萬海 (2615)-群益金鼎-土城券商分點個股進出

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
95.8
漲跌
▲1.0
漲幅
+1.05%
成交量
68,259張
產業
上市航運類股
2381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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/11/21	30.2	97.54	41	96.94	95.80	-10.8	37,298	-0.03%
2024/11/20	21.1	96.21	66.1	95.51	94.80	-45	36,322	-0.12%
2024/11/19	11	92.99	6.2	93.01	93.30	4.9	35,041	0.01%
2024/11/18	1	90.40	3	91.33	90.90	-2	34,756	-0.01%
2024/11/15	38	92.86	7	90.83	90.50	31	34,624	0.09%
2024/11/14	1	90.99	1.1	90.90	89.80	-0.1	34,403	0.00%
2024/11/13	11	91.31	5	90.70	90.60	6	34,579	0.02%
2024/11/12	12.2	93.96	17.5	93.53	91.30	-5.3	34,754	-0.02%
2024/11/11	36	95.13	36.5	94.27	94.30	-0.5	34,807	0.00%
2024/11/08	68.2	94.40	67.2	93.81	93.70	1	34,755	0.00%
2024/11/07	4.1	90.42	3.3	90.64	91.80	0.9	34,903	0.00%
2024/11/06	3.2	94.51	2	94.15	93.60	1.2	34,962	0.00%
2024/11/05	44	93.79	52.4	94.25	94.70	-8.4	35,337	-0.02%
2024/11/04	76.4	93.72	67	91.57	89.80	9.4	34,898	0.03%
2024/11/01	44.1	89.40	44.4	92.44	94.20	-0.3	33,867	0.00%
2024/10/30	0.1	86.80	30	87.20	85.70	-29.9	33,326	-0.09%
2024/10/29	2	87.58	2	86.40	85.70	0	33,492	0.00%
2024/10/28	3.1	87.53	3.3	88.21	88.60	-0.2	33,530	0.00%
2024/10/25	0.4	87.21	0	0.00	86.90	0.4	33,429	0.00%
2024/10/24	3.1	86.42	4	86.58	86.00	-0.9	33,446	0.00%
2024/10/23	2	88.15	1	88.00	87.70	1	33,445	0.00%
2024/10/22	4	88.99	3	88.74	87.60	1	33,552	0.00%
2024/10/21	7	87.61	4.1	87.25	87.90	2.9	33,427	0.01%
2024/10/18	2	86.15	1.6	85.73	85.30	0.4	33,412	0.00%
2024/10/17	5.1	85.73	4.2	85.37	86.40	0.8	33,275	0.00%
2024/10/16	6.1	82.97	5	82.26	82.20	1.1	32,997	0.00%
2024/10/15	12.2	82.70	2	81.30	81.10	10.2	33,039	0.03%
2024/10/14	1.3	83.66	1	82.80	82.00	0.3	33,346	0.00%
2024/10/11	2	84.05	5	83.66	83.00	-3	33,454	-0.01%
2024/10/09	1	84.70	4	83.80	83.00	-3	33,604	-0.01%
2024/10/08	92.2	86.28	59	85.49	85.50	33.2	33,639	0.10%
2024/10/07	14.2	85.89	15	86.61	85.70	-0.8	33,858	0.00%
2024/10/04	14	90.21	16.1	89.55	89.30	-2.1	33,872	-0.01%
2024/10/01	22.1	100.23	7.4	100.12	99.20	14.7	33,637	0.04%
2024/09/30	50.4	98.58	64.2	99.88	98.00	-13.8	32,958	-0.04%
2024/09/27	78.3	106.66	77.5	105.01	107.50	0.8	32,265	0.00%
2024/09/26	76.2	102.42	97.4	103.67	102.00	-21.2	31,422	-0.07%
2024/09/25	33.4	94.34	62.7	96.96	99.70	-29.3	30,038	-0.10%
2024/09/24	23.4	88.44	23	88.71	90.70	0.4	27,949	0.00%
2024/09/23	11	82.52	2	82.45	82.50	9	26,876	0.03%
2024/09/19	4	80.55	3.2	80.62	81.00	0.8	28,026	0.00%
2024/09/18	2	80.49	6.2	79.97	80.50	-4.2	28,900	-0.01%
2024/09/16	0	77.90	0.4	78.50	78.30	-0.3	30,633	0.00%
2024/09/13	1.1	78.27	4.6	78.55	79.20	-3.6	31,476	-0.01%
2024/09/12	2	77.80	3	78.43	77.70	-1	32,673	0.00%
2024/09/11	5	74.51	11	76.59	76.80	-6	33,220	-0.02%
2024/09/10	1.3	74.27	1	74.70	74.10	0.3	34,500	0.00%
2024/09/09	8	75.53	0	0.00	75.20	8	35,508	0.02%
2024/09/06	0.1	78.40	0	0.00	78.20	0.1	36,148	0.00%
2024/09/05	1	80.60	0	0.00	78.80	1	37,345	0.00%
2024/09/04	10.1	77.69	0	0.00	78.70	10.1	39,131	0.03%
2024/09/03	0.1	80.00	0	0.00	79.50	0.1	40,875	0.00%
2024/09/02	6.2	80.76	1	83.20	79.50	5.2	43,141	0.01%
2024/08/30	34.1	81.77	61.1	82.11	82.90	-27	43,791	-0.06%
2024/08/29	2.1	78.39	2	78.00	79.20	0.1	43,678	0.00%
2024/08/28	0.1	78.20	0	0.00	78.10	0.1	45,476	0.00%
2024/08/27	5	78.62	3	79.26	78.30	2	45,817	0.00%
2024/08/26	5.1	82.97	3.1	81.55	79.90	2	45,676	0.00%
2024/08/23	0.1	79.80	0	0.00	79.50	0.1	45,635	0.00%
2024/08/22	6.1	80.11	6	79.85	79.70	0.1	45,927	0.00%
2024/08/21	8.1	79.95	12	79.88	80.40	-3.9	46,209	-0.01%
2024/08/20	11	80.25	6	80.17	79.20	5	46,217	0.01%
2024/08/19	12.1	80.42	15	79.77	79.50	-2.9	46,054	-0.01%
2024/08/16	16.1	80.90	15.4	80.95	80.80	0.7	45,967	0.00%
2024/08/15	14.1	79.65	19	80.04	80.40	-4.9	45,678	-0.01%
2024/08/14	32.1	79.07	11	78.67	77.70	21.1	45,246	0.05%
2024/08/13	8.1	79.62	7	79.43	79.10	1.1	44,815	0.00%
2024/08/12	15.1	82.30	36.4	81.80	82.50	-21.3	44,178	-0.05%
2024/08/09	27.2	79.64	24.1	79.64	77.20	3.1	45,149	0.01%
2024/08/08	11	80.86	15.3	81.19	78.80	-4.3	49,084	-0.01%
2024/08/07	17.3	82.06	36.3	81.28	84.20	-19	50,537	-0.04%
2024/08/06	22.2	79.72	30	79.78	79.60	-7.9	51,107	-0.02%
2024/08/05	31.1	77.29	22.5	77.01	75.00	8.6	51,191	0.02%
2024/08/02	16.1	79.30	31	80.27	79.70	-15	51,118	-0.03%
2024/08/01	24	79.03	22.2	79.71	79.70	1.8	50,658	0.00%
2024/07/31	20	76.40	24	77.65	77.90	-4	50,404	-0.01%
2024/07/30	12.5	74.20	16.3	74.02	76.20	-3.8	50,310	-0.01%
2024/07/29	0.2	73.06	2	73.45	72.90	-1.8	50,441	0.00%
2024/07/26	4	72.43	3	74.00	73.90	1	50,553	0.00%
2024/07/23	30	72.26	2	74.00	74.20	28	50,717	0.06%
2024/07/22	3	69.27	4	69.35	71.00	-1	50,851	0.00%
2024/07/19	2	72.70	1	71.50	71.10	1	50,442	0.00%
2024/07/18	11	73.61	9.4	73.87	74.00	1.6	50,132	0.00%
2024/07/17	18	73.88	18	73.78	73.50	0	49,984	0.00%
2024/07/16	37	78.26	7	78.54	75.10	30	49,777	0.06%
2024/07/15	4	75.50	5	75.72	77.90	-1	49,553	0.00%
2024/07/12	2	76.06	3	76.10	76.40	-1	49,136	0.00%
2024/07/11	19	77.06	5	77.18	77.30	14	48,805	0.03%
2024/07/10	0.1	76.47	30.3	76.97	76.10	-30.2	48,607	-0.06%
2024/07/09	16.1	78.19	9	77.50	77.20	7.1	48,258	0.01%
2024/07/08	10.1	77.51	7.1	77.81	78.00	3	47,642	0.01%
2024/07/05	11.3	84.52	19	84.52	83.70	-7.8	46,700	-0.02%
2024/07/04	3	87.10	1	87.70	86.40	2	46,213	0.00%
2024/07/03	8.3	88.08	16	88.15	87.60	-7.7	45,858	-0.02%
2024/07/02	19.2	84.94	9	85.71	84.80	10.2	45,291	0.02%
2024/07/01	13.1	87.88	14	85.04	86.00	-0.9	44,799	0.00%
2024/06/28	19	88.70	14	88.83	88.60	5	44,030	0.01%
2024/06/27	9	89.57	8	89.51	89.20	1	43,631	0.00%
2024/06/26	16.1	90.36	8	90.11	89.00	8.1	43,091	0.02%
2024/06/25	9.1	90.35	10.2	90.35	91.70	-1.1	42,423	0.00%
2024/06/24	13.3	89.95	42	89.92	88.80	-28.7	41,532	-0.07%
2024/06/21	54.1	94.63	69	94.76	92.30	-14.9	40,591	-0.04%
2024/06/20	11.2	92.32	11	92.19	92.10	0.2	38,643	0.00%
2024/06/19	19.3	92.72	13	92.43	90.00	6.3	37,771	0.02%
2024/06/18	16.2	89.86	4	90.58	88.80	12.2	36,480	0.03%
2024/06/17	58.1	91.59	45	91.72	89.10	13.1	35,801	0.04%
2024/06/14	19.1	89.23	16	88.94	92.80	3.1	34,396	0.01%
2024/06/13	25	85.86	18.6	85.51	84.40	6.4	33,344	0.02%
