萬海 (2615)-國票-台中券商分點個股進出

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
82.9
漲跌
▼1.6
漲幅
-1.89%
成交量
15,079張
產業
上市航運類股
2384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－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/12/11	1	84.60	11	83.98	82.90	-10	39,300	-0.03%
2024/12/10	5.1	85.73	2	84.50	84.50	3.1	39,332	0.01%
2024/12/09	45	86.70	42	88.10	86.10	3	39,141	0.01%
2024/12/06	2	85.05	2	84.90	84.00	0	38,433	0.00%
2024/12/05	7	85.41	2	85.85	84.20	5	38,372	0.01%
2024/12/04	2	85.60	3	85.80	86.30	-1	38,376	0.00%
2024/12/03	6	85.52	7	86.00	86.10	-1	38,502	0.00%
2024/12/02	3	84.07	2	83.90	83.40	1	38,342	0.00%
2024/11/29	16	84.72	11	83.97	83.00	5	38,473	0.01%
2024/11/28	3.1	84.90	3	85.53	83.80	0.1	38,680	0.00%
2024/11/27	13	85.85	10	86.34	84.50	3	38,470	0.01%
2024/11/26	20	90.10	10	90.50	89.70	10	37,910	0.03%
2024/11/25	23	91.17	3	92.70	90.70	20	37,921	0.05%
2024/11/22	5	93.84	3	93.80	93.60	2	37,730	0.01%
2024/11/21	48	96.27	47	97.13	95.80	1	37,298	0.00%
2024/11/20	80	95.25	77	95.58	94.80	3	36,322	0.01%
2024/11/19	21	92.64	8	92.70	93.30	13	35,041	0.04%
2024/11/18	2	91.70	28	91.42	90.90	-26	34,756	-0.07%
2024/11/15	20	90.71	10	91.60	90.50	10	34,624	0.03%
2024/11/14	18	91.01	5	90.34	89.80	13	34,403	0.04%
2024/11/13	22	91.09	21	91.59	90.60	1	34,579	0.00%
2024/11/12	29	92.91	22	93.51	91.30	7	34,754	0.02%
2024/11/11	5	94.02	1	95.40	94.30	4	34,807	0.01%
2024/11/08	18	94.81	30.1	95.49	93.70	-12.1	34,755	-0.03%
2024/11/07	11	90.92	50.3	90.54	91.80	-39.3	34,903	-0.11%
2024/11/06	17.3	93.91	9	94.32	93.60	8.3	34,962	0.02%
2024/11/05	66	94.36	56	94.65	94.70	10	35,337	0.03%
2024/11/04	29	94.35	25	95.32	89.80	4	34,898	0.01%
2024/11/01	31	90.68	180	91.16	94.20	-149	33,867	-0.44%	大賣/鉅額交易
2024/10/30	4	86.73	32	87.08	85.70	-28	33,326	-0.08%
2024/10/29	4	87.43	11	86.65	85.70	-7	33,492	-0.02%
2024/10/28	29	87.94	38	88.40	88.60	-9	33,530	-0.03%
2024/10/25	1	87.00	53	86.53	86.90	-52	33,429	-0.16%
2024/10/24	3	86.40	4	87.18	86.00	-1	33,446	0.00%
2024/10/23	23	88.23	41	87.76	87.70	-18	33,445	-0.05%
2024/10/22	27	88.81	47	89.23	87.60	-20	33,552	-0.06%
2024/10/21	27	87.92	56.9	87.49	87.90	-29.9	33,427	-0.09%
2024/10/18	6	85.68	17	85.76	85.30	-11	33,412	-0.03%
2024/10/17	12	85.68	83	85.51	86.40	-71	33,275	-0.21%
2024/10/16	5	83.10	4	82.68	82.20	1	32,997	0.00%
2024/10/15	32	81.99	1.1	82.19	81.10	30.9	33,039	0.09%
2024/10/14	6.1	83.14	4	83.73	82.00	2.1	33,346	0.01%
2024/10/11	50	83.09	15.1	84.11	83.00	34.9	33,454	0.10%
2024/10/09	3.1	83.47	63	83.43	83.00	-59.9	33,604	-0.18%
2024/10/08	7	86.10	2	86.15	85.50	5	33,639	0.01%
2024/10/07	37	86.35	58	86.63	85.70	-21	33,858	-0.06%
2024/10/04	59.1	89.35	1	89.40	89.30	58.1	33,872	0.17%
2024/10/01	33	99.88	37	100.04	99.20	-4	33,637	-0.01%
2024/09/30	52.5	101.37	12	97.36	98.00	40.5	32,958	0.12%
2024/09/27	12.5	106.75	130	105.87	107.50	-117.5	32,265	-0.36%	大賣/鉅額交易
2024/09/26	27	103.00	53	103.76	102.00	-26	31,422	-0.08%
2024/09/25	58	93.47	100.1	95.28	99.70	-42.1	30,038	-0.14%
2024/09/24	24	87.31	166.3	89.81	90.70	-142.3	27,949	-0.51%	大賣/鉅額交易
2024/09/23	10	82.08	35.2	82.32	82.50	-25.2	26,876	-0.09%
2024/09/20	16	81.46	46	81.13	81.10	-30	27,305	-0.11%
2024/09/19	0	0.00	6	80.90	81.00	-6	28,026	-0.02%
2024/09/18	2.2	79.80	17	80.20	80.50	-14.8	28,900	-0.05%
2024/09/16	18	78.49	17	78.26	78.30	1	30,633	0.00%
2024/09/12	0	0.00	16	78.49	77.70	-16	32,673	-0.05%
2024/09/11	6	76.80	9	76.76	76.80	-3	33,220	-0.01%
2024/09/10	14	75.71	15	75.15	74.10	-1	34,500	0.00%
2024/09/09	120.1	75.47	23	75.39	75.20	97.1	35,508	0.27%	大買/
2024/09/06	33	78.33	14	78.26	78.20	19	36,148	0.05%
2024/09/05	10	79.32	10	79.76	78.80	0	37,345	0.00%
2024/09/04	24.1	76.31	22	78.00	78.70	2.1	39,131	0.01%
2024/09/03	16	79.74	21	79.71	79.50	-5	40,875	-0.01%
2024/09/02	30	81.69	18	80.08	79.50	12	43,141	0.03%
2024/08/30	14	80.42	20.6	82.37	82.90	-6.6	43,791	-0.02%
2024/08/28	1	78.20	8	78.15	78.10	-7	45,476	-0.02%
2024/08/27	19.1	79.10	22	78.29	78.30	-2.9	45,817	-0.01%
2024/08/26	20	80.53	21.1	80.55	79.90	-1.1	45,676	0.00%
2024/08/23	13	79.79	13	79.50	79.50	0	45,635	0.00%
2024/08/22	13	80.42	13	79.70	79.70	0	45,927	0.00%
2024/08/21	28	79.58	15	80.16	80.40	13	46,209	0.03%
2024/08/20	20	81.06	1	80.90	79.20	19	46,217	0.04%
2024/08/19	16	80.47	16	79.71	79.50	0	46,054	0.00%
2024/08/16	21	80.50	24	80.92	80.80	-3	45,967	-0.01%
2024/08/15	38	79.33	46	79.94	80.40	-8	45,678	-0.02%
2024/08/14	21.1	78.83	6	78.12	77.70	15.1	45,246	0.03%
2024/08/13	46.1	79.95	14	79.42	79.10	32.1	44,815	0.07%
2024/08/12	119	81.92	34	80.78	82.50	85	44,178	0.19%	大買/
2024/08/09	19	79.47	34	79.98	77.20	-15	45,149	-0.03%
2024/08/08	19	80.74	12	81.42	78.80	7	49,084	0.01%
2024/08/07	6	80.68	8	83.16	84.20	-2	50,537	0.00%
2024/08/06	83	78.81	30	79.14	79.60	53	51,107	0.10%
2024/08/05	36	75.97	12.1	75.98	75.00	23.9	51,191	0.05%
2024/08/02	62	80.00	10	81.10	79.70	52	51,118	0.10%
2024/08/01	4	78.80	12	79.06	79.70	-8	50,658	-0.02%
2024/07/31	0	0.00	2	77.00	77.90	-2	50,404	0.00%
2024/07/30	3.1	74.58	1	74.40	76.20	2.1	50,310	0.00%
2024/07/29	12	72.69	4	73.48	72.90	8	50,441	0.02%
2024/07/26	81	72.45	1	72.80	73.90	80	50,553	0.16%
2024/07/23	62	73.95	7	72.57	74.20	55	50,717	0.11%
2024/07/22	12	68.89	5	70.40	71.00	7	50,851	0.01%
2024/07/19	10	71.46	5	71.22	71.10	5	50,442	0.01%
2024/07/18	4	73.40	3	74.07	74.00	1	50,132	0.00%
2024/07/17	2	73.95	5	73.72	73.50	-3	49,984	-0.01%
2024/07/16	13	77.15	7	77.73	75.10	6	49,777	0.01%
2024/07/15	5	77.02	7.2	76.29	77.90	-2.2	49,553	0.00%
2024/07/12	33	76.06	3	76.17	76.40	30	49,136	0.06%
2024/07/11	1	76.80	1	76.90	77.30	0	48,805	0.00%
2024/07/10	4	76.75	3	76.53	76.10	1	48,607	0.00%
2024/07/09	183.4	78.13	2	79.45	77.20	181.4	48,258	0.38%	大買/鉅額交易
2024/07/08	9	77.12	5	77.76	78.00	4	47,642	0.01%
2024/07/05	8	83.85	16.1	84.38	83.70	-8.1	46,700	-0.02%
2024/07/04	2	86.65	2	86.50	86.40	0	46,213	0.00%
2024/07/03	21	88.02	25	87.52	87.60	-4	45,858	-0.01%
2024/07/02	8	85.28	6	85.12	84.80	2	45,291	0.00%
2024/07/01	11	85.72	5	85.30	86.00	6	44,799	0.01%
2024/06/27	3	88.93	5	89.46	89.20	-2	43,631	0.00%
2024/06/26	9	90.43	8	90.70	89.00	1	43,091	0.00%
2024/06/25	18	90.83	20	90.86	91.70	-2	42,423	0.00%
2024/06/24	35.2	89.31	19	89.67	88.80	16.2	41,532	0.04%
2024/06/21	107	93.83	114	93.58	92.30	-7	40,591	-0.02%	大買/大賣/
2024/06/20	112	91.93	105	92.03	92.10	7	38,643	0.02%	大買/大賣/
2024/06/19	66	91.79	77	91.68	90.00	-11	37,771	-0.03%
2024/06/18	13	88.85	11	89.79	88.80	2	36,480	0.01%
2024/06/17	21.1	90.81	18	90.76	89.10	3.1	35,801	0.01%
2024/06/14	13	89.24	28	88.23	92.80	-15	34,396	-0.04%
2024/06/13	34	85.19	25	85.86	84.40	9	33,344	0.03%
2024/06/12	33.2	83.11	19.2	84.56	83.00	14	32,877	0.04%
2024/06/11	32.7	92.86	23.2	89.77	88.20	9.5	31,780	0.03%
2024/06/07	55.7	97.49	51.6	98.32	96.20	4.1	29,937	0.01%
