0.05%
2020/11/24	8	37.11	7	37.39	37.20	1	16,009	0.01%
2020/11/23	3	37.60	8	37.77	37.45	-5	15,818	-0.03%
2020/11/20	11	37.33	6	37.70	36.75	5	15,621	0.03%
2020/11/19	56	37.13	56	37.16	37.45	0	15,539	0.00%
2020/11/18	29	35.92	24	35.58	36.40	5	14,552	0.03%
2020/11/17	2	33.13	11	32.48	33.35	-9	13,788	-0.07%
2020/11/16	0	0.00	1	31.70	31.55	-1	13,474	-0.01%
2020/11/13	2	30.73	1	31.50	30.60	1	13,393	0.01%
2020/11/12	16	31.19	13	31.63	31.20	3	13,198	0.02%
2020/11/11	18	32.21	19	31.43	32.45	-1	13,081	-0.01%
2020/11/10	23	31.33	15	31.64	29.80	8	12,631	0.06%
2020/11/09	28	31.87	21	32.18	32.25	7	11,564	0.06%
2020/11/06	2	29.10	3	29.15	29.35	-1	11,333	-0.01%
2020/11/05	5	28.77	4	29.05	28.95	1	11,279	0.01%
2020/11/04	1	28.75	2	28.10	28.90	-1	11,238	-0.01%
2020/11/03	6	28.34	7	28.44	28.60	-1	11,022	-0.01%
2020/11/02	3	27.67	7	27.69	27.00	-4	10,673	-0.04%
2020/10/29	1	26.50	6	26.75	26.70	-5	10,172	-0.05%
2020/10/28	2	26.70	1	27.10	26.15	1	10,059	0.01%
2020/10/27	8	26.18	3	26.17	26.10	5	9,870	0.05%
2020/10/26	6	26.24	15	26.45	26.85	-9	9,717	-0.09%
2020/10/21	11	25.20	0	0.00	25.30	11	9,085	0.12%
2020/10/20	2	24.95	96	24.40	25.25	-94	8,840	-1.06%
2020/10/16	1	23.60	0	0.00	23.55	1	8,469	0.01%
2020/10/13	1	23.75	15	24.40	25.05	-14	8,112	-0.17%
2020/10/12	1	23.30	0	0.00	23.15	1	7,687	0.01%
2020/10/08	0	0.00	4	24.11	23.80	-4	7,540	-0.05%
2020/10/07	1	24.05	0	0.00	24.45	1	7,351	0.01%
2020/10/06	8	23.04	0	0.00	23.45	8	7,094	0.11%
2020/09/29	8	20.75	8	21.65	21.00	0	6,614	0.00%
2020/09/11	5	20.65	5	20.35	20.00	0	5,337	0.00%
2020/09/08	0	0.00	11	20.21	20.00	-11	5,129	-0.21%
2020/09/07	11	20.60	0	0.00	20.15	11	5,064	0.22%
2020/08/31	0	0.00	11	21.99	21.20	-11	4,531	-0.24%
2020/08/27	1	21.20	3	21.25	20.90	-2	4,277	-0.05%
2020/08/26	4	22.05	16	22.03	22.10	-12	4,161	-0.29%
2020/08/25	11	21.77	2	21.80	21.75	9	3,937	0.23%
2020/08/21	5	20.30	5	20.20	20.10	0	3,516	0.00%
2020/08/20	0	0.00	3	20.40	19.95	-3	3,447	-0.09%
2020/08/19	7	20.66	4	20.65	20.35	3	3,250	0.09%
2020/08/18	0	0.00	3	19.85	20.10	-3	3,028	-0.10%
2020/08/17	6	20.20	6	20.16	20.05	0	2,835	0.00%
2020/08/14	9	19.83	0	0.00	19.90	9	2,607	0.35%
2020/08/10	0	0.00	10	18.73	19.00	-10	2,144	-0.47%
2020/07/28	114	17.12	0	0.00	16.95	114	2,034	5.60%	大買/鉅額交易
2020/07/15	3	18.55	0	0.00	18.60	3	2,041	0.15%
2020/07/14	2	18.55	0	0.00	18.70	2	2,051	0.10%