2024/06/12	24	83.58	38	83.71	83.00	-14	32,877	-0.04%
2024/06/11	50.1	96.55	45	92.52	88.20	5.1	31,780	0.02%
2024/06/07	88.5	99.21	64.1	98.92	96.20	24.4	29,937	0.08%
2024/06/06	33.2	92.95	46	93.62	96.80	-12.8	27,958	-0.05%
2024/06/05	1	85.70	15.3	87.19	88.00	-14.3	25,592	-0.06%
2024/06/04	26.2	80.50	23	80.49	80.00	3.2	24,729	0.01%
2024/06/03	56	79.33	35	80.67	82.00	21	24,299	0.09%
2024/05/31	8.1	83.60	10	82.21	79.70	-1.9	22,456	-0.01%
2024/05/30	4	87.00	2	86.20	87.50	2	22,077	0.01%
2024/05/29	1	85.60	9	89.61	85.60	-8	21,953	-0.04%
2024/05/28	18.2	86.02	12	86.33	87.00	6.2	21,736	0.03%
2024/05/27	4	79.30	17.2	78.03	82.10	-13.2	21,665	-0.06%
2024/05/24	13.2	74.58	19.5	73.84	74.90	-6.3	21,326	-0.03%
2024/05/23	0.1	70.98	0	0.00	71.10	0.1	21,128	0.00%
2024/05/22	2.1	71.10	0	0.00	71.20	2.1	21,144	0.01%
2024/05/21	0.1	69.30	0	0.00	68.80	0.1	21,103	0.00%
2024/05/20	2.3	70.80	9	70.24	70.80	-6.7	21,096	-0.03%
2024/05/17	3	70.97	11	69.63	70.00	-8	21,037	-0.04%
2024/05/16	14	71.66	7	71.46	71.90	7	20,902	0.03%
2024/05/15	32	69.63	35	69.70	70.50	-3	20,605	-0.01%
2024/05/14	106	72.24	108	71.26	68.40	-2	19,005	-0.01%	大買/大賣/
2024/05/13	41	69.20	15.1	69.74	70.10	25.9	13,910	0.19%
2024/05/10	15.1	62.22	37.1	61.45	63.80	-22	11,861	-0.19%
2024/05/09	24.1	55.72	52.5	55.55	58.00	-28.4	10,361	-0.27%
2024/05/08	16.2	52.45	16	53.19	52.80	0.2	9,418	0.00%
2024/05/07	3.1	50.70	12	50.75	50.80	-8.9	8,781	-0.10%
2024/05/06	1.1	49.81	0	0.00	49.80	1.1	8,545	0.01%
2024/05/03	0.1	50.10	0.2	49.50	49.40	-0.1	8,490	0.00%
2024/05/02	5.2	50.67	1.2	50.54	49.40	4	8,400	0.05%
2024/04/30	0	50.10	8	49.93	50.70	-8	7,939	-0.10%
2024/04/29	18	49.58	22.3	49.79	49.55	-4.3	7,708	-0.06%
2024/04/26	19.7	48.43	6.2	47.97	48.35	13.4	7,407	0.18%
2024/04/24	2	44.95	2	45.20	45.45	0	7,132	0.00%
2024/04/23	6	44.40	6	44.76	44.95	0	7,199	0.00%
2024/04/22	6.2	44.78	8	44.56	43.85	-1.8	7,263	-0.02%
2024/04/19	0	0.00	2	43.80	43.25	-2	7,188	-0.03%
2024/04/18	2	42.90	1	43.00	42.90	1	7,189	0.01%
2024/04/17	4	43.11	0	0.00	42.80	4	7,256	0.06%
2024/04/16	5.1	43.56	5	43.22	42.90	0	7,492	0.00%
2024/04/15	0	0.00	3	44.70	45.10	-3	7,909	-0.04%
2024/04/12	0	44.85	0	0.00	45.00	0	8,164	0.00%
2024/04/11	0	44.95	0	0.00	44.80	0	8,591	0.00%
2024/04/10	5	44.66	3	45.00	44.50	2	9,432	0.02%
2024/04/09	0	0.00	1	44.95	44.95	-1	9,660	-0.01%
2024/04/08	2	43.90	0	0.00	44.10	2	10,167	0.02%
2024/04/03	3	43.68	0	0.00	43.65	3	10,191	0.03%
2024/04/01	0	0.00	2	44.40	44.55	-2	10,619	-0.02%
2024/03/29	12	44.29	5	44.10	44.10	7	11,020	0.06%
2024/03/28	2.7	44.35	2	44.00	44.00	0.7	11,852	0.01%
2024/03/26	1	44.50	0.7	45.15	44.55	0.3	14,921	0.00%
2024/03/25	0	0.00	2	45.55	45.40	-2	15,353	-0.01%
2024/03/22	0	44.65	1	45.30	45.30	-1	16,105	-0.01%
2024/03/21	2	45.65	2	45.10	45.10	0	16,959	0.00%
2024/03/20	1	45.35	0	0.00	45.00	1	17,230	0.01%
2024/03/19	1	45.80	0	0.00	45.50	1	17,402	0.01%
2024/03/18	0	45.35	0	0.00	45.65	0	17,526	0.00%
2024/03/15	6	45.02	2	45.55	46.45	4	17,778	0.02%
2024/03/14	0	47.35	2	47.30	47.10	-2	17,606	-0.01%
2024/03/13	2	49.35	5	49.68	49.00	-3	17,484	-0.02%
2024/03/12	6	49.53	3	49.48	49.45	3	17,429	0.02%
2024/03/11	3	49.30	2	49.40	49.30	1	17,544	0.01%
2024/03/08	3.1	48.92	3	49.18	48.65	0.1	17,905	0.00%
2024/03/07	4.1	48.28	0	0.00	48.10	4.1	18,241	0.02%
2024/03/06	3.1	49.14	0	0.00	48.40	3.1	18,390	0.02%
2024/03/05	2	50.20	0	0.00	49.35	2	18,379	0.01%
2024/03/04	1.3	49.33	3	49.28	49.65	-1.7	18,350	-0.01%
2024/03/01	2	49.75	0	0.00	49.90	2	18,376	0.01%
2024/02/29	0.2	50.72	3.2	50.46	50.40	-3.1	18,247	-0.02%
2024/02/27	1	48.55	0	0.00	48.10	1	17,884	0.01%
2024/02/26	0.3	49.05	0	0.00	48.80	0.3	17,833	0.00%
2024/02/23	1	49.90	0	0.00	49.65	1	17,845	0.01%
2024/02/22	0.4	49.99	1	50.10	50.00	-0.6	17,821	0.00%
2024/02/20	0	0.00	0.3	48.83	48.65	-0.3	17,675	0.00%
2024/02/19	0.1	47.40	0	0.00	47.90	0.1	17,664	0.00%
2024/02/16	0	47.50	0	0.00	47.30	0	17,819	0.00%
2024/02/15	0.1	46.95	0	0.00	47.20	0.1	17,961	0.00%
2024/02/02	4.1	48.19	0	0.00	48.20	4.1	17,983	0.02%
2024/01/25	0.1	50.00	0	0.00	49.75	0.1	17,876	0.00%
2024/01/23	1	50.80	1	51.40	50.20	0	17,846	0.00%
2024/01/22	2	49.65	2	50.10	50.70	0	17,889	0.00%
2024/01/19	1	52.00	0	0.00	51.20	1	17,791	0.01%
2024/01/18	10	52.47	10	51.95	52.50	0	17,695	0.00%
2024/01/17	7	51.43	7	51.66	51.00	0	17,539	0.00%
2024/01/16	17	51.74	1	51.70	52.00	16	17,383	0.09%
2024/01/15	0	0.00	1.1	53.24	52.80	-1.1	17,235	-0.01%
2024/01/11	1.1	50.89	2	50.50	50.90	-0.9	17,038	-0.01%
2024/01/10	0.1	50.96	0	0.00	50.70	0.1	16,960	0.00%
2024/01/09	6.2	52.75	1	52.60	52.40	5.2	16,693	0.03%
2024/01/08	8	56.51	0	0.00	56.20	8	16,210	0.05%
2024/01/05	2	56.90	0.5	57.46	57.90	1.5	15,999	0.01%
2024/01/04	12.2	58.51	14.5	58.58	57.00	-2.4	15,558	-0.02%
2024/01/03	2.4	55.09	1	54.90	55.00	1.4	14,793	0.01%
2024/01/02	11	56.39	38	57.53	54.70	-27	14,512	-0.19%
2023/12/29	1	55.00	1	54.90	55.00	0	13,941	0.00%
2023/12/28	2	55.50	0	0.00	55.20	2	13,906	0.01%
2023/12/27	8.1	57.20	2.6	56.90	56.60	5.5	13,795	0.04%
2023/12/26	1	55.10	7	55.59	56.00	-6	13,532	-0.04%
2023/12/25	64.2	55.97	66	56.85	54.50	-1.8	13,140	-0.01%
2023/12/22	59.1	60.05	48	59.86	60.10	11.1	12,342	0.09%
2023/12/21	48.3	56.26	29.1	56.79	59.60	19.3	10,570	0.18%
2023/12/20	1	54.20	0	0.00	54.50	1	9,261	0.01%
2023/12/19	4	52.80	8	52.70	52.30	-4	8,798	-0.05%
2023/12/18	27.1	52.03	28.5	52.04	52.90	-1.3	8,116	-0.02%
2023/12/15	1	50.30	6	49.77	50.60	-5	7,335	-0.07%
2023/12/14	3	49.73	0	0.00	49.05	3	7,080	0.04%
2023/12/13	1	51.59	0	0.00	50.10	1	6,925	0.01%
2023/12/12	5	52.84	1	51.80	51.80	4	7,366	0.05%
2023/12/11	5	52.54	6	52.43	52.40	-1	7,192	-0.01%
2023/12/06	2	50.55	0	0.00	51.30	2	6,957	0.03%
2023/12/05	28	52.49	28	51.15	52.00	0	6,865	0.00%
2023/12/04	8.1	51.44	10	51.15	52.50	-1.9	6,511	-0.03%
2023/12/01	1	47.75	2	48.40	48.65	-1	6,098	-0.02%
2023/11/29	0.1	46.55	0	0.00	46.55	0.1	6,006	0.00%
2023/11/27	0	0.00	2.5	45.96	46.00	-2.5	5,993	-0.04%
2023/11/23	0	45.65	2	45.65	45.75	-2	6,051	-0.03%
2023/11/16	2	47.45	104	47.50	47.40	-102	6,207	-1.64%	大賣/鉅額交易
2023/11/15	0	0.00	1	47.35	47.85	-1	6,230	-0.02%
2023/11/14	2	47.68	3	46.42	46.10	-1	6,289	-0.02%