2024/06/06	47	94.67	48.3	93.75	96.80	-1.3	27,958	0.00%
2024/06/05	7	86.66	17	86.68	88.00	-10	25,592	-0.04%
2024/06/04	20	79.87	15.1	80.22	80.00	4.9	24,729	0.02%
2024/06/03	27.1	78.91	22	81.04	82.00	5.1	24,299	0.02%
2024/05/31	37	85.79	4	80.65	79.70	33	22,456	0.15%
2024/05/30	0	0.00	11	84.51	87.50	-11	22,077	-0.05%
2024/05/29	2	88.20	1.2	88.84	85.60	0.8	21,953	0.00%
2024/05/28	31.1	84.93	12.2	85.40	87.00	19	21,736	0.09%
2024/05/27	25	77.39	5	79.04	82.10	20	21,665	0.09%
2024/05/24	25	73.64	8	73.29	74.90	17	21,326	0.08%
2024/05/23	25	71.09	17	71.27	71.10	8	21,128	0.04%
2024/05/22	3	69.67	12	70.59	71.20	-9	21,144	-0.04%
2024/05/21	6	69.35	1	68.80	68.80	5	21,103	0.02%
2024/05/20	8	70.63	6	70.75	70.80	2	21,096	0.01%
2024/05/17	20	69.98	7.2	70.98	70.00	12.8	21,037	0.06%
2024/05/16	22	71.10	69.1	71.70	71.90	-47.1	20,902	-0.23%
2024/05/15	41	69.72	63.2	69.35	70.50	-22.2	20,605	-0.11%
2024/05/14	105.5	71.04	96	71.78	68.40	9.5	19,005	0.05%	大買/
2024/05/13	27	69.34	53.2	69.41	70.10	-26.2	13,910	-0.19%
2024/05/10	25	62.57	37.3	63.41	63.80	-12.3	11,861	-0.10%
2024/05/09	6.3	55.01	52.1	57.06	58.00	-45.8	10,361	-0.44%
2024/05/08	25	52.82	17.1	52.59	52.80	8	9,418	0.08%
2024/05/07	0	0.00	0	50.70	50.80	0	8,781	0.00%
2024/05/06	3	49.80	3	49.90	49.80	0	8,545	0.00%
2024/05/03	0	0.00	1.1	50.35	49.40	-1.1	8,490	-0.01%
2024/05/02	22	51.26	12	49.83	49.40	10	8,400	0.12%
2024/04/30	5	50.30	0.1	50.80	50.70	5	7,939	0.06%
2024/04/29	9	49.48	22.2	49.91	49.55	-13.2	7,708	-0.17%
2024/04/26	13.1	48.60	8	48.18	48.35	5.1	7,407	0.07%
2024/04/23	0	0.00	6.1	44.75	44.95	-6.1	7,199	-0.08%
2024/04/22	8.1	44.80	8	44.49	43.85	0.1	7,263	0.00%
2024/04/19	5	43.40	0	0.00	43.25	5	7,188	0.07%
2024/04/17	3	42.80	3	43.35	42.80	0	7,256	0.00%
2024/04/16	2	43.40	0	0.00	42.90	2	7,492	0.03%
2024/04/12	0	0.00	1	45.10	45.00	-1	8,164	-0.01%
2024/04/11	0	0.00	1.2	44.86	44.80	-1.2	8,591	-0.01%
2024/04/10	1	44.50	0	0.00	44.50	1	9,432	0.01%
2024/04/03	0	0.00	2	43.75	43.65	-2	10,191	-0.02%
2024/04/02	3	44.20	1	44.25	44.05	2	10,328	0.02%
2024/03/29	1	44.15	0	0.00	44.10	1	11,020	0.01%
2024/03/28	6.1	44.49	0	0.00	44.00	6.1	11,852	0.05%
2024/03/26	6.1	45.48	0	0.00	44.55	6.1	14,921	0.04%
2024/03/25	1	45.55	0	0.00	45.40	1	15,353	0.01%
2024/03/22	0	0.00	1	45.30	45.30	-1	16,105	-0.01%
2024/03/21	0	0.00	1.2	45.18	45.10	-1.2	16,959	-0.01%
2024/03/20	1	45.00	0	0.00	45.00	1	17,230	0.01%
2024/03/19	2	45.85	10.5	46.08	45.50	-8.5	17,402	-0.05%
2024/03/18	1	45.75	1	46.05	45.65	0	17,526	0.00%
2024/03/15	2.2	44.85	76	44.26	46.45	-73.9	17,778	-0.42%
2024/03/14	3	47.20	0	0.00	47.10	3	17,606	0.02%
2024/03/13	5	49.35	28	49.46	49.00	-23	17,484	-0.13%
2024/03/12	0	0.00	3	49.40	49.45	-3	17,429	-0.02%
2024/03/08	1	49.45	2.7	48.91	48.65	-1.7	17,905	-0.01%
2024/03/07	0.1	48.25	0	0.00	48.10	0.1	18,241	0.00%
2024/03/06	3.1	49.08	0	0.00	48.40	3.1	18,390	0.02%
2024/03/05	20	49.92	1	49.80	49.35	19	18,379	0.10%
2024/03/04	8.1	49.72	0.2	49.50	49.65	7.9	18,350	0.04%
2024/03/01	15	49.58	18.3	49.93	49.90	-3.3	18,376	-0.02%
2024/02/29	16.4	50.24	3	50.37	50.40	13.4	18,247	0.07%
2024/02/26	1	48.90	0	0.00	48.80	1	17,833	0.01%
2024/02/23	0	0.00	6	50.00	49.65	-6	17,845	-0.03%
2024/02/22	3	49.58	5	49.93	50.00	-2	17,821	-0.01%
2024/02/21	0.2	49.70	0	0.00	49.00	0.2	17,723	0.00%
2024/02/16	1	47.45	0	0.00	47.30	1	17,819	0.01%
2024/02/15	0	0.00	1	47.15	47.20	-1	17,961	-0.01%
2024/02/05	1	47.75	0	0.00	47.75	1	17,943	0.01%
2024/02/02	2	48.43	0	0.00	48.20	2	17,983	0.01%
2024/02/01	5	49.90	0	0.00	49.65	5	17,868	0.03%
2024/01/31	6	49.33	0	0.00	48.90	6	17,839	0.03%
2024/01/29	0	0.00	5	50.00	50.00	-5	17,858	-0.03%
2024/01/25	0.1	50.40	0	0.00	49.75	0.1	17,876	0.00%
2024/01/24	1	50.80	1.1	51.10	50.50	-0.1	17,811	0.00%
2024/01/23	2	50.25	0	0.00	50.20	2	17,846	0.01%
2024/01/22	7	50.57	1	50.90	50.70	6	17,889	0.03%
2024/01/18	10	52.23	1	52.50	52.50	9	17,695	0.05%
2024/01/17	2	50.80	0	0.00	51.00	2	17,539	0.01%
2024/01/16	35	51.69	9	52.00	52.00	26	17,383	0.15%
2024/01/15	7	53.19	1.4	53.36	52.80	5.6	17,235	0.03%
2024/01/12	51	52.01	3.6	52.57	52.50	47.4	17,179	0.28%
2024/01/11	1	51.10	1	50.80	50.90	0	17,038	0.00%
2024/01/10	40	50.78	51	50.70	50.70	-11	16,960	-0.06%
2024/01/09	15	52.49	0	0.00	52.40	15	16,693	0.09%
2024/01/08	35	56.61	0	0.00	56.20	35	16,210	0.22%
2024/01/05	8	57.43	18	57.67	57.90	-10	15,999	-0.06%
2024/01/04	20.1	57.31	19	57.70	57.00	1.1	15,558	0.01%
2024/01/03	7	55.34	7	55.26	55.00	0	14,793	0.00%
2024/01/02	42	56.77	18.3	55.87	54.70	23.7	14,512	0.16%
2023/12/29	1	54.90	50	55.30	55.00	-49	13,941	-0.35%
2023/12/27	4.3	56.95	7	56.73	56.60	-2.7	13,795	-0.02%
2023/12/26	4	55.23	10	55.87	56.00	-6	13,532	-0.04%
2023/12/25	15	56.63	11	56.10	54.50	4	13,140	0.03%
2023/12/22	30	60.31	49	59.59	60.10	-19	12,342	-0.15%
2023/12/21	29.1	57.37	30.3	57.31	59.60	-1.2	10,570	-0.01%
2023/12/20	6	53.92	19	53.68	54.50	-13	9,261	-0.14%
2023/12/19	16	53.18	11.1	53.60	52.30	4.9	8,798	0.06%
2023/12/18	22.1	52.86	18	52.27	52.90	4.1	8,116	0.05%
2023/12/15	2	50.60	5	50.47	50.60	-3	7,335	-0.04%
2023/12/14	1	49.00	0	0.00	49.05	1	7,080	0.01%
2023/12/13	7	50.46	1	50.10	50.10	6	6,925	0.09%
2023/12/12	9.1	52.82	9	52.86	51.80	0.1	7,366	0.00%
2023/12/11	24	52.42	23	52.47	52.40	1	7,192	0.01%
2023/12/07	1	50.80	0	0.00	50.10	1	6,981	0.01%
2023/12/06	0	0.00	1	50.40	51.30	-1	6,957	-0.01%
2023/12/05	8	51.29	12	51.88	52.00	-4	6,865	-0.06%
2023/12/04	10	52.06	22	52.06	52.50	-12	6,511	-0.18%
2023/12/01	0	0.00	2.1	48.50	48.65	-2.1	6,098	-0.03%
2023/11/28	0	0.00	4	47.05	47.00	-4	6,013	-0.07%
2023/11/27	8	45.84	0	0.00	46.00	8	5,993	0.13%
2023/11/23	6	45.65	0	0.00	45.75	6	6,051	0.10%
2023/11/22	5	46.12	0	0.00	45.65	5	6,052	0.08%
2023/11/21	1	46.60	0	0.00	46.55	1	6,010	0.02%
2023/11/17	0	0.00	4	47.55	47.25	-4	6,174	-0.06%
2023/11/16	0	0.00	1	47.65	47.40	-1	6,207	-0.02%
2023/11/15	0	0.00	10	47.29	47.85	-10	6,230	-0.16%
2023/11/14	5.1	46.49	6	47.03	46.10	-0.9	6,289	-0.02%
2023/11/13	9	45.70	9.3	45.93	45.75	-0.3	6,211	0.00%
2023/11/10	6	45.38	0	0.00	45.00	6	6,230	0.10%
2023/11/09	1	46.45	0	0.00	46.35	1	6,191	0.02%
2023/11/08	4	46.30	10	46.10	46.10	-6	6,203	-0.10%
2023/11/07	11	47.06	0	0.00	46.25	11	6,245	0.18%
2023/11/06	0	0.00	10	46.94	47.45	-10	6,240	-0.16%
2023/11/03	3	47.53	7	47.54	47.70	-4	6,210	-0.06%
2023/11/02	4	47.10	8	47.10	47.10	-4	6,237	-0.06%
2023/11/01	3	46.17	2	46.50	46.40	1	6,246	0.02%
2023/10/31	6	46.46	0	0.00	46.20	6	6,272	0.10%
2023/10/30	0	0.00	13	46.51	47.45	-13	6,225	-0.21%
2023/10/27	5	45.50	7.1	45.50	45.50	-2.1	6,150	-0.03%
2023/10/26	10	44.30	10	44.70	44.70	0	6,218	0.00%
2023/10/25	1	44.70	15	44.84	44.75	-14	6,288	-0.22%
2023/10/20	1	44.60	0	0.00	44.90	1	6,415	0.02%
2023/10/19	1	45.30	1	45.75	45.60	0	6,456	0.00%
2023/10/16	0	0.00	1	44.25	45.00	-1	6,549	-0.02%
2023/10/13	10	44.77	0	0.00	44.25	10	6,610	0.15%