2020/07/13	1	18.80	2	18.70	18.80	-1	2,028	-0.05%
2020/07/09	5	18.66	0	0.00	18.50	5	1,967	0.25%
2020/07/07	1	18.05	0	0.00	18.40	1	1,792	0.06%
2020/04/06	2	14.10	0	0.00	14.30	2	2,026	0.10%
2020/03/19	5	11.85	0	0.00	11.90	5	1,715	0.29%
2020/03/02	248	17.21	0	0.00	17.15	248	1,366	18.15%	大買/鉅額交易
2020/02/27	500	17.42	0	0.00	17.35	500	1,348	37.07%	大買/鉅額交易
2020/02/26	239	17.47	0	0.00	17.50	239	1,341	17.82%	大買/鉅額交易
2020/02/25	303	17.08	0	0.00	17.40	303	1,336	22.67%	大買/鉅額交易
2020/02/24	500	17.36	0	0.00	17.25	500	1,320	37.86%	大買/鉅額交易
2020/02/21	500	17.58	0	0.00	17.55	500	1,307	38.23%	大買/鉅額交易
2020/02/20	250	17.59	0	0.00	17.60	250	1,300	19.23%	大買/鉅額交易
2020/02/19	410	17.64	0	0.00	17.50	410	1,290	31.78%	大買/鉅額交易
2020/02/18	298	17.47	0	0.00	17.55	298	1,285	23.17%	大買/鉅額交易
2020/02/17	337	17.23	0	0.00	17.30	337	1,280	26.31%	大買/鉅額交易
2020/02/14	370	17.20	0	0.00	17.15	370	1,266	29.22%	大買/鉅額交易
2020/02/13	370	17.11	0	0.00	17.15	370	1,262	29.30%	大買/鉅額交易
2020/02/12	290	17.02	0	0.00	17.05	290	1,248	23.22%	大買/鉅額交易
2020/02/11	170	16.91	0	0.00	16.95	170	1,239	13.72%	大買/鉅額交易
2020/02/10	450	16.96	0	0.00	16.90	450	1,241	36.25%	大買/鉅額交易
2020/02/07	402	17.15	0	0.00	17.10	402	1,228	32.71%	大買/鉅額交易
2020/02/06	400	17.26	0	0.00	17.30	400	1,239	32.27%	大買/鉅額交易
2020/02/05	500	17.08	0	0.00	17.05	500	1,242	40.24%	大買/鉅額交易
2020/02/04	582	16.92	0	0.00	16.95	582	1,235	47.10%	大買/鉅額交易
2020/02/03	531	16.68	5	16.70	17.05	526	1,212	43.39%	大買/鉅額交易
2020/01/31	600	17.02	0	0.00	17.00	600	1,180	50.83%	大買/鉅額交易
2020/01/30	530	17.21	0	0.00	16.80	530	1,166	45.43%	大買/鉅額交易
2020/01/20	190	18.15	0	0.00	18.15	190	1,124	16.90%	大買/鉅額交易
2020/01/17	200	18.17	0	0.00	18.20	200	1,153	17.33%	大買/鉅額交易
2020/01/16	222	18.20	0	0.00	18.25	222	1,179	18.82%	大買/鉅額交易
2020/01/15	255	18.30	0	0.00	18.30	255	1,200	21.23%	大買/鉅額交易
2020/01/14	140	18.45	0	0.00	18.40	140	1,205	11.61%	大買/鉅額交易
2020/01/13	155	18.42	0	0.00	18.40	155	1,219	12.72%	大買/鉅額交易
2020/01/10	130	18.36	0	0.00	18.40	130	1,238	10.50%	大買/鉅額交易
2020/01/09	177	18.16	0	0.00	18.45	177	1,260	14.04%	大買/鉅額交易
2020/01/08	620	18.01	0	0.00	18.00	620	1,276	48.59%	大買/鉅額交易
2020/01/07	320	18.22	0	0.00	18.25	320	1,247	25.64%	大買/鉅額交易
2020/01/06	390	18.44	0	0.00	18.35	390	1,249	31.21%	大買/鉅額交易
2020/01/03	200	18.51	0	0.00	18.60	200	1,270	15.74%	大買/鉅額交易
2020/01/02	120	18.55	0	0.00	18.50	120	1,260	9.52%	大買/鉅額交易