2023/11/13	0	45.35	0	0.00	45.75	0	6,211	0.00%
2023/11/10	2	45.25	0	0.00	45.00	2	6,230	0.03%
2023/11/08	0	46.20	0	0.00	46.10	0	6,203	0.00%
2023/11/07	1	46.30	1	46.50	46.25	0	6,245	0.00%
2023/11/03	5	47.30	1	47.60	47.70	4	6,210	0.06%
2023/11/02	0	0.00	1	47.15	47.10	-1	6,237	-0.02%
2023/10/31	3	46.43	0	0.00	46.20	3	6,272	0.05%
2023/10/30	0	0.00	1	47.00	47.45	-1	6,225	-0.02%
2023/10/19	0	0.00	2	45.55	45.60	-2	6,456	-0.03%
2023/10/16	1	45.00	0	0.00	45.00	1	6,549	0.02%
2023/10/13	0	0.00	2	44.70	44.25	-2	6,610	-0.03%
2023/10/11	1	45.20	1	45.25	45.25	0	6,647	0.00%
2023/10/06	0	0.00	20	47.10	46.95	-20	6,776	-0.30%
2023/10/05	3	46.90	7	46.75	46.75	-4	6,910	-0.06%
2023/09/28	2	49.00	0	0.00	48.30	2	7,291	0.03%
2023/09/22	2	49.45	2	49.58	49.50	0	9,463	0.00%
2023/09/21	3	50.93	2	50.80	49.80	1	9,532	0.01%
2023/09/20	3	51.83	2	52.10	51.30	1	9,490	0.01%
2023/09/18	1	51.00	2	50.80	50.90	-1	9,376	-0.01%
2023/09/15	14.2	50.49	9	50.48	50.60	5.2	9,386	0.06%
2023/09/14	6	48.35	7	48.44	48.85	-1	8,722	-0.01%
2023/09/11	0	46.00	0	0.00	46.00	0	8,719	0.00%
2023/09/07	0	46.15	0	0.00	45.65	0	8,817	0.00%
2023/09/05	0	47.05	0	0.00	47.30	0	8,935	0.00%
2023/09/04	5	45.65	1	46.50	46.50	4	9,162	0.04%
2023/09/01	0	0.00	6	44.97	44.90	-6	9,167	-0.07%
2023/08/31	10	46.22	0	0.00	45.30	10	9,261	0.11%
2023/08/30	3	45.83	4	45.74	45.85	-1	9,242	-0.01%
2023/08/29	0	0.00	3	45.35	45.35	-3	9,324	-0.03%
2023/08/28	0	0.00	1	46.05	46.10	-1	9,394	-0.01%
2023/08/25	1	46.20	0	0.00	45.90	1	9,499	0.01%
2023/08/24	4	47.30	11	46.45	46.00	-7	9,566	-0.07%
2023/08/23	7	48.64	3	47.55	47.55	4	9,478	0.04%
2023/08/21	2	49.20	0	0.00	49.30	2	9,449	0.02%
2023/08/18	10	49.83	7	50.83	50.50	3	9,404	0.03%
2023/08/17	10	47.54	2	47.53	47.90	8	9,202	0.09%
2023/08/16	0	0.00	6	47.63	47.60	-6	9,232	-0.06%
2023/08/15	6	49.49	2	49.00	49.00	4	9,236	0.04%
2023/08/14	0	0.00	1	49.50	49.50	-1	9,286	-0.01%
2023/08/11	0	0.00	1	50.50	50.60	-1	9,367	-0.01%
2023/08/09	2	49.93	0	0.00	50.10	2	9,428	0.02%
2023/08/08	1	50.20	0.2	50.10	50.10	0.8	9,472	0.01%
2023/08/07	0	0.00	1	50.40	50.50	-1	9,594	-0.01%
2023/08/01	0	0.00	3	51.10	51.10	-3	9,706	-0.03%
2023/07/31	10	51.60	0	0.00	50.40	10	9,784	0.10%
2023/07/28	4	50.80	0	0.00	51.80	4	9,824	0.04%
2023/07/27	1	50.20	1	50.20	50.40	0	9,917	0.00%
2023/07/26	5.2	49.03	0	0.00	49.45	5.2	9,944	0.05%
2023/07/25	0	0.00	0.5	49.20	49.20	-0.5	9,972	0.00%
2023/07/24	0	0.00	8	49.56	49.30	-8	10,070	-0.08%
2023/07/21	0	50.90	1	50.80	50.90	-1	10,120	-0.01%
2023/07/20	1	51.50	0	0.00	51.90	1	10,171	0.01%
2023/07/19	2	51.22	0	0.00	50.90	2	10,214	0.02%
2023/07/18	7	51.46	6	50.80	50.40	1	10,362	0.01%
2023/07/17	6	51.05	6.1	50.92	51.00	-0.1	10,322	0.00%
2023/07/14	1	50.40	6	50.80	50.40	-5	10,323	-0.05%
2023/07/13	3	49.72	3.2	50.38	49.30	-0.2	10,335	0.00%
2023/07/12	1	52.60	3.3	52.18	51.60	-2.3	10,261	-0.02%
2023/07/11	10	53.72	3	53.70	53.60	7	10,245	0.07%
2023/07/10	0	0.00	5	53.62	53.60	-5	10,259	-0.05%
2023/07/07	0	0.00	1	56.40	56.70	-1	10,090	-0.01%
2023/07/06	0	0.00	2.2	57.50	57.60	-2.2	9,972	-0.02%
2023/07/05	4	56.93	2	57.60	57.70	2	9,939	0.02%
2023/07/04	47.2	61.00	45.1	60.45	57.30	2.1	9,675	0.02%
2023/07/03	7	58.03	6.7	58.57	58.90	0.4	8,716	0.00%
2023/06/30	6	58.20	5	58.46	59.00	1	8,216	0.01%
2023/06/29	5.1	58.00	6	57.30	57.30	-0.9	7,941	-0.01%
2023/06/28	6	58.40	1	58.30	58.40	5	7,880	0.06%
2023/06/27	0.1	59.55	0	0.00	58.80	0.1	7,873	0.00%
2023/06/26	1	59.30	0	0.00	58.80	1	7,871	0.01%
2023/06/21	1	59.70	0	0.00	60.20	1	7,865	0.01%
2023/06/20	0	0.00	5.6	61.58	61.00	-5.6	7,836	-0.07%
2023/06/19	5	61.50	0	0.00	61.10	5	7,892	0.06%
2023/06/16	5.1	62.10	7	62.90	62.60	-2	7,918	-0.02%
2023/06/14	2	62.30	2	62.70	62.20	0	8,067	0.00%
2023/06/12	3	61.70	1	62.10	62.10	2	8,862	0.02%
2023/06/09	11	61.32	17	61.39	61.80	-6	9,553	-0.06%
2023/06/08	8.1	61.80	10	61.69	61.50	-1.9	9,687	-0.02%
2023/06/07	5	59.66	1	59.80	59.80	4	9,917	0.04%
2023/06/06	9	59.41	10	59.29	59.50	-1	9,925	-0.01%
2023/06/01	5	57.26	7	57.16	57.10	-2	10,059	-0.02%
2023/05/31	5	58.50	0	0.00	58.00	5	10,104	0.05%
2023/05/26	4	58.70	0	0.00	58.90	4	10,595	0.04%
2023/05/25	1	59.50	6	59.25	58.70	-5	10,907	-0.05%
2023/05/22	20	60.51	18	60.74	60.20	2	11,482	0.02%
2023/05/19	2	59.85	3	60.23	60.30	-1	11,432	-0.01%
2023/05/18	1	59.60	1	59.90	59.60	0	11,369	0.00%
2023/05/17	14	59.64	14	59.80	60.20	0	11,390	0.00%
2023/05/15	15	59.39	14	59.32	60.20	1	11,413	0.01%
2023/05/12	4	59.10	1	59.00	59.20	3	11,434	0.03%
2023/05/11	1.1	59.65	3	60.03	59.10	-1.9	11,447	-0.02%
2023/05/10	0	60.80	3	61.53	61.60	-3	11,368	-0.03%
2023/05/09	5	60.30	0	0.00	60.20	5	11,394	0.04%
2023/05/08	7	59.60	6	59.23	59.40	1	11,536	0.01%
2023/05/05	7	59.73	12	59.47	59.50	-5	11,898	-0.04%
2023/05/04	12	60.69	7	61.17	60.10	5	11,984	0.04%
2023/05/03	7.1	61.95	8	61.89	60.50	-0.9	12,004	-0.01%
2023/05/02	5	63.32	0	0.00	63.20	5	11,970	0.04%
2023/04/28	9	64.74	2	65.10	65.00	7	12,084	0.06%
2023/04/27	4	63.25	1	63.40	63.70	3	12,176	0.02%
2023/04/26	3	63.80	4	63.70	63.70	-1	12,253	-0.01%
2023/04/25	7	64.83	13	64.39	64.20	-6	12,258	-0.05%
2023/04/24	5	65.16	2	64.60	65.50	3	12,374	0.02%
2023/04/21	4	65.98	35	67.33	65.00	-31	12,497	-0.25%
2023/04/20	1.5	68.38	0	0.00	67.70	1.5	12,473	0.01%
2023/04/19	1.1	68.18	2	68.80	68.00	-0.9	12,630	-0.01%
2023/04/18	39	70.14	14	69.70	69.00	25	12,772	0.20%
2023/04/17	1	70.50	1	71.00	70.50	0	12,889	0.00%
2023/04/13	3	68.40	0	0.00	68.50	3	13,235	0.02%
2023/04/12	3	69.43	6	69.10	68.80	-3	13,442	-0.02%
2023/04/11	6	69.00	6	69.40	68.60	0	13,740	0.00%
2023/04/07	0.3	68.80	0	0.00	69.40	0.3	14,505	0.00%
2023/04/06	4	68.18	0	0.00	67.80	4	14,953	0.03%
2023/03/30	0	0.00	0.1	68.80	68.50	-0.1	17,126	0.00%
2023/03/28	1	69.60	0	0.00	69.30	1	18,203	0.01%
2023/03/27	0	0.00	3	69.90	69.70	-3	18,992	-0.02%
2023/03/24	0.1	70.00	0	0.00	70.50	0.1	19,983	0.00%
2023/03/22	2	70.10	2	69.60	70.40	0	20,171	0.00%
2023/03/20	0	0.00	8	69.60	69.60	-8	20,233	-0.04%
2023/03/17	2	69.10	5	69.00	69.00	-3	20,203	-0.01%
2023/03/16	18	68.21	13	69.26	68.20	5	20,128	0.02%
2023/03/15	14	72.04	16	71.73	71.00	-2	19,886	-0.01%
2023/03/14	5	73.58	14	72.95	72.50	-9	19,571	-0.05%