2023/10/12	2	45.18	3	45.73	45.65	-1	6,579	-0.02%
2023/10/11	14	45.30	10	45.70	45.25	4	6,647	0.06%
2023/10/05	0	0.00	2	47.03	46.75	-2	6,910	-0.03%
2023/10/04	2	45.75	0	0.00	46.35	2	6,971	0.03%
2023/10/03	1	46.55	7	46.39	46.00	-6	7,134	-0.08%
2023/10/02	8	48.04	6	47.25	47.35	2	7,230	0.03%
2023/09/28	2	48.40	0	0.00	48.30	2	7,291	0.03%
2023/09/27	2	48.60	0	0.00	48.40	2	7,636	0.03%
2023/09/22	1	49.50	0	0.00	49.50	1	9,463	0.01%
2023/09/21	0.1	49.80	0	0.00	49.80	0.1	9,532	0.00%
2023/09/20	0	0.00	1	51.90	51.30	-1	9,490	-0.01%
2023/09/18	0	0.00	6.2	50.90	50.90	-6.2	9,376	-0.07%
2023/09/15	8.1	50.96	9	51.46	50.60	-0.9	9,386	-0.01%
2023/09/14	2	48.60	11	48.14	48.85	-9	8,722	-0.10%
2023/09/13	2.1	46.51	4	46.38	46.65	-1.9	8,628	-0.02%
2023/09/12	0	0.00	1	46.60	46.80	-1	8,725	-0.01%
2023/09/11	2	46.03	1.3	46.04	46.00	0.7	8,719	0.01%
2023/09/08	1	46.45	2	46.53	46.30	-1	8,781	-0.01%
2023/09/07	3	45.83	0	0.00	45.65	3	8,817	0.03%
2023/09/06	0	0.00	3	46.85	46.30	-3	8,880	-0.03%
2023/09/04	4	45.99	4	46.29	46.50	0	9,162	0.00%
2023/09/01	2	45.20	12	44.94	44.90	-10	9,167	-0.11%
2023/08/31	0	0.00	1	46.20	45.30	-1	9,261	-0.01%
2023/08/30	0	0.00	4	45.76	45.85	-4	9,242	-0.04%
2023/08/29	11	45.62	3	45.38	45.35	8	9,324	0.09%
2023/08/28	0	0.00	3	46.07	46.10	-3	9,394	-0.03%
2023/08/24	2	46.45	2	46.05	46.00	0	9,566	0.00%
2023/08/23	6	47.93	20	47.55	47.55	-14	9,478	-0.15%
2023/08/22	27	48.83	1	48.90	48.70	26	9,435	0.28%
2023/08/21	3	49.77	0	0.00	49.30	3	9,449	0.03%
2023/08/18	3	50.83	3	49.63	50.50	0	9,404	0.00%
2023/08/17	1	47.55	1.2	46.83	47.90	-0.2	9,202	0.00%
2023/08/16	1	47.75	1	47.70	47.60	0	9,232	0.00%
2023/08/15	3	49.18	1	49.10	49.00	2	9,236	0.02%
2023/08/11	1	49.25	2	49.95	50.60	-1	9,367	-0.01%
2023/08/10	0.1	50.10	0	0.00	50.10	0.1	9,379	0.00%
2023/08/09	0	0.00	10	50.08	50.10	-10	9,428	-0.11%
2023/08/07	5	50.48	0	0.00	50.50	5	9,594	0.05%
2023/08/04	0	0.00	8	51.44	51.60	-8	9,661	-0.08%
2023/08/02	0	0.00	1.2	50.54	51.10	-1.2	9,689	-0.01%
2023/08/01	1	51.10	0	0.00	51.10	1	9,706	0.01%
2023/07/28	3.1	51.79	2	51.30	51.80	1.1	9,824	0.01%
2023/07/27	2	50.20	1	50.20	50.40	1	9,917	0.01%
2023/07/26	0	0.00	13	49.57	49.45	-13	9,944	-0.13%
2023/07/25	10	49.15	0	0.00	49.20	10	9,972	0.10%
2023/07/24	3	49.32	21	49.30	49.30	-18	10,070	-0.18%
2023/07/21	30	51.23	0	0.00	50.90	30	10,120	0.30%
2023/07/19	2	50.95	21	50.90	50.90	-19	10,214	-0.19%
2023/07/18	8	50.94	0	0.00	50.40	8	10,362	0.08%
2023/07/17	2	50.30	6	51.12	51.00	-4	10,322	-0.04%
2023/07/14	2.5	50.36	5	50.50	50.40	-2.5	10,323	-0.02%
2023/07/13	10	50.58	3.3	50.84	49.30	6.7	10,335	0.06%
2023/07/12	2	51.75	1	52.50	51.60	1	10,261	0.01%
2023/07/11	1	53.40	0	0.00	53.60	1	10,245	0.01%
2023/07/10	2	54.40	0	0.00	53.60	2	10,259	0.02%
2023/07/07	24	56.98	0	0.00	56.70	24	10,090	0.24%
2023/07/06	1	57.80	0.1	58.00	57.60	0.9	9,972	0.01%
2023/07/05	0	0.00	7	57.61	57.70	-7	9,939	-0.07%
2023/07/04	30	59.72	23	60.96	57.30	7	9,675	0.07%
2023/07/03	9	58.50	6.1	57.93	58.90	2.9	8,716	0.03%
2023/06/30	11	58.55	8	59.21	59.00	3	8,216	0.04%
2023/06/29	1	57.50	1	57.30	57.30	0	7,941	0.00%
2023/06/28	3	58.27	0	0.00	58.40	3	7,880	0.04%
2023/06/27	2	59.10	10	59.47	58.80	-8	7,873	-0.10%
2023/06/26	0	0.00	2	59.25	58.80	-2	7,871	-0.03%
2023/06/21	1	59.30	1	60.30	60.20	0	7,865	0.00%
2023/06/19	4	62.23	1	61.80	61.10	3	7,892	0.04%
2023/06/16	1.1	62.79	0	0.00	62.60	1.1	7,918	0.01%
2023/06/15	3	61.73	1	61.70	61.70	2	7,940	0.03%
2023/06/14	1.1	63.10	1	62.70	62.20	0.1	8,067	0.00%
2023/06/12	7	61.96	0	0.00	62.10	7	8,862	0.08%
2023/06/09	2	61.15	2	61.60	61.80	0	9,553	0.00%
2023/06/08	119	61.75	139	61.76	61.50	-20	9,687	-0.21%	大買/大賣/
2023/06/07	21	59.80	52	59.68	59.80	-31	9,917	-0.31%
2023/06/06	48	59.48	11	59.48	59.50	37	9,925	0.37%
2023/06/05	1	58.20	0	0.00	58.00	1	9,958	0.01%
2023/06/02	0	0.00	4	58.00	58.10	-4	10,005	-0.04%
2023/05/31	1	58.00	0	0.00	58.00	1	10,104	0.01%
2023/05/26	0	0.00	1	59.30	58.90	-1	10,595	-0.01%
2023/05/25	1	58.70	0	0.00	58.70	1	10,907	0.01%
2023/05/24	2	60.10	0	0.00	60.10	2	11,227	0.02%
2023/05/22	0.1	60.46	0	0.00	60.20	0.1	11,482	0.00%
2023/05/19	1	60.50	0	0.00	60.30	1	11,432	0.01%
2023/05/16	1	59.60	1	60.10	59.60	0	11,367	0.00%
2023/05/15	10	58.40	0	0.00	60.20	10	11,413	0.09%
2023/05/11	18	60.06	0	0.00	59.10	18	11,447	0.16%
2023/05/09	2	60.50	9	60.16	60.20	-7	11,394	-0.06%
2023/05/05	1	60.10	10	60.10	59.50	-9	11,898	-0.08%
2023/05/04	10.2	60.56	1	60.10	60.10	9.2	11,984	0.08%
2023/05/03	2.2	61.04	15	61.43	60.50	-12.9	12,004	-0.11%
2023/05/02	14	63.41	1	63.40	63.20	13	11,970	0.11%
2023/04/27	3	63.07	1	63.30	63.70	2	12,176	0.02%
2023/04/26	0	0.00	1	63.00	63.70	-1	12,253	-0.01%
2023/04/25	0.1	64.50	2	64.20	64.20	-2	12,258	-0.02%
2023/04/21	4.1	66.26	6	65.77	65.00	-2	12,497	-0.02%
2023/04/20	3	67.97	0	0.00	67.70	3	12,473	0.02%
2023/04/19	1	68.60	0	0.00	68.00	1	12,630	0.01%
2023/04/18	10	69.56	4	69.45	69.00	6	12,772	0.05%
2023/04/17	12.1	70.97	6.1	70.75	70.50	6	12,889	0.05%
2023/04/14	3	68.87	2	69.70	69.90	1	13,041	0.01%
2023/04/13	0.1	68.70	0	0.00	68.50	0.1	13,235	0.00%
2023/04/12	3	69.20	0	0.00	68.80	3	13,442	0.02%
2023/04/11	3	68.90	0	0.00	68.60	3	13,740	0.02%
2023/04/10	3	69.40	1	69.00	68.80	2	14,135	0.01%
2023/04/07	1	69.50	1	68.00	69.40	0	14,505	0.00%
2023/04/06	0.3	68.48	0	0.00	67.80	0.3	14,953	0.00%
2023/03/31	3	68.77	0	0.00	68.50	3	15,727	0.02%
2023/03/30	1	69.00	0.1	68.90	68.50	0.9	17,126	0.01%
2023/03/29	1	70.10	40	69.84	68.80	-39	17,649	-0.22%
2023/03/28	2	69.60	0	0.00	69.30	2	18,203	0.01%
2023/03/24	0	0.00	2.5	70.10	70.50	-2.5	19,983	-0.01%
2023/03/23	3	69.40	0	0.00	69.90	3	20,125	0.01%
2023/03/22	2	69.40	2	70.40	70.40	0	20,171	0.00%
2023/03/21	1	69.90	0	0.00	69.00	1	20,226	0.00%
2023/03/17	5	68.84	5.6	68.84	69.00	-0.6	20,203	0.00%
2023/03/16	4.1	68.59	1	67.60	68.20	3.1	20,128	0.02%
2023/03/15	6.1	71.75	5	71.30	71.00	1.1	19,886	0.01%
2023/03/14	9.4	73.04	3	73.31	72.50	6.4	19,571	0.03%
2023/03/13	1.2	80.45	2	79.90	80.50	-0.8	18,898	0.00%
2023/03/10	4	80.68	107	80.35	79.10	-103	18,755	-0.55%	大賣/鉅額交易
2023/03/09	0	0.00	2	80.10	80.10	-2	18,527	-0.01%
2023/03/07	0	0.00	2	81.10	80.70	-2	18,699	-0.01%
2023/03/06	10	81.80	0	0.00	80.60	10	18,803	0.05%
2023/03/03	4	80.53	4	80.70	81.10	0	19,016	0.00%
2023/03/02	4	80.05	4	80.30	80.70	0	19,149	0.00%
2023/03/01	0.1	78.00	38.3	77.88	78.60	-38.3	18,998	-0.20%
2023/02/24	5.1	79.30	2.1	79.70	79.60	3	18,961	0.02%
2023/02/23	10	78.60	21	79.45	79.20	-11	18,829	-0.06%
2023/02/22	4	78.18	1.1	78.04	76.70	3	18,592	0.02%
2023/02/21	4	76.90	1	76.00	77.50	3	18,344	0.02%
2023/02/17	5	72.80	6	72.70	73.30	-1	18,522	-0.01%
2023/02/16	2	73.70	0	0.00	73.70	2	18,664	0.01%
2023/02/15	13	74.20	0	0.00	73.70	13	19,073	0.07%
2023/02/14	9	74.70	3	74.90	74.80	6	19,329	0.03%
2023/02/13	0	0.00	0.5	73.50	73.80	-0.5	19,474	0.00%