2019/12/31	250	18.48	0	0.00	18.50	250	1,269	19.70%	大買/鉅額交易
2019/12/30	200	18.50	0	0.00	18.50	200	1,320	15.15%	大買/鉅額交易
2019/12/27	299	18.50	0	0.00	18.50	299	1,331	22.46%	大買/鉅額交易
2019/12/25	45	18.50	0	0.00	18.60	45	1,346	3.34%
2019/12/24	20	18.50	0	0.00	18.50	20	1,368	1.46%
2019/12/23	200	18.50	0	0.00	18.50	200	1,381	14.48%	大買/鉅額交易
2019/12/20	167	18.48	0	0.00	18.60	167	1,378	12.11%	大買/鉅額交易
2019/12/19	153	18.39	0	0.00	18.40	153	1,376	11.12%	大買/鉅額交易
2019/12/18	110	18.26	0	0.00	18.50	110	1,364	8.06%	大買/鉅額交易
2019/12/17	142	18.06	0	0.00	18.10	142	1,352	10.50%	大買/鉅額交易
2019/12/16	200	18.06	0	0.00	18.10	200	1,342	14.90%	大買/鉅額交易
2019/10/22	0	0.00	2	18.25	18.25	-2	4,431	-0.05%
2019/10/09	1	17.75	0	0.00	17.80	1	4,567	0.02%
2019/10/04	50	17.95	50	18.17	17.70	0	4,628	0.00%
2019/09/27	1	18.15	0	0.00	18.25	1	4,651	0.02%
2019/09/19	20	19.00	20	19.05	19.05	0	4,779	0.00%
2019/08/19	60	19.25	60	19.53	19.15	0	4,493	0.00%
2019/08/08	40	20.65	40	21.30	21.40	0	4,184	0.00%
2019/07/26	0	0.00	5	22.80	21.90	-5	3,167	-0.16%
2019/07/23	50	19.75	51	19.75	19.55	-1	2,277	-0.04%
2019/07/22	1	19.20	0	0.00	19.25	1	2,169	0.05%
2019/05/30	0	0.00	5	18.80	18.85	-5	1,052	-0.48%
2019/05/27	0	0.00	15	18.00	18.05	-15	905	-1.66%
2019/05/21	0	0.00	5	17.40	17.55	-5	794	-0.63%
2019/05/17	10	17.05	0	0.00	16.95	10	745	1.34%
2019/05/16	0	0.00	5	17.11	17.05	-5	727	-0.69%
2019/05/15	6	16.85	1	16.90	16.85	5	712	0.70%
2019/05/14	0	0.00	6	16.40	16.70	-6	687	-0.87%
2019/05/13	6	16.51	0	0.00	16.50	6	676	0.89%
2019/04/10	50	15.95	0	0.00	16.20	50	517	9.66%
2019/04/09	2	15.95	0	0.00	16.00	2	513	0.39%
2019/04/03	50	15.95	0	0.00	16.15	50	481	10.39%
2019/04/02	138	15.94	0	0.00	15.95	138	470	29.33%	大買/鉅額交易
2019/04/01	80	15.95	0	0.00	16.00	80	459	17.43%
2019/03/15	50	15.95	0	0.00	16.05	50	466	10.71%
2019/03/14	50	15.95	0	0.00	16.00	50	465	10.74%
2019/03/13	30	15.95	0.2	15.95	15.95	29.8	475	6.26%
2019/03/05	6	15.95	0	0.00	16.00	6	522	1.15%
2019/03/04	30	15.95	0	0.00	16.05	30	523	5.73%
2019/02/27	30	15.97	0	0.00	15.95	30	529	5.67%
2019/02/14	40	15.90	0	0.00	16.10	40	492	8.13%
2019/02/13	9	15.95	0	0.00	16.05	9	470	1.91%
2019/02/11	111	15.80	0	0.00	15.90	111	466	23.78%	大買/鉅額交易
2019/01/30	105	15.79	0	0.00	15.75	105	463	22.64%	大買/鉅額交易
2019/01/29	186	15.88	0	0.00	15.85	186	460	40.43%	大買/鉅額交易
2019/01/28	127	15.92	0	0.00	15.95	127	454	27.96%	大買/鉅額交易