2023/03/13	2	80.10	1.2	80.13	80.50	0.8	18,898	0.00%
2023/03/10	114	81.89	110	81.01	79.10	4	18,755	0.02%	大買/大賣/
2023/03/08	11	79.61	0	0.00	79.00	11	18,647	0.06%
2023/03/07	1	80.60	2	80.70	80.70	-1	18,699	-0.01%
2023/03/06	0	0.00	1	80.60	80.60	-1	18,803	-0.01%
2023/03/03	2	80.90	0	0.00	81.10	2	19,016	0.01%
2023/03/02	8	80.59	15	80.58	80.70	-7	19,149	-0.04%
2023/03/01	8	78.00	2	78.30	78.60	6	18,998	0.03%
2023/02/24	8	80.18	8	79.30	79.60	0	18,961	0.00%
2023/02/23	7	79.93	14	79.41	79.20	-7	18,829	-0.04%
2023/02/22	7	78.11	11	78.15	76.70	-4	18,592	-0.02%
2023/02/21	1	77.49	2	77.65	77.50	-1	18,344	-0.01%
2023/02/20	1	73.90	0	0.00	74.00	1	18,296	0.01%
2023/02/17	1	72.90	0	0.00	73.30	1	18,522	0.01%
2023/02/16	3	73.90	0	0.00	73.70	3	18,664	0.02%
2023/02/15	0	0.00	1	73.60	73.70	-1	19,073	-0.01%
2023/02/14	1	74.90	1	74.90	74.80	0	19,329	0.00%
2023/02/13	8	73.73	8	73.60	73.80	0	19,474	0.00%
2023/02/10	0	0.00	0	76.30	75.50	0	19,706	0.00%
2023/02/09	0	0.00	2.3	76.94	76.90	-2.3	20,025	-0.01%
2023/02/07	3	77.40	0	0.00	77.60	3	20,350	0.01%
2023/02/06	0	0.00	10	76.70	76.10	-10	20,482	-0.05%
2023/02/03	19	80.71	14	80.16	79.50	5	20,459	0.02%
2023/02/02	5	78.80	0	0.00	78.60	5	20,220	0.02%
2023/02/01	1.1	76.67	8	76.46	76.70	-6.9	20,217	-0.03%
2023/01/31	4	75.75	4	76.00	75.90	0	20,313	0.00%
2023/01/30	0	74.01	2	74.40	75.60	-2	20,414	-0.01%
2023/01/17	2	74.30	1	74.00	73.60	1	20,433	0.00%
2023/01/16	5	73.30	5	73.30	73.70	0	20,475	0.00%
2023/01/13	2	74.50	2	74.50	74.50	0	20,424	0.00%
2023/01/11	2	77.80	2.1	76.28	76.10	-0.1	20,473	0.00%
2023/01/10	4	78.23	5	76.76	76.50	-1	20,444	0.00%
2023/01/09	6	77.20	5	77.28	77.50	1	20,639	0.00%
2023/01/06	6	77.10	7	76.57	77.80	-1	20,709	0.00%
2023/01/05	0	0.00	1	77.50	77.10	-1	20,762	0.00%
2023/01/04	7	77.87	33	77.86	77.10	-26	20,903	-0.12%
2023/01/03	12	80.30	12	79.75	79.20	0	20,825	0.00%
2022/12/30	4	80.60	3	80.40	80.10	1	20,753	0.00%
2022/12/29	13	79.07	11	79.40	79.20	2	20,637	0.01%
2022/12/28	15	80.79	21	80.28	79.00	-6	20,583	-0.03%
2022/12/27	122	82.71	136	84.08	82.10	-14	20,463	-0.07%	大買/大賣/
2022/12/26	140.1	83.78	22	83.44	82.40	118.1	20,553	0.57%	大買/鉅額交易
2022/12/23	29	84.80	17	84.71	86.20	12	20,344	0.06%
2022/12/22	54.4	84.72	56.2	84.37	87.20	-1.7	19,732	-0.01%
2022/12/21	32	78.93	122	78.75	79.80	-90	18,579	-0.48%	大賣/
2022/12/20	122	77.23	112	78.10	76.70	10	18,285	0.05%	大買/大賣/
2022/12/19	21	78.56	16	78.05	76.20	5	18,086	0.03%
2022/12/16	52	76.59	46.7	77.49	78.80	5.4	17,509	0.03%
2022/12/15	0	0.00	2	71.60	72.50	-2	16,827	-0.01%
2022/12/14	1	70.10	2	68.95	70.70	-1	17,223	-0.01%
2022/12/13	1	70.20	0	0.00	70.30	1	17,331	0.01%
2022/12/09	2	70.20	3	69.70	70.10	-1	17,814	-0.01%
2022/12/08	1	68.90	0	0.00	68.60	1	18,088	0.01%
2022/12/07	3	70.10	1	69.60	69.10	2	18,250	0.01%
2022/12/06	0.2	73.43	1	73.80	70.60	-0.8	18,254	0.00%
2022/12/05	108	74.30	0	0.00	74.30	108	18,390	0.59%	大買/鉅額交易
2022/12/02	3.1	74.87	3	75.17	74.50	0.1	18,584	0.00%
2022/12/01	12.3	75.57	13	76.23	75.30	-0.7	18,774	0.00%
2022/11/30	4	75.90	5	75.56	76.10	-1	18,698	-0.01%
2022/11/29	1	74.30	0	0.00	74.70	1	18,769	0.01%
2022/11/28	2	72.95	0	0.00	72.90	2	18,998	0.01%
2022/11/25	3	76.07	6.3	76.31	74.90	-3.3	18,973	-0.02%
2022/11/24	3	75.33	1.5	74.46	75.40	1.5	19,000	0.01%
2022/11/23	0.1	70.90	2	70.20	71.10	-2	18,785	-0.01%
2022/11/22	2	69.80	0	0.00	69.10	2	18,934	0.01%
2022/11/21	3.1	70.74	3	71.40	69.50	0.1	18,878	0.00%
2022/11/17	2.1	75.13	1	75.60	74.20	1.1	18,944	0.01%
2022/11/16	0	0.00	1	75.00	75.30	-1	18,910	-0.01%
2022/11/15	3	73.83	2.3	74.73	74.60	0.7	18,998	0.00%
2022/11/14	8.1	74.98	2	74.70	74.10	6.1	18,805	0.03%
2022/11/11	19.2	74.79	22	73.77	73.50	-2.8	18,698	-0.01%
2022/11/10	36	73.76	30.2	73.72	74.40	5.9	18,395	0.03%
2022/11/09	6	71.57	8	71.83	72.00	-2	18,244	-0.01%
2022/11/08	1	72.20	5	71.44	70.40	-4	18,282	-0.02%
2022/11/07	4	70.10	5	69.34	70.00	-1	18,009	-0.01%
2022/11/04	3	66.60	4	66.83	66.60	-1	17,759	-0.01%
2022/11/03	2	65.80	4	65.18	65.80	-2	17,605	-0.01%
2022/11/02	6	66.75	15	68.26	66.50	-9	17,748	-0.05%
2022/11/01	21	66.71	13	66.20	66.00	8	17,590	0.05%
2022/10/31	15	68.30	19	68.32	67.70	-4	17,596	-0.02%
2022/10/27	15	69.65	15	68.87	70.50	0	17,529	0.00%
2022/10/26	1	66.80	1	66.20	69.20	0	17,483	0.00%
2022/10/25	1	69.20	1	68.70	67.70	0	17,395	0.00%
2022/10/24	17	68.98	22	69.03	68.50	-5	17,586	-0.03%
2022/10/21	5	66.68	1	67.00	66.50	4	17,570	0.02%
2022/10/20	23	64.76	16	64.31	66.90	7	17,578	0.04%
2022/10/19	5	68.54	1	68.50	67.90	4	17,706	0.02%
2022/10/18	22	66.82	38	66.94	67.00	-16	17,674	-0.09%
2022/10/17	30	64.44	24	63.40	64.90	6	17,705	0.03%
2022/10/14	0	0.00	3	69.80	68.80	-3	17,512	-0.02%
2022/10/13	3	66.13	4	67.15	65.40	-1	17,873	-0.01%
2022/10/12	34	68.93	32	68.24	68.30	2	18,252	0.01%
2022/10/11	10	72.14	4	72.45	72.20	6	18,103	0.03%
2022/10/07	3	73.93	6	73.57	73.20	-3	17,998	-0.02%
2022/10/06	8	72.13	10	71.74	73.60	-2	18,048	-0.01%
2022/10/05	9	73.11	3.1	73.06	72.90	6	18,103	0.03%
2022/10/04	1	71.10	1	71.40	71.60	0	18,225	0.00%
2022/10/03	15	70.64	13.5	68.96	70.30	1.6	18,110	0.01%
2022/09/30	6	65.75	4	64.45	66.80	2	17,994	0.01%
2022/09/29	6	66.95	9	68.04	66.50	-3	17,966	-0.02%
2022/09/28	8	67.41	5	66.18	65.70	3	17,990	0.02%
2022/09/27	1	71.20	6.6	70.48	71.00	-5.6	18,355	-0.03%
2022/09/26	7	69.37	3	72.43	69.40	4	18,480	0.02%
2022/09/23	2	76.60	3	75.93	74.90	-1	18,620	-0.01%
2022/09/22	17	75.94	18	76.24	74.70	-1	18,861	-0.01%
2022/09/21	18	78.08	18	78.29	78.30	0	19,104	0.00%
2022/09/20	0	0.00	1	75.00	75.10	-1	19,163	-0.01%
2022/09/19	1	74.90	1	77.70	74.10	0	19,630	0.00%
2022/09/15	0	0.00	2	82.10	80.70	-2	20,286	-0.01%
2022/09/14	2	78.70	1	78.90	79.10	1	20,546	0.00%
2022/09/13	0	77.70	0	0.00	77.70	0	20,614	0.00%
2022/09/12	12	77.68	6	77.95	76.90	6	20,925	0.03%
2022/09/08	11	73.28	12	72.73	74.10	-1	20,836	0.00%
2022/09/07	8	74.03	13.2	74.52	74.50	-5.2	20,908	-0.02%
2022/09/05	2	77.75	3	76.97	76.20	-1	20,692	0.00%
2022/09/02	19.5	79.89	7	79.24	78.00	12.5	20,581	0.06%
2022/09/01	6.5	84.32	2	83.85	83.70	4.5	20,346	0.02%
2022/08/31	11	85.29	12.6	84.69	86.80	-1.6	20,415	-0.01%
2022/08/30	2	86.20	3	85.97	86.10	-1	20,129	0.00%