2023/02/10	49	75.69	0	0.00	75.50	49	19,706	0.25%
2023/02/09	0.1	77.90	5	76.90	76.90	-4.9	20,025	-0.02%
2023/02/07	0	0.00	16	77.10	77.60	-16	20,350	-0.08%
2023/02/06	13	76.15	4	76.25	76.10	9	20,482	0.04%
2023/02/03	11.1	80.26	19	80.47	79.50	-8	20,459	-0.04%
2023/02/02	40.1	77.63	11	78.13	78.60	29.1	20,220	0.14%
2023/02/01	6	76.87	3	76.80	76.70	3	20,217	0.01%
2023/01/30	1	73.70	103	73.92	75.60	-102	20,414	-0.50%	大賣/鉅額交易
2023/01/17	6	74.48	0	0.00	73.60	6	20,433	0.03%
2023/01/16	3.5	73.11	2	73.30	73.70	1.5	20,475	0.01%
2023/01/13	1	74.50	0	0.00	74.50	1	20,424	0.00%
2023/01/12	3	74.87	0	0.00	74.10	3	20,536	0.01%
2023/01/11	6	77.15	0	0.00	76.10	6	20,473	0.03%
2023/01/10	4	77.50	2	78.50	76.50	2	20,444	0.01%
2023/01/09	2	78.20	0	0.00	77.50	2	20,639	0.01%
2023/01/06	2	76.10	4	77.45	77.80	-2	20,709	-0.01%
2023/01/05	4	77.65	4.1	78.02	77.10	-0.1	20,762	0.00%
2023/01/04	5.1	78.38	2	80.30	77.10	3.1	20,903	0.01%
2023/01/03	34	79.92	24	81.33	79.20	10	20,825	0.05%
2022/12/30	5	80.50	4	80.55	80.10	1	20,753	0.00%
2022/12/29	8	79.30	10	79.34	79.20	-2	20,637	-0.01%
2022/12/28	4	81.93	6	80.93	79.00	-2	20,583	-0.01%
2022/12/27	12.1	83.20	3	83.53	82.10	9.1	20,463	0.04%
2022/12/26	9.1	83.69	0	0.00	82.40	9.1	20,553	0.04%
2022/12/23	11.2	85.36	2	86.20	86.20	9.2	20,344	0.05%
2022/12/22	10	84.44	20.3	85.55	87.20	-10.3	19,732	-0.05%
2022/12/21	3.2	78.63	19	79.20	79.80	-15.9	18,579	-0.09%
2022/12/20	5.1	77.18	2.1	78.80	76.70	3	18,285	0.02%
2022/12/19	8.1	79.39	16	78.84	76.20	-7.9	18,086	-0.04%
2022/12/16	48	75.73	61.7	76.50	78.80	-13.7	17,509	-0.08%
2022/12/15	0	0.00	5.2	71.33	72.50	-5.2	16,827	-0.03%
2022/12/14	1	69.60	1	69.30	70.70	0	17,223	0.00%
2022/12/12	3	70.10	28	69.24	69.30	-25	17,584	-0.14%
2022/12/08	30	68.64	2	68.50	68.60	28	18,088	0.15%
2022/12/07	8	70.09	0	0.00	69.10	8	18,250	0.04%
2022/12/06	1	72.60	32	72.50	70.60	-31	18,254	-0.17%
2022/12/02	0.1	75.17	0	0.00	74.50	0.1	18,584	0.00%
2022/12/01	10.3	76.81	12	75.80	75.30	-1.7	18,774	-0.01%
2022/11/29	1.1	72.24	1	73.20	74.70	0.1	18,769	0.00%
2022/11/28	1.1	72.83	0	0.00	72.90	1.1	18,998	0.01%
2022/11/25	11.1	76.12	2.2	75.80	74.90	9	18,973	0.05%
2022/11/24	4	74.43	2	73.20	75.40	2	19,000	0.01%
2022/11/23	0	0.00	4	70.95	71.10	-4	18,785	-0.02%
2022/11/22	1	70.40	0	0.00	69.10	1	18,934	0.01%
2022/11/21	2	70.45	5	69.58	69.50	-3	18,878	-0.02%
2022/11/18	10	72.80	7	74.00	71.80	3	18,843	0.02%
2022/11/17	3	75.27	1	74.20	74.20	2	18,944	0.01%
2022/11/16	2	74.85	0	0.00	75.30	2	18,910	0.01%
2022/11/14	1	74.10	1	74.30	74.10	0	18,805	0.00%
2022/11/11	7.1	75.54	8	75.46	73.50	-0.9	18,698	0.00%
2022/11/10	1	73.90	10.1	74.00	74.40	-9.1	18,395	-0.05%
2022/11/09	2	72.25	1	72.00	72.00	1	18,244	0.01%
2022/11/08	0.1	71.30	1	70.70	70.40	-0.9	18,282	-0.01%
2022/11/07	1	68.90	1	68.50	70.00	0	18,009	0.00%
2022/11/04	2	67.00	1	67.20	66.60	1	17,759	0.01%
2022/10/31	1	66.90	1	67.50	67.70	0	17,596	0.00%
2022/10/27	0	68.60	0.1	69.56	70.50	-0.1	17,529	0.00%
2022/10/26	0	68.00	0	0.00	69.20	0	17,483	0.00%
2022/10/25	1	67.90	3.1	68.14	67.70	-2.1	17,395	-0.01%
2022/10/21	0	67.30	0	0.00	66.50	0	17,570	0.00%
2022/10/20	1	64.20	0	0.00	66.90	1	17,578	0.01%
2022/10/19	0	0.00	1	67.90	67.90	-1	17,706	-0.01%
2022/10/18	1	66.80	0	0.00	67.00	1	17,674	0.01%
2022/10/17	2	63.75	3	64.03	64.90	-1	17,705	-0.01%
2022/10/14	17	68.37	17	69.02	68.80	0	17,512	0.00%
2022/10/13	4	68.30	102.1	65.35	65.40	-98.1	17,873	-0.55%	大賣/
2022/10/07	2	74.15	2	74.35	73.20	0	17,998	0.00%
2022/10/06	0	0.00	10	73.60	73.60	-10	18,048	-0.06%
2022/10/05	11	73.54	3	73.12	72.90	8	18,103	0.04%
2022/10/04	46.1	70.76	18.1	71.85	71.60	28	18,225	0.15%
2022/10/03	10	70.17	2.6	68.45	70.30	7.4	18,110	0.04%
2022/09/30	2	64.70	5	66.02	66.80	-3	17,994	-0.02%
2022/09/29	6	67.60	10	67.80	66.50	-4	17,966	-0.02%
2022/09/28	1.1	68.95	3	66.53	65.70	-2	17,990	-0.01%
2022/09/27	3	70.89	2.1	71.36	71.00	1	18,355	0.01%
2022/09/26	4	71.85	5.2	71.16	69.40	-1.2	18,480	-0.01%
2022/09/23	30.1	76.50	27.1	75.79	74.90	3.1	18,620	0.02%
2022/09/22	8	76.31	1	77.10	74.70	7	18,861	0.04%
2022/09/21	43.1	76.04	17	77.73	78.30	26.1	19,104	0.14%
2022/09/20	2	75.35	4.1	75.76	75.10	-2.1	19,163	-0.01%
2022/09/19	10.1	77.32	9.2	75.81	74.10	0.9	19,630	0.00%
2022/09/16	4.1	78.83	6	79.40	80.70	-2	19,925	-0.01%
2022/09/15	32.1	81.21	26.1	81.43	80.70	6	20,286	0.03%
2022/09/14	23.1	76.15	27	76.41	79.10	-3.9	20,546	-0.02%
2022/09/13	15	78.01	17	77.76	77.70	-2	20,614	-0.01%
2022/09/12	16	76.11	15.1	77.02	76.90	0.9	20,925	0.00%
2022/09/08	6	73.63	5	72.70	74.10	1	20,836	0.00%
2022/09/07	51.1	74.98	0.5	74.00	74.50	50.6	20,908	0.24%
2022/09/06	3	76.87	6	77.73	76.80	-3	20,750	-0.01%
2022/09/05	0	76.10	15	76.71	76.20	-15	20,692	-0.07%
2022/09/02	9	79.88	2.2	78.21	78.00	6.9	20,581	0.03%
2022/09/01	4	84.10	4	84.45	83.70	0	20,346	0.00%
2022/08/31	4	85.80	8	84.18	86.80	-4	20,415	-0.02%
2022/08/30	1	86.30	0.1	86.40	86.10	0.9	20,129	0.00%
2022/08/29	1	86.03	1	87.90	86.30	0	20,111	0.00%
2022/08/26	1	93.79	0	0.00	93.10	1	20,046	0.01%
2022/08/25	1	92.40	2	93.15	92.80	-1	20,010	0.00%
2022/08/24	2	91.40	1	91.90	91.30	1	20,068	0.00%
2022/08/23	3	95.57	58	95.47	94.60	-55	20,090	-0.27%
2022/08/22	1	96.30	1	95.20	95.10	0	20,154	0.00%
2022/08/18	1.2	100.67	0	0.00	101.00	1.2	20,220	0.01%
2022/08/17	1	101.50	1	102.00	101.50	0	20,697	0.00%
2022/08/16	1.4	100.50	0	0.00	99.90	1.4	21,251	0.01%
2022/08/15	3	101.33	0	0.00	101.50	3	21,871	0.01%
2022/08/12	10.5	104.48	4	104.13	104.50	6.5	21,770	0.03%
2022/08/11	11	103.50	13	104.42	103.00	-2	21,901	-0.01%
2022/08/10	5	105.00	1	104.00	103.00	4	21,885	0.02%
2022/08/09	5	105.50	5	105.50	105.00	0	21,937	0.00%
2022/08/08	3.2	107.48	0	0.00	107.50	3.2	21,826	0.01%
2022/08/05	5	105.50	11	106.59	107.50	-6	21,846	-0.03%
2022/08/04	1	104.00	0	0.00	104.00	1	21,921	0.00%
2022/08/03	5	104.20	0	0.00	104.50	5	21,955	0.02%
2022/08/02	2	104.75	1	104.00	105.00	1	22,088	0.00%
2022/08/01	2	106.75	3	106.67	107.50	-1	22,109	0.00%
2022/07/29	2	107.50	6.2	107.53	107.00	-4.2	22,202	-0.02%
2022/07/28	4	102.38	2	105.75	102.00	2	22,118	0.01%
2022/07/27	3	103.33	5	103.30	104.50	-2	22,091	-0.01%
2022/07/26	9	101.83	8	102.25	100.50	1	22,099	0.00%
2022/07/25	23	104.02	21	104.52	104.00	2	21,952	0.01%
2022/07/22	3	106.17	0	0.00	106.50	3	21,993	0.01%
2022/07/21	6	105.83	2	105.00	105.50	4	22,013	0.02%
2022/07/20	84.5	106.70	29.4	107.13	103.50	55.1	21,989	0.25%
2022/07/19	3.1	125.67	6.1	124.89	131.00	-3	21,598	-0.01%
2022/07/18	4	119.50	55	119.99	121.00	-51	21,147	-0.24%
2022/07/15	1	118.50	1.1	118.91	117.00	-0.1	21,144	0.00%
2022/07/14	4	115.75	2	117.75	118.50	2	21,219	0.01%
2022/07/13	1	116.00	0	0.00	113.50	1	21,063	0.00%
2022/07/12	4	115.13	1	113.50	112.00	3	20,966	0.01%
2022/07/11	31.1	120.33	30	120.33	120.50	1.1	20,719	0.01%
2022/07/08	5	119.00	7	120.43	120.50	-2	20,675	-0.01%