2019/01/25	160	15.79	0	0.00	15.85	160	453	35.26%	大買/鉅額交易
2019/01/24	124	15.76	0	0.00	15.85	124	451	27.46%	大買/鉅額交易
2019/01/23	262	15.79	0	0.00	15.75	262	467	56.06%	大買/鉅額交易
2019/01/22	77	15.76	0	0.00	15.75	77	474	16.24%
2018/12/26	5	15.70	0	0.00	15.65	5	739	0.68%
2018/12/22	5	15.85	0	0.00	15.85	5	754	0.66%
2018/11/20	5	15.50	0	0.00	15.50	5	880	0.57%
2018/08/03	0	0.00	1	16.75	16.75	-1	1,358	-0.07%
2018/08/02	1	16.70	0	0.00	16.70	1	1,370	0.07%
2018/04/11	126	17.78	0	0.00	17.50	126	2,003	6.29%	大買/鉅額交易
2018/04/10	669	17.88	0	0.00	17.85	669	1,984	33.71%	大買/鉅額交易
2018/04/09	555	17.98	0	0.00	17.90	555	2,055	27.00%	大買/鉅額交易
2018/04/03	293	17.97	0	0.00	18.00	293	2,170	13.50%	大買/鉅額交易
2018/04/02	213	18.02	0	0.00	18.05	213	2,168	9.82%	大買/鉅額交易
2018/03/31	90	17.96	0	0.00	17.95	90	2,168	4.15%
2018/03/30	330	17.95	0	0.00	17.90	330	2,196	15.02%	大買/鉅額交易
2018/03/29	390	17.88	0	0.00	17.90	390	2,206	17.68%	大買/鉅額交易
2018/03/28	430	17.96	0	0.00	17.90	430	2,191	19.62%	大買/鉅額交易
2018/03/27	157	18.01	0	0.00	18.00	157	2,181	7.20%	大買/鉅額交易
2018/03/26	286	17.92	0	0.00	17.95	286	2,179	13.12%	大買/鉅額交易
2018/03/23	387	17.89	0	0.00	18.00	387	2,196	17.62%	大買/鉅額交易
2018/03/22	150	18.21	0	0.00	18.15	150	2,190	6.85%	大買/鉅額交易
2018/03/21	200	18.15	0	0.00	18.15	200	2,186	9.15%	大買/鉅額交易
2018/03/20	180	18.16	0	0.00	18.20	180	2,187	8.23%	大買/鉅額交易
2018/03/16	207	18.00	0	0.00	18.60	207	2,168	9.55%	大買/鉅額交易
2018/03/15	450	17.98	0	0.00	17.85	450	2,191	20.53%	大買/鉅額交易
2018/03/14	105	18.03	0	0.00	18.10	105	2,215	4.74%	大買/鉅額交易
2018/03/13	247	18.04	0	0.00	18.00	247	2,281	10.82%	大買/鉅額交易
2018/03/12	338	18.15	0	0.00	18.10	338	2,314	14.60%	大買/鉅額交易
2018/03/09	117	18.12	0	0.00	18.15	117	2,383	4.91%	大買/鉅額交易
2018/03/08	409	18.04	0	0.00	18.05	409	2,489	16.43%	大買/鉅額交易
2018/03/07	223	17.98	0	0.00	18.00	223	2,771	8.05%	大買/鉅額交易
2018/03/06	40	17.93	0	0.00	17.90	40	2,854	1.40%
2018/03/05	790	17.91	0	0.00	17.90	790	2,921	27.04%	大買/鉅額交易
2018/02/22	47	17.97	0	0.00	18.25	47	3,201	1.47%
2018/02/21	53	17.93	0	0.00	18.15	53	3,239	1.64%
2018/02/12	190	17.63	0	0.00	17.60	190	3,231	5.88%	大買/鉅額交易
2018/02/09	426	17.48	0	0.00	17.65	426	3,225	13.21%	大買/鉅額交易
2018/02/08	125	17.74	0	0.00	17.75	125	3,221	3.88%	大買/鉅額交易
2018/02/07	121	17.87	0	0.00	17.80	121	3,250	3.72%	大買/鉅額交易
2018/02/06	750	17.62	0	0.00	17.25	750	3,230	23.22%	大買/鉅額交易