2022/08/29	14	87.03	16	86.68	86.30	-2	20,111	-0.01%
2022/08/26	1	93.80	3	93.47	93.10	-2	20,046	-0.01%
2022/08/25	7	92.49	2	92.50	92.80	5	20,010	0.02%
2022/08/24	2.5	92.86	3	92.10	91.30	-0.5	20,068	0.00%
2022/08/23	1.6	95.23	4	94.88	94.60	-2.5	20,090	-0.01%
2022/08/22	4	95.95	3	95.80	95.10	1	20,154	0.00%
2022/08/18	0	101.50	0	0.00	101.00	0	20,220	0.00%
2022/08/17	13.4	101.51	11	101.82	101.50	2.4	20,697	0.01%
2022/08/15	11	101.50	12	101.46	101.50	-1	21,871	0.00%
2022/08/11	9	103.56	11	103.55	103.00	-2	21,901	-0.01%
2022/08/08	11	107.05	0	0.00	107.50	11	21,826	0.05%
2022/08/05	21	106.79	23	106.85	107.50	-2	21,846	-0.01%
2022/08/04	2	102.75	1	104.00	104.00	1	21,921	0.00%
2022/08/03	0	0.00	3	105.00	104.50	-3	21,955	-0.01%
2022/08/02	4	104.38	4	104.50	105.00	0	22,088	0.00%
2022/08/01	2	106.00	1	107.50	107.50	1	22,109	0.00%
2022/07/29	7	107.00	9	107.28	107.00	-2	22,202	-0.01%
2022/07/28	1	102.00	4	103.63	102.00	-3	22,118	-0.01%
2022/07/27	1	103.50	7	102.93	104.50	-6	22,091	-0.03%
2022/07/26	28	100.79	11	101.41	100.50	17	22,099	0.08%
2022/07/25	11	104.00	21	105.00	104.00	-10	21,952	-0.05%
2022/07/22	10	106.65	3	106.17	106.50	7	21,993	0.03%
2022/07/21	2	105.50	3	105.50	105.50	-1	22,013	0.00%
2022/07/20	12	107.38	16	105.75	103.50	-4	21,989	-0.02%
2022/07/19	23	126.59	22	127.14	131.00	1	21,598	0.00%
2022/07/18	3	119.17	0	0.00	121.00	3	21,147	0.01%
2022/07/15	3	117.67	1	118.50	117.00	2	21,144	0.01%
2022/07/14	20	117.20	21	115.50	118.50	-1	21,219	0.00%
2022/07/13	2	116.00	2	116.25	113.50	0	21,063	0.00%
2022/07/12	24	114.83	22.2	113.31	112.00	1.8	20,966	0.01%
2022/07/11	12	119.08	12	119.50	120.50	0	20,719	0.00%
2022/07/08	32	119.98	38	120.80	120.50	-6	20,675	-0.03%
2022/07/07	4	116.00	1	116.50	116.50	3	20,505	0.01%
2022/07/06	29	114.86	30	114.80	113.50	-1	20,500	0.00%
2022/07/05	42	115.67	39	114.51	116.00	3	20,405	0.01%
2022/07/04	26	113.06	27	114.31	115.50	-1	19,948	-0.01%
2022/07/01	17	117.24	16	118.94	111.00	1	19,836	0.01%
2022/06/30	21	119.93	24	118.19	119.00	-3	19,480	-0.02%
2022/06/29	34	123.10	34	121.51	120.00	0	19,155	0.00%
2022/06/28	30	126.15	126.3	126.27	128.00	-96.3	18,787	-0.51%	大賣/
2022/06/27	139	127.00	39	124.42	128.00	100	18,412	0.54%	大買/
2022/06/24	43.3	115.92	46	116.15	116.50	-2.7	17,937	-0.02%
2022/06/23	19	115.53	35	114.50	110.50	-16	17,617	-0.09%
2022/06/22	44	117.78	46	118.23	120.00	-2	17,276	-0.01%
2022/06/21	10	121.50	11	122.77	123.50	-1	16,758	-0.01%
2022/06/20	32	124.69	33.4	125.89	119.50	-1.4	16,534	-0.01%
2022/06/17	31	131.10	32	131.75	131.00	-1	16,156	-0.01%
2022/06/16	17	137.38	18	136.92	131.00	-1	15,984	-0.01%
2022/06/15	27	143.37	27	142.07	140.50	0	16,030	0.00%
2022/06/14	15	142.23	13	142.88	143.00	2	16,380	0.01%
2022/06/13	18	144.78	18	144.42	143.00	0	17,312	0.00%
2022/06/10	10	151.30	5	151.50	150.00	5	17,735	0.03%
2022/06/09	16	156.66	14	155.89	155.00	2	17,977	0.01%
2022/06/08	11	160.64	12	160.38	161.50	-1	18,124	-0.01%
2022/06/07	10	158.90	10	159.70	159.00	0	18,565	0.00%
2022/06/06	16	161.94	20	162.13	158.50	-4	19,086	-0.02%
2022/06/02	10	158.95	9	159.28	158.50	1	19,672	0.01%
2022/06/01	6	160.67	6	159.00	159.50	0	20,734	0.00%
2022/05/31	14	158.50	19	157.37	157.00	-5	22,047	-0.02%
2022/05/30	17	159.88	9	160.72	158.50	8	22,405	0.04%
2022/05/27	8	157.81	10	159.20	160.50	-2	22,706	-0.01%
2022/05/26	16	161.09	8	160.50	156.50	8	23,032	0.03%
2022/05/25	21	159.48	23	160.09	160.50	-2	23,196	-0.01%
2022/05/24	90	165.12	89	164.76	161.50	1	23,415	0.00%
2022/05/23	25	160.34	29	156.53	163.50	-4	23,452	-0.02%
2022/05/20	14	147.43	14	148.07	149.00	0	23,616	0.00%
2022/05/19	1	141.50	0	0.00	146.00	1	24,528	0.00%
2022/05/18	24	145.08	24	145.29	147.50	0	25,491	0.00%
2022/05/17	18	146.83	19	147.61	143.00	-1	26,034	0.00%
2022/05/16	14	150.36	15	151.37	148.00	-1	26,380	0.00%
2022/05/13	12	152.17	10	152.50	153.50	2	26,755	0.01%
2022/05/12	6	152.50	7	152.79	148.50	-1	27,852	0.00%
2022/05/11	13	151.19	13	152.04	151.50	0	28,048	0.00%
2022/05/10	11	149.55	10	151.45	151.50	1	28,426	0.00%
2022/05/09	12	151.08	17	151.53	148.00	-5	28,842	-0.02%
2022/05/06	25	149.90	45	148.38	151.50	-20	29,843	-0.07%
2022/05/05	44	151.74	155	153.22	153.00	-111	29,960	-0.37%	大賣/鉅額交易
2022/05/04	39	149.71	17.1	150.06	148.50	21.9	29,923	0.07%
2022/05/03	30	144.50	32	145.31	146.00	-2	30,123	-0.01%
2022/04/29	118	146.04	129	147.03	146.00	-11	30,426	-0.04%	大買/大賣/
2022/04/28	28	144.16	23	145.70	142.00	5	30,615	0.02%
2022/04/27	159.1	143.21	33	142.21	144.00	126.1	30,648	0.41%	大買/鉅額交易
2022/04/26	17.1	148.56	26	148.79	145.00	-8.9	30,761	-0.03%
2022/04/25	22.3	149.26	19	149.95	148.00	3.3	30,860	0.01%
2022/04/22	1	155.50	2	156.50	156.00	-1	30,890	0.00%
2022/04/21	12	157.75	12	157.67	157.50	0	31,098	0.00%
2022/04/20	15	156.27	15	156.93	155.50	0	31,348	0.00%
2022/04/19	18	156.00	21	155.05	156.00	-3	31,482	-0.01%
2022/04/18	10	151.60	10	152.30	151.00	0	31,728	0.00%
2022/04/15	4	154.75	143	156.22	155.00	-139	32,036	-0.43%	大賣/鉅額交易
2022/04/14	52	158.46	30	157.05	154.50	22	32,163	0.07%
2022/04/13	14	157.46	39	157.08	158.00	-25	32,253	-0.08%
2022/04/12	54	148.63	52	148.88	153.00	2	32,311	0.01%
2022/04/11	40	153.83	38	155.00	151.50	2	32,351	0.01%
2022/04/08	9	153.89	10	154.40	154.00	-1	32,947	0.00%
2022/04/07	40.1	154.09	16	153.91	149.50	24.1	33,063	0.07%
2022/04/06	136	154.82	36	155.49	156.00	100	33,093	0.30%	大買/
2022/04/01	16	157.72	15	158.90	160.00	1	33,478	0.00%
2022/03/31	14	157.18	13	158.69	158.50	1	33,528	0.00%
2022/03/30	24	159.13	24	155.17	160.00	0	33,688	0.00%
2022/03/29	29	156.48	29	157.71	154.50	0	33,769	0.00%
2022/03/28	10.2	153.41	10	155.00	156.00	0.2	34,092	0.00%
2022/03/25	32	156.70	31	156.81	153.50	1	34,467	0.00%
2022/03/24	1	160.50	0	0.00	160.00	1	34,857	0.00%
2022/03/23	0.1	165.00	0	0.00	163.00	0.1	35,566	0.00%
2022/03/22	4	165.88	4	163.63	162.50	0	36,222	0.00%
2022/03/21	21	163.02	20	164.00	163.00	1	37,126	0.00%
2022/03/18	48.1	162.21	25	160.70	163.00	23.1	38,261	0.06%
2022/03/17	35	162.77	44	162.81	168.00	-9	38,841	-0.02%
2022/03/16	71	167.72	56	166.30	161.50	15	39,919	0.04%
2022/03/15	17	181.18	16	175.47	172.50	1	39,944	0.00%