2022/07/05	64	115.80	65	114.32	116.00	-1	20,405	0.00%
2022/07/04	0	0.00	1	113.00	115.50	-1	19,948	-0.01%
2022/07/01	48	115.48	46	113.59	111.00	2	19,836	0.01%
2022/06/30	40	117.63	40	119.50	119.00	0	19,480	0.00%
2022/06/29	7.4	123.20	10.7	122.11	120.00	-3.4	19,155	-0.02%
2022/06/28	9	126.94	11	126.41	128.00	-2	18,787	-0.01%
2022/06/27	0.2	124.74	4.5	125.60	128.00	-4.3	18,412	-0.02%
2022/06/24	14.5	118.20	11.1	117.56	116.50	3.4	17,937	0.02%
2022/06/23	1.2	116.00	1	112.00	110.50	0.2	17,617	0.00%
2022/06/22	2.2	120.18	2.2	119.88	120.00	0	17,276	0.00%
2022/06/20	3.2	123.02	1	121.00	119.50	2.2	16,534	0.01%
2022/06/17	55.2	131.79	4	133.00	131.00	51.2	16,156	0.32%
2022/06/16	2	138.00	16	132.47	131.00	-14	15,984	-0.09%
2022/06/15	1	140.50	0	0.00	140.50	1	16,030	0.01%
2022/06/14	1	143.50	0	0.00	143.00	1	16,380	0.01%
2022/06/13	6	143.75	6	144.92	143.00	0	17,312	0.00%
2022/06/10	5	150.90	4.5	150.65	150.00	0.5	17,735	0.00%
2022/06/09	22.1	156.34	1	156.00	155.00	21.1	17,977	0.12%
2022/06/08	1.3	160.24	1	161.50	161.50	0.3	18,124	0.00%
2022/06/07	0	0.00	1	159.00	159.00	-1	18,565	-0.01%
2022/06/06	6	161.92	1	162.50	158.50	5	19,086	0.03%
2022/06/01	2	160.50	1	160.50	159.50	1	20,734	0.00%
2022/05/31	2.1	156.06	0	0.00	157.00	2.1	22,047	0.01%
2022/05/27	0	0.00	1	159.00	160.50	-1	22,706	0.00%
2022/05/26	3	159.67	35	160.81	156.50	-32	23,032	-0.14%
2022/05/25	4	160.75	11	159.41	160.50	-7	23,196	-0.03%
2022/05/24	61	164.66	52.5	164.38	161.50	8.5	23,415	0.04%
2022/05/23	12.5	162.06	40	160.20	163.50	-27.5	23,452	-0.12%
2022/05/19	4	145.00	1	146.00	146.00	3	24,528	0.01%
2022/05/18	11	147.23	13	145.23	147.50	-2	25,491	-0.01%
2022/05/17	39	144.95	2	146.25	143.00	37	26,034	0.14%
2022/05/16	8	149.50	6	150.83	148.00	2	26,380	0.01%
2022/05/13	0	0.00	5	152.40	153.50	-5	26,755	-0.02%
2022/05/12	5	148.70	0	0.00	148.50	5	27,852	0.02%
2022/05/11	1	151.50	2	152.75	151.50	-1	28,048	0.00%
2022/05/10	4	149.88	4	150.75	151.50	0	28,426	0.00%
2022/05/06	1	150.00	0	0.00	151.50	1	29,843	0.00%
2022/05/05	0	0.00	9	153.06	153.00	-9	29,960	-0.03%
2022/05/04	0	0.00	1	148.50	148.50	-1	29,923	0.00%
2022/05/03	3	145.00	0	0.00	146.00	3	30,123	0.01%
2022/04/28	4	144.00	2	144.00	142.00	2	30,615	0.01%
2022/04/27	4	144.13	1	141.50	144.00	3	30,648	0.01%
2022/04/26	13	147.12	1	146.00	145.00	12	30,761	0.04%
2022/04/25	13	149.85	13	151.81	148.00	0	30,860	0.00%
2022/04/22	6	156.67	0.2	158.00	156.00	5.8	30,890	0.02%
2022/04/21	3	158.00	0	0.00	157.50	3	31,098	0.01%
2022/04/19	111	156.00	111	155.88	156.00	0	31,482	0.00%	大買/大賣/
2022/04/18	1	152.00	0	0.00	151.00	1	31,728	0.00%
2022/04/15	51	156.01	51	155.50	155.00	0	32,036	0.00%
2022/04/14	1	157.00	0	0.00	154.50	1	32,163	0.00%
2022/04/13	23	157.00	28	156.54	158.00	-5	32,253	-0.02%
2022/04/08	0	0.00	1	154.00	154.00	-1	32,947	0.00%
2022/04/07	7	152.21	0	0.00	149.50	7	33,063	0.02%
2022/04/06	0	0.00	1	156.00	156.00	-1	33,093	0.00%
2022/04/01	3	158.83	2	159.75	160.00	1	33,478	0.00%
2022/03/31	4	158.00	1	158.50	158.50	3	33,528	0.01%
2022/03/30	3	156.67	8	159.19	160.00	-5	33,688	-0.01%
2022/03/29	1	154.50	0	0.00	154.50	1	33,769	0.00%
2022/03/28	3	152.33	5	154.90	156.00	-2	34,092	-0.01%
2022/03/25	8	154.13	1	155.00	153.50	7	34,467	0.02%
2022/03/24	4	162.00	1	162.50	160.00	3	34,857	0.01%
2022/03/23	1	163.50	0.1	164.00	163.00	0.9	35,566	0.00%
2022/03/18	1	162.06	0	0.00	163.00	1	38,261	0.00%
2022/03/17	1	160.57	2	167.01	168.00	-1	38,841	0.00%
2022/03/16	1.1	166.10	4.4	165.68	161.50	-3.3	39,919	-0.01%
2022/03/15	13	177.27	5	178.90	172.50	8	39,944	0.02%
2022/03/14	3	178.67	1	180.00	182.00	2	41,030	0.00%
2022/03/11	3	176.50	3	175.33	175.00	0	42,473	0.00%
2022/03/10	14	180.25	6	180.25	176.50	8	43,249	0.02%
2022/03/09	5	174.00	40	175.75	174.00	-35	43,857	-0.08%
2022/03/08	43	167.21	2	169.50	170.50	41	44,460	0.09%
2022/03/07	22	185.21	6	192.25	180.00	16	43,865	0.04%
2022/03/04	10.1	196.71	24.1	194.80	192.00	-14	43,042	-0.03%
2022/03/03	6	194.17	15	193.60	192.00	-9	41,921	-0.02%
2022/03/02	2	190.00	2	192.75	190.50	0	41,774	0.00%
2022/03/01	1	194.00	15	191.67	193.00	-14	41,636	-0.03%
2022/02/25	2	186.00	24	188.50	187.00	-22	41,391	-0.05%
2022/02/24	35	182.81	22	183.82	182.00	13	41,218	0.03%
2022/02/23	2	188.50	12	189.21	190.00	-10	40,843	-0.02%
2022/02/22	87	185.21	11	189.00	181.50	76	40,488	0.19%
2022/02/21	8	195.81	6	197.25	195.00	2	39,762	0.01%
2022/02/18	6	190.33	461	181.35	194.50	-455	39,031	-1.17%	大賣/鉅額交易
2022/02/17	8	183.88	0	0.00	183.00	8	38,225	0.02%
2022/02/16	0	0.00	2	184.25	183.50	-2	37,912	-0.01%
2022/02/15	16	182.13	17	179.00	178.50	-1	38,206	0.00%
2022/02/14	6	178.83	8	179.50	180.00	-2	38,783	-0.01%
2022/02/11	3	172.00	0	0.00	172.00	3	38,390	0.01%
2022/02/10	0	0.00	0	172.50	175.50	0	39,037	0.00%
2022/02/09	1	174.00	1	173.48	173.50	0	39,741	0.00%
2022/02/08	1.1	170.92	13	166.08	172.00	-11.9	39,830	-0.03%
2022/02/07	14	157.96	18	157.22	162.00	-4	39,996	-0.01%
2022/01/26	50	149.50	51	147.84	147.50	-1	41,239	0.00%
2022/01/25	6	147.00	0	0.00	145.50	6	41,581	0.01%
2022/01/24	2	151.50	1	147.50	153.00	1	41,813	0.00%
2022/01/21	2	156.25	1	154.50	151.50	1	42,137	0.00%
2022/01/19	2	162.00	0	0.00	161.50	2	42,524	0.00%
2022/01/18	2	166.50	1	166.50	166.00	1	42,715	0.00%
2022/01/17	5	167.10	19	167.00	166.00	-14	43,550	-0.03%
2022/01/14	20	169.00	4	169.25	173.50	16	44,029	0.04%
2022/01/13	12	169.21	0	0.00	168.50	12	44,460	0.03%
2022/01/12	21	179.21	1	177.50	176.00	20	44,725	0.04%
2022/01/11	15	182.50	1.1	182.90	181.50	14	45,521	0.03%
2022/01/10	3	182.17	0.1	181.50	179.50	3	46,605	0.01%
2022/01/07	2	187.50	0	0.00	187.50	2	47,315	0.00%
2022/01/05	2	190.00	1	193.00	191.00	1	49,726	0.00%
2022/01/04	1	191.50	2	189.00	191.50	-1	50,499	0.00%
2022/01/03	11	189.82	18	190.44	187.50	-7	51,296	-0.01%
2021/12/30	401	198.81	1	199.50	198.50	400	51,827	0.77%	大買/鉅額交易
2021/12/29	3	202.67	8	201.81	201.00	-5	52,778	-0.01%
2021/12/28	14	202.25	486	200.93	200.50	-472	54,654	-0.86%	大賣/鉅額交易
2021/12/27	1	199.00	0	0.00	199.00	1	55,451	0.00%
2021/12/24	1	202.00	1	203.00	199.00	0	56,326	0.00%
2021/12/23	104	203.24	101	205.96	200.00	3	56,322	0.01%	大買/大賣/
2021/12/22	6	203.58	5	205.10	204.00	1	56,540	0.00%
2021/12/21	37	200.27	51	201.89	207.00	-14	56,543	-0.02%
2021/12/20	500	201.93	0	0.00	199.00	500	56,620	0.88%	大買/鉅額交易
2021/12/17	3.1	202.33	306	202.07	200.00	-303	56,644	-0.53%	大賣/鉅額交易
2021/12/16	309	197.61	5	198.60	196.50	304	56,315	0.54%	大買/鉅額交易
2021/12/15	13	195.54	418	197.34	199.00	-405	56,196	-0.72%	大賣/鉅額交易
2021/12/14	7	193.00	3.4	190.62	189.50	3.6	56,156	0.01%
2021/12/13	7	205.21	8	208.00	201.50	-1	55,319	0.00%
2021/12/10	27	208.72	18.4	207.78	210.50	8.6	55,553	0.02%
2021/12/09	221.2	200.95	227	199.40	208.00	-5.8	54,894	-0.01%	大買/大賣/
2021/12/08	11.1	198.03	12.2	196.97	197.00	-1.2	54,715	0.00%
2021/12/07	53	188.39	58.3	187.13	191.00	-5.3	54,241	-0.01%