2022/03/14	22	179.34	23	180.02	182.00	-1	41,030	0.00%
2022/03/11	21	175.52	21	176.00	175.00	0	42,473	0.00%
2022/03/10	23	180.17	21	180.38	176.50	2	43,249	0.00%
2022/03/09	31	173.58	26	174.60	174.00	5	43,857	0.01%
2022/03/08	25	175.04	23.5	175.38	170.50	1.5	44,460	0.00%
2022/03/07	48	189.57	54	188.15	180.00	-6	43,865	-0.01%
2022/03/04	115.6	197.91	101	197.78	192.00	14.6	43,042	0.03%	大買/大賣/
2022/03/03	23	193.80	19	194.18	192.00	4	41,921	0.01%
2022/03/02	19	193.63	20	192.68	190.50	-1	41,774	0.00%
2022/03/01	38	191.24	40	192.05	193.00	-2	41,636	0.00%
2022/02/25	24	186.04	25	187.02	187.00	-1	41,391	0.00%
2022/02/24	25	187.30	28	187.59	182.00	-3	41,218	-0.01%
2022/02/23	45	188.12	33	189.06	190.00	12	40,843	0.03%
2022/02/22	26	184.79	36.3	183.03	181.50	-10.3	40,488	-0.03%
2022/02/21	34	198.09	48.4	197.99	195.00	-14.4	39,762	-0.04%
2022/02/18	40.6	188.77	46	188.93	194.50	-5.4	39,031	-0.01%
2022/02/17	52	186.00	38.2	186.33	183.00	13.8	38,225	0.04%
2022/02/16	25	183.52	29.1	183.83	183.50	-4.1	37,912	-0.01%
2022/02/15	26	180.87	27	180.30	178.50	-1	38,206	0.00%
2022/02/14	47	179.69	41	179.89	180.00	6	38,783	0.02%
2022/02/11	36	175.03	36	175.38	172.00	0	38,390	0.00%
2022/02/10	34	174.09	34	173.91	175.50	0	39,037	0.00%
2022/02/09	39	174.76	40	175.36	173.50	-1	39,741	0.00%
2022/02/08	97	169.69	104.3	168.72	172.00	-7.3	39,830	-0.02%	大賣/
2022/02/07	18	154.94	26.1	157.60	162.00	-8.1	39,996	-0.02%
2022/01/26	27.4	148.47	26	149.12	147.50	1.4	41,239	0.00%
2022/01/25	31.1	148.02	22	149.05	145.50	9.1	41,581	0.02%
2022/01/24	27	149.22	26	150.65	153.00	1	41,813	0.00%
2022/01/21	24.3	155.98	24	153.96	151.50	0.3	42,137	0.00%
2022/01/20	8.1	162.08	7	161.86	161.00	1.1	42,290	0.00%
2022/01/19	15.1	162.94	14	163.39	161.50	1.1	42,524	0.00%
2022/01/18	24	166.08	23	166.54	166.00	1	42,715	0.00%
2022/01/17	20.2	168.31	20	168.68	166.00	0.2	43,550	0.00%
2022/01/14	25	170.00	25	168.68	173.50	0	44,029	0.00%
2022/01/13	4	175.13	3	173.17	168.50	1	44,460	0.00%
2022/01/12	12	178.50	10	180.85	176.00	2	44,725	0.00%
2022/01/11	19	180.74	19	180.63	181.50	0	45,521	0.00%
2022/01/10	10	180.55	8	181.69	179.50	2	46,605	0.00%
2022/01/07	7	190.71	6	189.75	187.50	1	47,315	0.00%
2022/01/06	29	192.52	16	192.72	191.00	13	48,866	0.03%
2022/01/05	14	193.25	16	191.59	191.00	-2	49,726	0.00%
2022/01/04	20	187.50	18	186.72	191.50	2	50,499	0.00%
2022/01/03	106	188.46	114	187.39	187.50	-8	51,296	-0.02%	大買/大賣/
2021/12/30	21	198.90	19	199.37	198.50	2	51,827	0.00%
2021/12/29	14	201.21	27	201.85	201.00	-13	52,778	-0.02%
2021/12/28	22	203.45	11	204.41	200.50	11	54,654	0.02%
2021/12/27	6	199.00	11	199.86	199.00	-5	55,451	-0.01%
2021/12/24	8	200.06	9	201.89	199.00	-1	56,326	0.00%
2021/12/23	9	202.44	10.4	203.95	200.00	-1.4	56,322	0.00%
2021/12/22	16.1	204.34	14	204.18	204.00	2.1	56,540	0.00%
2021/12/21	20	200.93	21	198.07	207.00	-1	56,543	0.00%
2021/12/20	10	198.90	7	201.57	199.00	3	56,620	0.01%
2021/12/17	24	201.94	23	201.96	200.00	1	56,644	0.00%
2021/12/16	20	200.25	23	199.15	196.50	-3	56,315	-0.01%
2021/12/15	57	195.04	65	194.49	199.00	-8	56,196	-0.01%
2021/12/14	77	196.40	103.2	197.33	189.50	-26.2	56,156	-0.05%	大賣/
2021/12/13	41	207.38	41	206.70	201.50	0	55,319	0.00%
2021/12/10	56	206.57	40	206.13	210.50	16	55,553	0.03%
2021/12/09	43	200.64	44.3	200.47	208.00	-1.2	54,894	0.00%
2021/12/08	93	198.68	90	198.93	197.00	3	54,715	0.01%
2021/12/07	65	185.19	62.1	185.92	191.00	2.9	54,241	0.01%
2021/12/06	39	174.15	42	172.70	176.50	-3	53,587	-0.01%
2021/12/03	13	166.65	13	167.38	164.50	0	53,625	0.00%
2021/12/02	41	162.84	48	160.78	169.50	-7	53,692	-0.01%
2021/12/01	7	154.14	7	156.14	154.50	0	53,099	0.00%
2021/11/30	10	155.45	10.2	156.99	156.50	-0.2	53,553	0.00%
2021/11/29	13	153.19	12	154.17	153.00	1	54,150	0.00%
2021/11/26	13	155.81	11	158.23	152.00	2	55,260	0.00%
2021/11/25	5	156.80	3	157.83	157.50	2	55,943	0.00%
2021/11/24	16	154.19	20	154.80	154.00	-4	56,530	-0.01%
2021/11/23	9	155.33	8	156.81	154.00	1	58,328	0.00%
2021/11/22	10.1	156.59	8	156.81	154.50	2.1	60,206	0.00%
2021/11/19	12	159.17	11	160.00	156.00	1	61,871	0.00%
2021/11/18	10	159.65	19	160.79	160.50	-9	64,140	-0.01%
2021/11/17	37	157.97	30	158.50	158.50	7	66,010	0.01%
2021/11/16	20	159.73	27	159.54	161.00	-7	67,378	-0.01%
2021/11/15	63	158.65	68	158.12	157.00	-5	69,856	-0.01%
2021/11/12	20	159.67	22	159.61	159.00	-2	71,211	0.00%
2021/11/11	30.1	171.64	21.1	171.92	159.50	9	71,484	0.01%
2021/11/10	33	183.24	30	182.97	177.00	3	72,107	0.00%
2021/11/09	41	186.77	31	186.60	183.50	10	73,224	0.01%
2021/11/08	45	184.52	48	184.80	190.00	-3	73,787	0.00%
2021/11/05	17	173.68	19	174.89	178.00	-2	74,735	0.00%
2021/11/04	100	177.75	89	178.02	174.50	11	76,083	0.01%
2021/11/03	46	170.93	44	171.47	171.50	2	76,323	0.00%
2021/11/02	22	161.91	57	161.96	161.00	-35	76,868	-0.05%
2021/11/01	24	161.58	27.1	162.20	158.50	-3.1	77,612	0.00%
2021/10/29	24.1	157.83	21.1	158.75	160.00	2.9	78,267	0.00%
2021/10/28	21	156.36	62.4	158.04	153.50	-41.4	79,584	-0.05%
2021/10/27	57	154.13	17	154.09	153.00	40	82,036	0.05%
2021/10/26	40	157.20	40.3	157.89	157.00	-0.3	84,992	0.00%
2021/10/25	46	155.66	57.2	156.61	157.50	-11.2	87,571	-0.01%
2021/10/22	34	155.51	30	155.70	152.50	4	90,066	0.00%
2021/10/21	31	162.60	24	162.54	159.00	7	91,770	0.01%
2021/10/20	33	161.67	32	162.02	159.50	1	92,550	0.00%
2021/10/19	112	160.84	85.1	160.73	158.00	26.9	94,278	0.03%	大買/
2021/10/18	111	152.44	110	152.13	160.00	1	96,471	0.00%	大買/大賣/
2021/10/15	29	161.79	30	161.90	161.00	-1	97,931	0.00%
2021/10/14	139	159.90	137.1	159.96	164.50	1.9	98,982	0.00%	大買/大賣/
2021/10/13	108	159.07	108.1	157.73	155.00	-0.1	99,248	0.00%	大買/大賣/
2021/10/12	90	159.42	85.2	160.30	153.50	4.8	101,711	0.00%
2021/10/08	66	167.77	65	167.78	169.50	1	102,911	0.00%
2021/10/07	68	170.96	74	172.23	171.50	-6	105,121	-0.01%
2021/10/06	79	167.83	76.2	167.70	161.50	2.8	106,167	0.00%
2021/10/05	185	164.97	195	165.28	173.00	-10	107,309	-0.01%	大買/大賣/
2021/10/04	77	174.43	73	173.29	165.50	4	108,342	0.00%
2021/10/01	42.1	192.59	60.5	189.51	183.50	-18.5	110,613	-0.02%
2021/09/30	21	202.90	16	202.06	203.50	5	112,158	0.00%
2021/09/29	26	202.29	20	202.83	200.50	6	113,993	0.01%
2021/09/28	53	202.09	37	202.54	203.50	16	115,755	0.01%
2021/09/27	35	215.24	37	211.75	208.00	-2	117,732	0.00%
2021/09/24	46	212.59	51	213.97	215.00	-5	121,860	0.00%
2021/09/23	27	208.91	27	208.96	207.50	0	123,853	0.00%
2021/09/22	52	205.73	54	204.52	203.00	-2	127,961	0.00%
2021/09/17	51	207.18	28	205.93	210.00	23	129,019	0.02%
2021/09/16	20	202.90	20	203.93	200.50	0	131,239	0.00%
2021/09/15	56	202.65	55	202.43	205.00	1	132,972	0.00%
2021/09/14	68	206.74	71	205.86	201.50	-3	136,191	0.00%
2021/09/13	14.1	213.58	13	213.96	210.00	1.1	138,442	0.00%
2021/09/10	52	211.75	55	210.55	211.50	-3	139,336	0.00%
2021/09/09	66	208.01	62	207.06	207.50	4	140,530	0.00%
2021/09/08	51	212.82	40	213.78	213.00	11	141,059	0.01%
2021/09/07	6	204.83	11	206.45	209.50	-5	141,359	0.00%
2021/09/06	6	218.33	16	216.59	211.00	-10	140,707	-0.01%
2021/09/03	5.1	228.52	11.4	226.04	222.00	-6.3	140,444	0.00%
2021/09/02	8	238.56	12.1	236.57	235.50	-4.1	139,951	0.00%
2021/09/01	73	239.44	66.3	239.93	235.00	6.7	139,269	0.00%
2021/08/31	35.1	247.78	30	247.77	248.00	5.1	138,045	0.00%
2021/08/30	17	255.21	23	254.96	249.00	-6	137,102	0.00%
2021/08/27	64	257.79	65	257.93	252.00	-1	136,378	0.00%
2021/08/26	87.2	256.61	78.1	256.70	258.00	9.1	134,570	0.01%
2021/08/25	103.4	256.52	88.1	255.71	262.00	15.3	132,823	0.01%	大買/
2021/08/24	157.3	246.94	162	246.67	244.00	-4.8	131,087	0.00%	大買/大賣/
2021/08/23	184	245.36	190	245.56	248.00	-6	129,142	0.00%	大買/大賣/
2021/08/20	60	218.93	62	217.50	225.50	-2	129,352	0.00%
2021/08/19	183.1	221.35	175	220.60	213.00	8.1	130,804	0.01%	大買/大賣/
2021/08/18	55	212.83	68	213.97	226.00	-13	129,864	-0.01%
2021/08/17	48	212.99	41	213.81	205.50	7	130,875	0.01%
2021/08/16	68	212.10	71	211.42	215.00	-3	131,847	0.00%
2021/08/13	75	226.49	68	226.16	215.00	7	131,260	0.01%
2021/08/12	54	219.89	63	219.33	230.00	-9	131,665	-0.01%
2021/08/11	102	216.45	97.1	216.39	217.00	5	131,247	0.00%	大買/
2021/08/10	124	227.31	125.1	227.28	225.00	-1.1	129,537	0.00%	大買/大賣/
2021/08/09	65	235.08	71	234.34	229.00	-6	128,839	0.00%
2021/08/06	89	233.75	73	231.16	231.00	16	128,536	0.01%
2021/08/05	54	226.81	48.1	226.30	221.00	5.9	127,154	0.00%
2021/08/04	60.1	233.04	70	233.09	233.00	-9.9	126,543	-0.01%
2021/08/03	193	234.24	194	234.99	229.00	-1	126,639	0.00%	大買/大賣/
2021/08/02	659	227.75	668	228.65	232.00	-9	125,565	-0.01%	大買/大賣/
2021/07/30	589.2	243.89	574.4	244.15	223.50	14.7	123,176	0.01%	大買/大賣/
2021/07/29	265.1	238.92	263	239.41	248.00	2.1	120,666	0.00%	大買/大賣/
2021/07/28	349	208.21	352.2	207.81	225.50	-3.2	118,502	0.00%	大買/大賣/
2021/07/27	172.1	205.13	181	205.46	205.00	-8.9	116,098	-0.01%	大買/大賣/
2021/07/26	151.1	226.48	148	226.27	216.50	3.1	115,006	0.00%	大買/大賣/
2021/07/23	266	242.76	268	242.89	240.00	-2	113,819	0.00%	大買/大賣/
2021/07/22	313	227.32	305.3	227.62	240.00	7.7	112,099	0.01%	大買/大賣/
2021/07/21	431	248.93	424	250.46	238.50	7	109,689	0.01%	大買/大賣/
2021/07/20	219.2	271.49	202	272.50	260.50	17.2	107,231	0.02%	大買/大賣/
2021/07/19	277	287.99	273	288.35	286.00	4	105,706	0.00%	大買/大賣/
2021/07/16	692.1	290.63	796.1	290.73	286.00	-104	105,178	-0.10%	大買/大賣/鉅額交易
2021/07/15	422	272.48	318.1	270.02	278.50	104	102,364	0.10%	大買/大賣/鉅額交易
2021/07/14	559	247.93	564.1	248.75	253.50	-5.1	101,196	-0.01%	大買/大賣/
2021/07/13	423.1	279.88	409	281.12	258.50	14.1	98,531	0.01%	大買/大賣/
2021/07/12	466	290.14	470	290.90	287.00	-4	96,744	0.00%	大買/大賣/
2021/07/09	421.3	290.16	411.1	292.77	275.00	10.2	94,700	0.01%	大買/大賣/
2021/07/08	528.1	284.58	528.7	285.81	304.00	-0.6	92,400	0.00%	大買/大賣/
2021/07/07	380.2	288.43	329	292.44	276.50	51.2	89,534	0.06%	大買/大賣/
2021/07/06	427.2	312.47	419	313.85	296.00	8.2	87,537	0.01%	大買/大賣/
2021/07/05	306	310.01	313.1	311.34	302.00	-7.1	85,714	-0.01%	大買/大賣/
2021/07/02	353.1	328.18	362	330.43	326.50	-8.9	83,762	-0.01%	大買/大賣/
2021/07/01	664.6	345.13	762	343.31	336.00	-97.4	81,705	-0.12%	大買/大賣/
2021/06/30	416	310.40	316	308.14	321.00	100	77,304	0.13%	大買/大賣/
2021/06/29	538.2	309.77	720	311.74	292.00	-181.8	75,146	-0.24%	大買/大賣/鉅額交易
2021/06/28	409	297.25	309	292.50	300.00	100	71,395	0.14%	大買/大賣/
2021/06/25	593	266.53	569.1	267.22	273.00	23.9	70,194	0.03%	大買/大賣/
2021/06/24	377.1	238.74	260.2	238.86	248.50	117	67,663	0.17%	大買/大賣/鉅額交易
2021/06/23	373.1	245.26	415.1	244.93	226.00	-41.9	65,883	-0.06%	大買/大賣/
2021/06/22	309.1	265.35	313	265.77	251.00	-3.9	61,674	-0.01%	大買/大賣/
2021/06/21	120	245.36	170	245.49	249.00	-50	58,851	-0.08%	大買/大賣/
2021/06/18	483	222.22	484	222.66	226.50	-1	58,156	0.00%	大買/大賣/
2021/06/17	122	202.35	104	202.76	206.00	18	56,643	0.03%	大買/大賣/
2021/06/16	89	205.84	98.1	206.26	205.50	-9.1	55,154	-0.02%
2021/06/15	82	186.55	79	186.44	191.50	3	53,839	0.01%
2021/06/11	2.1	164.55	15	173.10	174.50	-12.9	53,432	-0.02%
2021/06/10	2	154.75	2	155.50	159.00	0	53,228	0.00%
2021/06/09	4	163.88	10	161.80	160.00	-6	53,324	-0.01%
2021/06/08	19	162.84	7	159.07	165.00	12	53,404	0.02%
2021/06/07	2	140.00	2	155.00	153.00	0	53,464	0.00%
2021/06/04	2	155.25	1	155.00	155.50	1	53,521	0.00%
2021/06/03	5	163.80	4	162.00	161.00	1	53,592	0.00%
2021/06/02	37	166.86	34	168.18	160.00	3	53,515	0.01%
2021/06/01	4	149.00	9	153.39	159.50	-5	53,205	-0.01%
2021/05/31	11	148.50	6	146.50	145.00	5	53,006	0.01%
2021/05/28	395	149.51	421	148.69	154.50	-26	52,533	-0.05%	大買/大賣/
2021/05/27	268	137.33	265.1	136.77	140.50	2.9	50,723	0.01%	大買/大賣/
2021/05/26	199	120.02	205	120.35	128.00	-6	47,866	-0.01%	大買/大賣/
2021/05/25	280.1	122.42	278	123.42	116.50	2.1	46,237	0.00%	大買/大賣/
2021/05/24	373	120.01	368	119.94	125.00	5	43,825	0.01%	大買/大賣/
2021/05/21	45	111.58	50.6	112.37	114.00	-5.6	42,234	-0.01%
2021/05/20	158	96.98	159.5	98.05	104.00	-1.5	41,724	0.00%	大買/大賣/
2021/05/19	52	91.70	51	91.93	94.60	1	39,609	0.00%
2021/05/18	7	84.01	9	84.81	86.00	-2	39,042	-0.01%
2021/05/17	231	78.24	234	78.18	78.20	-3	38,911	-0.01%	大買/大賣/
2021/05/14	795	76.18	810	76.52	81.60	-15	37,764	-0.04%	大買/大賣/
2021/05/13	25	82.21	28	82.06	80.10	-3	36,679	-0.01%
2021/05/12	88	91.42	81	93.02	88.90	7	36,346	0.02%