2021/12/06	8	173.75	21.1	174.01	176.50	-13.1	53,587	-0.02%
2021/12/03	66.1	170.48	232.2	170.26	164.50	-166.1	53,625	-0.31%	大賣/鉅額交易
2021/12/02	262.1	164.49	129.1	166.26	169.50	133	53,692	0.25%	大買/大賣/鉅額交易
2021/12/01	45	156.72	40	155.29	154.50	5	53,099	0.01%
2021/11/30	1	156.50	0.1	155.50	156.50	1	53,553	0.00%
2021/11/29	4.1	153.96	8	153.75	153.00	-3.9	54,150	-0.01%
2021/11/26	7	155.14	6	153.75	152.00	1	55,260	0.00%
2021/11/25	1	157.50	4.1	158.36	157.50	-3.1	55,943	-0.01%
2021/11/24	1.1	154.07	0	0.00	154.00	1.1	56,530	0.00%
2021/11/23	2	155.25	2	157.00	154.00	0	58,328	0.00%
2021/11/22	25	157.60	2	158.50	154.50	23	60,206	0.04%
2021/11/19	0	0.00	1.3	156.30	156.00	-1.3	61,871	0.00%
2021/11/18	2.1	160.94	0	0.00	160.50	2.1	64,140	0.00%
2021/11/16	8	159.94	3.1	159.34	161.00	5	67,378	0.01%
2021/11/15	2.1	160.48	5.1	159.12	157.00	-3	69,856	0.00%
2021/11/12	1.1	157.62	0	0.00	159.00	1.1	71,211	0.00%
2021/11/11	8.1	163.23	2	163.50	159.50	6.1	71,484	0.01%
2021/11/10	8.1	182.93	17.2	178.86	177.00	-9.1	72,107	-0.01%
2021/11/09	22	187.25	68	186.32	183.50	-46	73,224	-0.06%
2021/11/08	258	183.97	277.8	185.74	190.00	-19.8	73,787	-0.03%	大買/大賣/
2021/11/05	50.1	177.72	3.1	175.63	178.00	47	74,735	0.06%
2021/11/04	151	178.90	249.1	178.21	174.50	-98	76,083	-0.13%	大買/大賣/
2021/11/03	464.1	171.72	367.1	171.75	171.50	97	76,323	0.13%	大買/大賣/
2021/11/02	123	163.27	117	162.24	161.00	6	76,868	0.01%	大買/大賣/
2021/11/01	152	163.57	151.1	161.08	158.50	0.9	77,612	0.00%	大買/大賣/
2021/10/29	22	161.41	7.4	159.41	160.00	14.6	78,267	0.02%
2021/10/28	19	157.00	76	157.16	153.50	-57	79,584	-0.07%
2021/10/27	9	153.67	6	154.08	153.00	3	82,036	0.00%
2021/10/26	5	156.60	2	157.75	157.00	3	84,992	0.00%
2021/10/25	1	157.49	261	151.90	157.50	-260	87,571	-0.30%	大賣/鉅額交易
2021/10/22	9	155.22	8	155.94	152.50	1	90,066	0.00%
2021/10/21	10.1	161.41	8	163.75	159.00	2.1	91,770	0.00%
2021/10/20	14	162.61	14	161.25	159.50	0	92,550	0.00%
2021/10/19	8	162.88	10.4	161.48	158.00	-2.4	94,278	0.00%
2021/10/18	15.5	154.03	9.1	157.26	160.00	6.4	96,471	0.01%
2021/10/15	14	161.86	62	162.06	161.00	-48	97,931	-0.05%
2021/10/14	24	160.06	223	162.70	164.50	-199	98,982	-0.20%	大賣/鉅額交易
2021/10/13	32.1	158.81	12	156.67	155.00	20.1	99,248	0.02%
2021/10/12	23	158.48	53.3	161.62	153.50	-30.3	101,711	-0.03%
2021/10/08	61	167.66	78	167.89	169.50	-17	102,911	-0.02%
2021/10/07	131	175.11	100	172.35	171.50	31	105,121	0.03%	大買/
2021/10/06	38	169.68	43	163.17	161.50	-5	106,167	0.00%
2021/10/05	68.2	162.33	66	166.86	173.00	2.2	107,309	0.00%
2021/10/04	65	173.27	59	167.49	165.50	6	108,342	0.01%
2021/10/01	112.1	191.04	71	184.08	183.50	41.1	110,613	0.04%	大買/
2021/09/30	36	200.92	220	202.63	203.50	-184	112,158	-0.16%	大賣/鉅額交易
2021/09/29	630.5	201.68	442	202.91	200.50	188.5	113,993	0.17%	大買/大賣/鉅額交易
2021/09/28	445.1	202.68	36	203.38	203.50	409.1	115,755	0.35%	大買/鉅額交易
2021/09/27	170	213.26	183.2	217.62	208.00	-13.2	117,732	-0.01%	大買/大賣/
2021/09/24	2.2	214.70	85.1	213.85	215.00	-83	121,860	-0.07%
2021/09/23	77	208.92	551	209.08	207.50	-474	123,853	-0.38%	大賣/鉅額交易
2021/09/22	526	202.89	22	203.48	203.00	504	127,961	0.39%	大買/鉅額交易
2021/09/17	115	202.65	417	204.35	210.00	-302	129,019	-0.23%	大買/大賣/鉅額交易
2021/09/16	336	202.80	0	0.00	200.50	336	131,239	0.26%	大買/鉅額交易
2021/09/15	105	200.67	164	202.40	205.00	-59	132,972	-0.04%	大買/大賣/
2021/09/14	126	206.72	108	206.80	201.50	18	136,191	0.01%	大買/大賣/
2021/09/13	173	211.92	173	214.33	210.00	0	138,442	0.00%	大買/大賣/
2021/09/10	49	211.46	17	212.27	211.50	32	139,336	0.02%
2021/09/09	12	206.80	10	209.30	207.50	2	140,530	0.00%
2021/09/08	252	214.06	86	213.22	213.00	166	141,059	0.12%	大買/鉅額交易
2021/09/07	37	208.20	22.1	207.70	209.50	14.9	141,359	0.01%
2021/09/06	12	219.61	260	223.48	211.00	-248	140,707	-0.18%	大賣/鉅額交易
2021/09/03	258	222.77	13	236.46	222.00	245	140,444	0.17%	大買/鉅額交易
2021/09/02	20	236.55	52	238.68	235.50	-32	139,951	-0.02%
2021/09/01	106	239.09	95	240.56	235.00	11	139,269	0.01%	大買/
2021/08/31	54.1	248.29	35	250.59	248.00	19.1	138,045	0.01%
2021/08/30	10	255.65	9	254.06	249.00	1	137,102	0.00%
2021/08/27	23.1	255.83	12.1	262.26	252.00	11	136,378	0.01%
2021/08/26	58.1	254.66	108	258.96	258.00	-49.9	134,570	-0.04%	大賣/
2021/08/25	107	253.64	115	253.30	262.00	-8	132,823	-0.01%	大買/大賣/
2021/08/24	135	246.68	20	246.85	244.00	115	131,087	0.09%	大買/鉅額交易
2021/08/23	11	238.14	167.1	234.61	248.00	-156.1	129,142	-0.12%	大賣/鉅額交易
2021/08/20	143	218.11	78.1	217.08	225.50	64.9	129,352	0.05%	大買/
2021/08/19	127.2	217.02	74.1	222.41	213.00	53.1	130,804	0.04%	大買/
2021/08/18	16.1	213.45	388.2	214.70	226.00	-372.1	129,864	-0.29%	大賣/鉅額交易
2021/08/17	425	212.75	228.1	216.04	205.50	196.9	130,875	0.15%	大買/大賣/鉅額交易
2021/08/16	214.2	214.12	55	213.62	215.00	159.2	131,847	0.12%	大買/鉅額交易
2021/08/13	92	227.99	17	227.97	215.00	75	131,260	0.06%
2021/08/12	31	218.50	45	223.27	230.00	-14	131,665	-0.01%
2021/08/11	29	220.00	20	220.63	217.00	9	131,247	0.01%
2021/08/10	39	227.87	73	231.85	225.00	-34	129,537	-0.03%
2021/08/09	66	229.75	7	234.07	229.00	59	128,839	0.05%
2021/08/06	35	233.49	153	227.52	231.00	-118	128,536	-0.09%	大賣/鉅額交易
2021/08/05	125	222.26	10.1	222.90	221.00	114.9	127,154	0.09%	大買/鉅額交易
2021/08/04	7	233.21	4	235.38	233.00	3	126,543	0.00%
2021/08/03	14	232.96	13	233.35	229.00	1	126,639	0.00%
2021/08/02	48	222.81	51	227.79	232.00	-3	125,565	0.00%
2021/07/30	69	247.00	52	244.55	223.50	17	123,176	0.01%
2021/07/29	59	239.90	65	242.32	248.00	-6	120,666	0.00%
2021/07/28	118	206.92	209.3	214.89	225.50	-91.3	118,502	-0.08%	大買/大賣/
2021/07/27	34.3	205.37	55	205.97	205.00	-20.8	116,098	-0.02%
2021/07/26	106.1	218.08	11.3	222.63	216.50	94.7	115,006	0.08%	大買/
2021/07/23	38	244.41	34	245.19	240.00	4	113,819	0.00%
2021/07/22	45	227.49	43.2	228.44	240.00	1.9	112,099	0.00%
2021/07/21	62	256.73	49	241.21	238.50	13	109,689	0.01%
2021/07/20	20	267.40	15	264.73	260.50	5	107,231	0.00%
2021/07/19	515.4	291.71	249.1	295.43	286.00	266.3	105,706	0.25%	大買/大賣/鉅額交易
2021/07/16	145.1	291.42	140.1	293.55	286.00	5.1	105,178	0.00%	大買/大賣/
2021/07/15	29	268.24	32.1	269.09	278.50	-3.1	102,364	0.00%
2021/07/14	46	251.97	46.2	259.35	253.50	-0.1	101,196	0.00%
2021/07/13	17.1	273.20	6	296.06	258.50	11.1	98,531	0.01%
2021/07/12	34	288.06	254.3	295.66	287.00	-220.3	96,744	-0.23%	大賣/鉅額交易
2021/07/09	557.1	293.88	237	297.33	275.00	320.1	94,700	0.34%	大買/大賣/鉅額交易
2021/07/08	26	279.74	132.4	292.46	304.00	-106.4	92,400	-0.12%	大賣/鉅額交易
2021/07/07	321.5	289.09	214.2	305.97	276.50	107.4	89,534	0.12%	大買/大賣/鉅額交易
2021/07/06	226.1	303.85	212.1	310.14	296.00	14	87,537	0.02%	大買/大賣/
2021/07/05	211	302.38	3	309.83	302.00	208	85,714	0.24%	大買/鉅額交易
2021/07/02	39	331.34	25.1	332.56	326.50	13.9	83,762	0.02%
2021/07/01	71.3	339.31	64.1	340.01	336.00	7.2	81,705	0.01%
2021/06/30	19.1	308.28	25.2	312.54	321.00	-6.1	77,304	-0.01%
2021/06/29	56.2	308.12	53.3	308.81	292.00	2.9	75,146	0.00%
2021/06/28	10	291.16	17	294.65	300.00	-7	71,395	-0.01%
2021/06/25	39.2	267.77	35.9	266.44	273.00	3.3	70,194	0.00%
2021/06/24	18.7	235.76	21	241.36	248.50	-2.3	67,663	0.00%
2021/06/23	61.3	245.92	50.2	244.71	226.00	11.1	65,883	0.02%
2021/06/22	49	263.72	27	263.70	251.00	22	61,674	0.04%
2021/06/21	69	240.60	63.4	242.74	249.00	5.6	58,851	0.01%
2021/06/18	13.2	224.64	36	221.03	226.50	-22.8	58,156	-0.04%
2021/06/17	38.2	203.42	25	202.18	206.00	13.2	56,643	0.02%
2021/06/16	28.2	206.57	32.4	206.68	205.50	-4.2	55,154	-0.01%
2021/06/15	1.1	191.50	6	183.00	191.50	-4.9	53,839	-0.01%
2021/06/11	15.3	170.75	14	173.64	174.50	1.3	53,432	0.00%
2021/06/10	1	155.50	0	0.00	159.00	1	53,228	0.00%
2021/06/09	13	159.69	7	159.79	160.00	6	53,324	0.01%
2021/06/08	15	164.05	3	158.67	165.00	12	53,404	0.02%
2021/06/07	5	142.60	4	147.50	153.00	1	53,464	0.00%
2021/06/04	7	159.86	11	161.00	155.50	-4	53,521	-0.01%
2021/06/03	6	161.46	10	161.95	161.00	-4	53,592	-0.01%
2021/06/02	4	162.75	11	162.55	160.00	-7	53,515	-0.01%
2021/06/01	8	157.14	4	152.63	159.50	4	53,205	0.01%
2021/05/31	32	154.13	12	156.00	145.00	20	53,006	0.04%
2021/05/28	50	147.65	76.5	150.56	154.50	-26.5	52,533	-0.05%
2021/05/27	23.5	138.63	13	138.73	140.50	10.5	50,723	0.02%
2021/05/26	112	123.32	133	120.14	128.00	-21	47,866	-0.04%	大買/大賣/
2021/05/25	66	123.10	45	124.08	116.50	21	46,237	0.05%
2021/05/24	39	119.41	28.7	119.57	125.00	10.3	43,825	0.02%
2021/05/21	17.7	113.49	6	114.00	114.00	11.7	42,234	0.03%
2021/05/20	22	98.23	68	99.36	104.00	-46	41,724	-0.11%
2021/05/19	45	92.48	7	93.83	94.60	38	39,609	0.10%
2021/05/18	1	80.60	15	84.32	86.00	-14	39,042	-0.04%
2021/05/17	8	77.53	13	80.21	78.20	-5	38,911	-0.01%
2021/05/14	24	78.85	21	77.42	81.60	3	37,764	0.01%
2021/05/13	9	81.47	5	81.76	80.10	4	36,679	0.01%
2021/05/12	8	91.14	4	92.10	88.90	4	36,346	0.01%
2021/05/11	134	102.91	182	101.01	98.70	-48	36,361	-0.13%	大買/大賣/
2021/05/10	52	99.08	25.1	98.13	101.50	27	35,317	0.08%
2021/05/07	24	90.04	26	90.20	92.30	-2	34,558	-0.01%
2021/05/06	13	92.37	8	93.74	89.90	5	34,312	0.01%
2021/05/05	26	93.42	29	91.87	92.50	-3	33,721	-0.01%
2021/05/04	26	96.12	23	99.03	91.40	3	33,189	0.01%
2021/05/03	37.1	101.53	13	99.95	101.50	24.1	32,428	0.07%
2021/04/29	5	93.68	6	91.90	94.70	-1	31,563	0.00%
2021/04/28	20	95.75	30	96.34	92.50	-10	31,936	-0.03%
2021/04/27	21	92.69	16	94.08	91.20	5	31,941	0.02%
2021/04/26	11	89.26	6	89.47	90.20	5	31,963	0.02%
2021/04/23	4	83.25	2	84.40	82.00	2	32,715	0.01%
2021/04/22	107	95.45	111	95.33	85.80	-4	32,945	-0.01%	大買/大賣/
2021/04/21	81	87.69	79	85.17	89.60	2	32,068	0.01%
2021/04/20	150	80.37	147	80.76	81.50	3	31,928	0.01%	大買/大賣/
2021/04/19	45	80.00	52	78.76	80.60	-7	32,264	-0.02%
2021/04/16	12	69.47	36	69.67	73.30	-24	32,430	-0.07%
2021/04/15	4	66.90	1	65.80	66.70	3	32,892	0.01%
2021/04/14	8	64.84	9	65.32	65.30	-1	34,186	0.00%
2021/04/13	37	64.56	3	64.23	64.30	34	34,459	0.10%
2021/04/12	2	63.30	5	60.76	64.00	-3	35,159	-0.01%
2021/04/09	3	57.80	9	57.02	58.20	-6	36,862	-0.02%
2021/04/08	13	58.82	1	58.90	58.90	12	37,908	0.03%
2021/04/07	11	57.61	44	57.87	58.70	-33	39,236	-0.08%
2021/04/06	4	56.28	4	56.63	57.40	0	42,280	0.00%
2021/04/01	11	55.84	11	56.30	55.90	0	43,279	0.00%
2021/03/31	38	55.47	59	56.07	55.10	-21	44,129	-0.05%
2021/03/30	31	54.57	29	55.48	54.60	2	44,067	0.00%
2021/03/29	5	54.52	13	54.98	55.40	-8	44,720	-0.02%
2021/03/26	11	51.15	20	51.75	52.90	-9	46,649	-0.02%
2021/03/25	5	50.42	1	49.90	49.90	4	47,659	0.01%
2021/03/24	38	51.84	36	52.31	52.00	2	48,732	0.00%
2021/03/23	28	53.90	7	52.46	51.70	21	48,863	0.04%
2021/03/22	3	54.00	41.5	53.63	54.50	-38.5	48,009	-0.08%
2021/03/19	11	50.02	0	0.00	49.55	11	47,755	0.02%
2021/03/18	0	0.00	7	49.54	49.95	-7	48,015	-0.01%
2021/03/17	3	48.90	14	49.02	49.00	-11	48,441	-0.02%
2021/03/16	3	48.48	2	48.20	48.65	1	48,956	0.00%
2021/03/15	5	48.34	6	48.33	48.70	-1	49,649	0.00%
2021/03/12	0	0.00	11	48.16	47.40	-11	50,455	-0.02%
2021/03/11	0	0.00	1	48.00	47.25	-1	50,756	0.00%
2021/03/09	1	47.65	12	46.17	47.50	-11	51,141	-0.02%
2021/03/08	1	47.15	4	46.40	45.40	-3	51,479	-0.01%
2021/03/05	0	0.00	4	46.41	45.85	-4	51,890	-0.01%
2021/03/04	1	47.30	0	0.00	46.05	1	52,319	0.00%
2021/03/03	5	47.30	13	46.43	47.30	-8	52,717	-0.02%
2021/03/02	124	49.64	126	46.51	45.50	-2	53,775	0.00%	大買/大賣/
2021/02/26	2	47.65	13	47.77	47.95	-11	54,074	-0.02%
2021/02/25	1	48.25	2	47.95	47.30	-1	54,060	0.00%
2021/02/24	2	46.93	3	46.30	46.00	-1	54,183	0.00%
2021/02/23	20	47.47	12	47.97	46.70	8	54,262	0.01%
2021/02/22	26	46.92	27	47.06	46.75	-1	54,800	0.00%
2021/02/19	13	44.52	2	44.45	44.50	11	54,951	0.02%
2021/02/18	19	45.25	16	45.73	45.25	3	55,206	0.01%
2021/02/17	1	42.95	13	42.75	43.90	-12	54,788	-0.02%
2021/02/05	18	42.48	0	0.00	42.20	18	54,773	0.03%
2021/02/04	5	43.05	6	43.12	43.50	-1	54,818	0.00%
2021/02/03	5	43.60	1	43.80	42.25	4	55,361	0.01%
2021/02/02	48	43.66	80	43.66	43.50	-32	56,019	-0.06%
2021/02/01	43	42.53	8	42.36	41.35	35	55,488	0.06%
2021/01/29	1	43.05	1	42.65	42.80	0	55,267	0.00%
2021/01/28	22	45.31	18	44.79	44.75	4	55,130	0.01%
2021/01/27	14	44.64	14	45.21	44.55	0	54,963	0.00%
2021/01/26	16	45.66	24	45.69	45.60	-8	55,058	-0.01%
2021/01/25	3	45.82	2	45.60	45.65	1	54,998	0.00%
2021/01/22	9	44.99	61	43.31	44.80	-52	54,629	-0.10%
2021/01/21	42	42.99	7	43.57	42.70	35	54,212	0.06%
2021/01/20	66	42.69	61	42.95	42.10	5	53,579	0.01%
2021/01/19	11	45.84	43	45.04	43.20	-32	52,968	-0.06%
2021/01/18	48	43.51	18	43.45	45.10	30	52,507	0.06%
2021/01/15	45	44.47	28	44.30	43.25	17	51,347	0.03%
2021/01/14	11	49.04	17.8	49.14	48.05	-6.8	50,492	-0.01%
2021/01/13	15	48.29	1	49.70	48.00	14	50,040	0.03%
2021/01/12	35	49.63	38	49.60	49.05	-3	49,715	-0.01%
2021/01/11	15	49.72	9	49.43	50.40	6	48,278	0.01%
2021/01/08	15	47.96	15	48.23	48.50	0	47,488	0.00%
2021/01/07	34	48.14	44	47.47	47.35	-10	46,536	-0.02%
2021/01/06	24	52.69	5	52.92	50.30	19	45,072	0.04%
2021/01/05	26	55.00	16	55.08	54.60	10	44,340	0.02%
2021/01/04	85	55.81	57.2	55.71	57.10	27.9	43,023	0.06%
2020/12/31	20.1	51.21	38.1	51.54	52.90	-18	40,875	-0.04%
2020/12/30	10.1	49.97	10	49.85	50.10	0.1	39,737	0.00%
2020/12/29	194	55.36	191	55.30	49.35	3	38,285	0.01%	大買/大賣/
2020/12/28	27	51.96	28	52.51	52.80	-1	35,075	0.00%
2020/12/25	58	47.68	65	48.18	48.00	-7	33,634	-0.02%
2020/12/24	105	45.90	111	45.48	45.25	-6	32,551	-0.02%	大買/大賣/
2020/12/23	302	43.99	299	43.86	45.45	3	32,156	0.01%	大買/大賣/
2020/12/22	95	47.62	52	48.31	43.15	43	31,216	0.14%
2020/12/21	8	45.90	19	44.90	47.50	-11	28,681	-0.04%
2020/12/18	34	43.34	23	43.56	43.20	11	27,305	0.04%
2020/12/17	5	41.55	8	42.18	42.35	-3	25,975	-0.01%
2020/12/16	7	40.64	10	41.00	41.00	-3	25,507	-0.01%
2020/12/15	16	41.49	15	40.81	40.00	1	25,254	0.00%
2020/12/14	10	40.48	11	40.49	40.75	-1	24,601	0.00%
2020/12/11	21	40.48	7	41.71	38.95	14	24,110	0.06%
2020/12/10	40	41.72	41	41.81	41.40	-1	23,548	0.00%
2020/12/09	33	41.30	34	41.74	41.40	-1	22,943	0.00%
2020/12/08	29	41.10	64	41.04	40.60	-35	22,173	-0.16%
2020/12/07	33	38.96	13	38.00	38.25	20	21,113	0.09%
2020/12/04	8	38.69	7	39.06	38.00	1	20,573	0.00%
2020/12/03	25	40.47	18	40.92	39.50	7	20,136	0.03%
2020/12/02	29	40.33	13	40.47	40.00	16	19,824	0.08%
2020/12/01	14	41.91	2	41.10	41.10	12	19,317	0.06%
2020/11/30	33	43.22	20	43.17	43.70	13	18,836	0.07%
2020/11/27	21	42.67	49	42.03	43.00	-28	18,393	-0.15%
2020/11/26	72	41.61	60	42.62	40.65	12	17,895	0.07%
2020/11/25	66	39.07	136	39.64	40.90	-70	16,799	-0.42%	大賣/
2020/11/24	74	37.79	7.1	37.48	37.20	66.9	16,009	0.42%
2020/11/23	10	37.93	66	37.81	37.45	-56	15,818	-0.35%
2020/11/20	59	37.54	14	37.48	36.75	45	15,621	0.29%
2020/11/19	119	37.04	84	36.86	37.45	35	15,539	0.23%	大買/
2020/11/18	57	34.56	61	35.27	36.40	-4	14,552	-0.03%
2020/11/17	6	32.88	22	32.83	33.35	-16	13,788	-0.12%
2020/11/16	10	31.58	8	31.83	31.55	2	13,474	0.01%
2020/11/13	8	31.07	6	30.89	30.60	2	13,393	0.01%
2020/11/12	17	31.52	17	31.91	31.20	0	13,198	0.00%
2020/11/11	5	29.56	5	30.11	32.45	0	13,081	0.00%
2020/11/10	37	31.34	33	31.45	29.80	4	12,631	0.03%
2020/11/09	0	0.00	2	31.35	32.25	-2	11,564	-0.02%
2020/11/06	3	29.28	2	29.05	29.35	1	11,333	0.01%
2020/11/05	14	28.99	15	28.64	28.95	-1	11,279	-0.01%
2020/11/04	13	28.14	4	28.56	28.90	9	11,238	0.08%
2020/11/03	24	28.19	37	28.05	28.60	-13	11,022	-0.12%
2020/11/02	99	27.29	109	27.28	27.00	-10	10,673	-0.09%	大賣/
2020/10/30	15	26.23	5	26.75	26.20	10	10,273	0.10%
2020/10/29	32	26.37	42	26.65	26.70	-10	10,172	-0.10%
2020/10/28	18	26.35	17	26.72	26.15	1	10,059	0.01%
2020/10/27	5	26.40	5	26.70	26.10	0	9,870	0.00%
2020/10/26	2	26.33	7	25.86	26.85	-5	9,717	-0.05%
2020/10/23	6	24.81	6	25.04	24.60	0	9,230	0.00%
2020/10/22	12	24.59	1	24.70	24.45	11	9,161	0.12%
2020/10/21	1	25.15	21	25.08	25.30	-20	9,085	-0.22%
2020/10/20	0	0.00	10	24.84	25.25	-10	8,840	-0.11%
2020/10/19	2	23.50	0	0.00	23.55	2	8,522	0.02%
2020/10/16	2	24.35	2	23.80	23.55	0	8,469	0.00%
2020/10/15	13	24.27	3	24.63	24.05	10	8,399	0.12%
2020/10/14	17	24.50	1	24.60	24.55	16	8,292	0.19%
2020/10/13	8	24.54	36	24.47	25.05	-28	8,112	-0.35%
2020/10/12	2	22.78	10	23.25	23.15	-8	7,687	-0.10%
2020/10/08	21	23.59	9	23.98	23.80	12	7,540	0.16%
2020/10/07	5	23.76	12	23.98	24.45	-7	7,351	-0.10%
2020/10/06	9	22.53	14	22.75	23.45	-5	7,094	-0.07%
2020/10/05	4	22.20	8	22.11	22.85	-4	6,852	-0.06%
2020/09/30	7	21.11	9	21.33	21.25	-2	6,606	-0.03%
2020/09/29	10	21.44	15	22.19	21.00	-5	6,614	-0.08%
2020/09/28	1	21.05	3	21.13	21.65	-2	6,365	-0.03%
2020/09/25	2	20.38	3	20.43	20.45	-1	6,001	-0.02%
2020/09/11	0	0.00	1	20.30	20.00	-1	5,337	-0.02%
2020/09/09	0	0.00	3	19.92	20.40	-3	5,195	-0.06%
2020/09/08	1	20.25	0	0.00	20.00	1	5,129	0.02%
2020/09/07	0	0.00	1	20.65	20.15	-1	5,064	-0.02%
2020/09/04	7	19.99	0	0.00	20.00	7	4,899	0.14%
2020/09/02	0	0.00	3	20.90	20.70	-3	4,671	-0.06%
2020/09/01	5	21.06	2	20.85	20.95	3	4,595	0.07%
2020/08/31	3	21.25	10	21.10	21.20	-7	4,531	-0.15%
2020/08/28	2	20.85	0	0.00	21.00	2	4,317	0.05%
2020/08/27	14	21.23	10	21.20	20.90	4	4,277	0.09%
2020/08/26	1	22.00	1	22.05	22.10	0	4,161	0.00%
2020/08/25	12	21.76	14	21.39	21.75	-2	3,937	-0.05%
2020/08/21	5	20.20	0	0.00	20.10	5	3,516	0.14%
2020/08/19	2	20.43	2	20.85	20.35	0	3,250	0.00%
2020/08/18	3	19.70	3	20.03	20.10	0	3,028	0.00%
2020/08/17	2	20.20	0	0.00	20.05	2	2,835	0.07%
2020/08/14	14	19.99	14	20.19	19.90	0	2,607	0.00%
2020/08/13	2	19.40	0	0.00	19.05	2	2,275	0.09%
2020/07/23	0	0.00	2	17.70	17.70	-2	2,086	-0.10%
2020/07/21	2	18.00	0	0.00	18.00	2	2,088	0.10%
2020/07/09	0	0.00	8	18.59	18.50	-8	1,967	-0.41%
2020/07/08	4	18.55	0	0.00	18.70	4	1,906	0.21%
2020/07/07	2	17.68	0	0.00	18.40	2	1,792	0.11%
2020/07/06	2	17.65	0	0.00	17.65	2	1,677	0.12%
2020/06/18	0	0.00	1	16.50	16.50	-1	1,848	-0.05%
2020/06/17	1	16.60	0	0.00	16.45	1	1,884	0.05%
2020/06/11	0	0.00	5	16.80	16.65	-5	2,176	-0.23%
2020/05/08	0	0.00	4	16.75	16.75	-4	2,240	-0.18%
2020/05/04	4	16.55	0	0.00	16.55	4	2,264	0.18%
2020/04/22	2	15.65	2	15.80	15.80	0	2,263	0.00%
2020/04/10	2	15.10	2	15.18	15.30	0	2,113	0.00%
2020/02/24	1	17.35	1	17.40	17.25	0	1,320	0.00%
2019/09/05	0	0.00	1	19.80	19.75	-1	4,873	-0.02%
2019/09/03	2	20.00	2	20.00	20.20	0	4,719	0.00%
2019/08/30	0	0.00	1	19.05	19.00	-1	4,578	-0.02%
2019/08/23	1	18.55	0	0.00	18.60	1	4,582	0.02%
2019/08/21	1	19.20	0	0.00	19.30	1	4,570	0.02%
2019/08/19	0	0.00	10	19.15	19.15	-10	4,493	-0.22%
2019/08/16	5	19.50	75	19.61	19.55	-70	4,417	-1.58%
2019/08/15	13	19.92	20	19.94	19.80	-7	4,356	-0.16%
2019/08/14	8	21.19	33	20.98	21.05	-25	4,292	-0.58%
2019/08/12	5	20.85	0	0.00	20.65	5	4,215	0.12%
2019/08/08	9	21.01	0	0.00	21.40	9	4,184	0.22%
2019/08/07	5	20.28	0	0.00	20.50	5	4,085	0.12%
2019/08/06	6	20.63	40	20.50	20.55	-34	4,031	-0.84%
2019/08/05	9	21.85	38	22.06	21.40	-29	3,939	-0.74%
2019/08/02	2	21.50	6	21.80	21.80	-4	3,813	-0.10%
2019/08/01	171	21.02	0	0.00	20.85	171	3,588	4.76%	大買/鉅額交易
2019/07/29	2	22.13	2	21.60	22.10	0	3,295	0.00%
2019/07/26	14	22.57	83	21.95	21.90	-69	3,167	-2.18%
2019/07/25	6	20.67	81	21.06	21.90	-75	2,829	-2.65%
2019/07/24	70	20.34	0	0.00	20.40	70	2,501	2.80%
2019/07/22	60	19.10	0	0.00	19.25	60	2,169	2.77%
2019/05/28	0	0.00	2	18.00	18.20	-2	944	-0.21%
2019/05/27	0	0.00	5	18.00	18.05	-5	905	-0.55%
2019/05/03	20	16.70	20	16.75	16.55	0	650	0.00%
2019/04/25	5	16.30	0	0.00	16.25	5	612	0.82%
2019/04/24	5	16.40	0	0.00	16.35	5	608	0.82%
2019/02/27	5	16.00	0	0.00	15.95	5	529	0.94%
2018/12/18	0	0.00	1	16.10	16.00	-1	785	-0.13%
2018/12/04	0	0.00	1	16.05	16.00	-1	861	-0.12%
2018/12/03	1	16.25	0	0.00	16.15	1	870	0.11%
2018/11/29	0	0.00	1	16.00	16.00	-1	870	-0.11%
2018/11/28	1	16.05	0	0.00	16.00	1	870	0.11%
2018/10/18	1	15.75	0	0.00	16.15	1	1,138	0.09%
2018/08/23	0	0.00	5	17.10	17.10	-5	1,336	-0.37%
2018/08/22	1	17.35	1	17.20	17.20	0	1,339	0.00%
2018/08/20	5	16.85	1	16.90	16.90	4	1,294	0.31%
2018/06/11	0	0.00	1	16.65	16.70	-1	1,473	-0.07%
2018/05/17	1	16.50	0	0.00	16.55	1	1,629	0.06%
2018/05/16	0	0.00	1	16.60	16.50	-1	1,621	-0.06%
2018/04/18	5	17.00	0	0.00	16.95	5	1,907	0.26%
2018/04/17	0	0.00	2	17.10	17.05	-2	1,940	-0.10%
2018/03/26	0	0.00	3	18.00	17.95	-3	2,179	-0.14%
2018/03/23	1	17.85	0	0.00	18.00	1	2,196	0.05%
2018/03/16	0	0.00	5	18.00	18.60	-5	2,168	-0.23%
2018/03/13	7	18.10	0	0.00	18.00	7	2,281	0.31%
2018/03/12	2	18.05	0	0.00	18.10	2	2,314	0.09%
2018/02/27	35	18.20	35	18.12	18.30	0	3,010	0.00%
2018/01/31	5	18.50	0	0.00	18.60	5	3,128	0.16%
2018/01/12	0	0.00	5	19.95	20.00	-5	3,398	-0.15%
2018/01/05	0	0.00	0.7	19.75	19.75	-0.7	3,296	-0.02%
2018/01/02	6	20.12	1	20.15	19.85	5	3,233	0.15%