2021/05/11	85	100.15	94	100.31	98.70	-9	36,361	-0.02%
2021/05/10	99	99.09	91	98.87	101.50	8	35,317	0.02%
2021/05/07	66	91.30	65	91.25	92.30	1	34,558	0.00%
2021/05/06	29	91.49	30.5	90.50	89.90	-1.5	34,312	0.00%
2021/05/05	41	92.49	60	93.15	92.50	-19	33,721	-0.06%
2021/05/04	312	95.05	301	95.32	91.40	11	33,189	0.03%	大買/大賣/
2021/05/03	284	100.46	292.1	100.89	101.50	-8.1	32,428	-0.02%	大買/大賣/
2021/04/29	35	93.81	57.2	93.68	94.70	-22.2	31,563	-0.07%
2021/04/28	53.5	96.19	39	96.35	92.50	14.5	31,936	0.05%
2021/04/27	68	93.63	68.3	93.57	91.20	-0.3	31,941	0.00%
2021/04/26	10	87.90	15	89.30	90.20	-5	31,963	-0.02%
2021/04/23	12	84.44	19.1	83.60	82.00	-7.1	32,715	-0.02%
2021/04/22	197	94.45	194	94.49	85.80	3	32,945	0.01%	大買/大賣/
2021/04/21	51	87.05	55.4	87.13	89.60	-4.4	32,068	-0.01%
2021/04/20	180.1	81.08	148	80.98	81.50	32	31,928	0.10%	大買/大賣/
2021/04/19	30.1	77.84	27.1	78.51	80.60	3	32,264	0.01%
2021/04/16	66	71.32	66	68.67	73.30	0	32,430	0.00%
2021/04/15	49	66.41	64	65.54	66.70	-15	32,892	-0.05%
2021/04/14	79.1	66.32	79	66.53	65.30	0.1	34,186	0.00%
2021/04/13	103	63.95	102	64.25	64.30	1	34,459	0.00%	大買/大賣/
2021/04/12	101	62.58	88	62.51	64.00	13	35,159	0.04%	大買/
2021/04/09	35	57.20	36	58.19	58.20	-1	36,862	0.00%
2021/04/08	55	58.16	62	58.85	58.90	-7	37,908	-0.02%
2021/04/07	70	58.18	71	57.44	58.70	-1	39,236	0.00%
2021/04/06	69	56.54	60	56.74	57.40	9	42,280	0.02%
2021/04/01	58	55.80	56	56.03	55.90	2	43,279	0.00%
2021/03/31	64	55.95	76	56.24	55.10	-12	44,129	-0.03%
2021/03/30	73	54.47	71	54.32	54.60	2	44,067	0.00%
2021/03/29	71	55.02	78	54.69	55.40	-7	44,720	-0.02%
2021/03/26	11	52.66	0	0.00	52.90	11	46,649	0.02%
2021/03/25	35	50.67	33	51.04	49.90	2	47,659	0.00%
2021/03/24	22	51.84	24	51.65	52.00	-2	48,732	0.00%
2021/03/23	103	52.45	99.5	53.78	51.70	3.5	48,863	0.01%	大買/
2021/03/22	4	53.53	12	53.45	54.50	-8	48,009	-0.02%
2021/03/19	34	49.70	23.1	49.77	49.55	10.9	47,755	0.02%
2021/03/18	2	49.45	38	49.33	49.95	-36	48,015	-0.07%
2021/03/17	7	49.04	7	48.92	49.00	0	48,441	0.00%
2021/03/16	2	48.55	2	48.28	48.65	0	48,956	0.00%
2021/03/15	39	48.73	5	48.47	48.70	34	49,649	0.07%
2021/03/12	0	0.00	1	48.45	47.40	-1	50,455	0.00%
2021/03/11	19	47.98	20	48.00	47.25	-1	50,756	0.00%
2021/03/10	47.1	47.22	47	47.01	47.00	0.1	50,926	0.00%
2021/03/09	14	46.41	12	45.76	47.50	2	51,141	0.00%
2021/03/08	2	45.40	2	46.05	45.40	0	51,479	0.00%
2021/03/04	0	0.00	2	46.53	46.05	-2	52,319	0.00%
2021/03/03	4	46.90	3	45.47	47.30	1	52,717	0.00%
2021/03/02	31	48.16	37	48.23	45.50	-6	53,775	-0.01%
2021/02/26	14	47.85	13	47.50	47.95	1	54,074	0.00%
2021/02/25	16	47.42	12	47.57	47.30	4	54,060	0.01%
2021/02/24	18	46.70	21	46.44	46.00	-3	54,183	-0.01%
2021/02/23	3	47.55	6	47.00	46.70	-3	54,262	-0.01%
2021/02/22	23.5	46.94	26	46.80	46.75	-2.5	54,800	0.00%
2021/02/19	26	44.49	27	44.69	44.50	-1	54,951	0.00%
2021/02/18	63	45.41	59	45.36	45.25	4	55,206	0.01%
2021/02/17	47	43.92	48	44.06	43.90	-1	54,788	0.00%
2021/02/05	3	43.52	1	42.40	42.20	2	54,773	0.00%
2021/02/04	2	42.45	23	42.77	43.50	-21	54,818	-0.04%
2021/02/03	9	43.60	13	43.29	42.25	-4	55,361	-0.01%
2021/02/02	119	44.12	118	44.39	43.50	1	56,019	0.00%	大買/大賣/
2021/02/01	46	42.21	39	42.64	41.35	7	55,488	0.01%
2021/01/29	14	44.35	19	44.25	42.80	-5	55,267	-0.01%
2021/01/28	75	44.88	75	44.98	44.75	0	55,130	0.00%
2021/01/27	37	45.84	37	45.80	44.55	0	54,963	0.00%
2021/01/26	61	45.65	58	45.68	45.60	3	55,058	0.01%
2021/01/25	67	45.89	68	46.02	45.65	-1	54,998	0.00%
2021/01/22	78	45.12	77	43.53	44.80	1	54,629	0.00%
2021/01/21	63	43.65	79	43.74	42.70	-16	54,212	-0.03%
2021/01/20	134	42.51	136	42.83	42.10	-2	53,579	0.00%	大買/大賣/
2021/01/19	251	44.43	260	44.50	43.20	-9	52,968	-0.02%	大買/大賣/
2021/01/18	152	43.94	147	43.84	45.10	5	52,507	0.01%	大買/大賣/
2021/01/15	91	44.27	82	44.54	43.25	9	51,347	0.02%
2021/01/14	112	49.16	113	49.20	48.05	-1	50,492	0.00%	大買/大賣/
2021/01/13	83	48.90	85	48.77	48.00	-2	50,040	0.00%
2021/01/12	236	48.85	229	49.33	49.05	7	49,715	0.01%	大買/大賣/
2021/01/11	81	49.13	83	49.28	50.40	-2	48,278	0.00%
2021/01/08	103	48.07	83	48.23	48.50	20	47,488	0.04%	大買/
2021/01/07	192	47.13	195	47.26	47.35	-3	46,536	-0.01%	大買/大賣/
2021/01/06	15	51.76	35	51.43	50.30	-20	45,072	-0.04%
2021/01/05	119	55.17	98	55.03	54.60	21	44,340	0.05%	大買/
2021/01/04	739	55.76	745	55.80	57.10	-6	43,023	-0.01%	大買/大賣/
2020/12/31	105	51.93	89	51.86	52.90	16	40,875	0.04%	大買/
2020/12/30	393	49.04	390	49.36	50.10	3	39,737	0.01%	大買/大賣/
2020/12/29	624	53.57	627	54.85	49.35	-3	38,285	-0.01%	大買/大賣/
2020/12/28	127	51.66	131	51.99	52.80	-4	35,075	-0.01%	大買/大賣/
2020/12/25	92	47.70	94	47.79	48.00	-2	33,634	-0.01%
2020/12/24	22	45.74	28	45.68	45.25	-6	32,551	-0.02%
2020/12/23	85	43.49	81	43.62	45.45	4	32,156	0.01%
2020/12/22	456	48.13	453	48.32	43.15	3	31,216	0.01%	大買/大賣/
2020/12/21	128	45.68	155	45.58	47.50	-27	28,681	-0.09%	大買/大賣/
2020/12/18	261	43.77	228	43.55	43.20	33	27,305	0.12%	大買/大賣/
2020/12/17	30	42.27	19	42.01	42.35	11	25,975	0.04%
2020/12/16	48	40.94	46	40.89	41.00	2	25,507	0.01%
2020/12/15	75	41.26	234	40.72	40.00	-159	25,254	-0.63%	大賣/鉅額交易
2020/12/14	22	40.32	27	40.19	40.75	-5	24,601	-0.02%
2020/12/11	209	40.47	95	40.38	38.95	114	24,110	0.47%	大買/鉅額交易
2020/12/10	69	42.10	27	41.67	41.40	42	23,548	0.18%
2020/12/09	32	41.25	29	41.30	41.40	3	22,943	0.01%
2020/12/08	169	40.86	212	40.96	40.60	-43	22,173	-0.19%	大買/大賣/
2020/12/07	55	38.89	8	38.45	38.25	47	21,113	0.22%
2020/12/04	18	38.61	23	38.34	38.00	-5	20,573	-0.02%
2020/12/03	7	40.22	3	40.73	39.50	4	20,136	0.02%
2020/12/02	34	40.72	25	40.34	40.00	9	19,824	0.05%
2020/12/01	10	41.60	36	41.87	41.10	-26	19,317	-0.13%
2020/11/30	100	43.03	109	43.19	43.70	-9	18,836	-0.05%	大賣/
2020/11/27	61	41.59	70	41.01	43.00	-9	18,393	-0.05%
2020/11/26	313	42.70	336	42.90	40.65	-23	17,895	-0.13%	大買/大賣/
2020/11/25	49	39.17	29	39.48	40.90	20	16,799	0.12%
2020/11/24	6	37.38	11	37.23	37.20	-5	16,009	-0.03%
2020/11/23	40	37.76	34	37.79	37.45	6	15,818	0.04%
2020/11/20	14	37.29	5	37.65	36.75	9	15,621	0.06%
2020/11/19	350	36.53	368	36.82	37.45	-18	15,539	-0.12%	大買/大賣/
2020/11/18	277	34.86	319	34.18	36.40	-42	14,552	-0.29%	大買/大賣/
2020/11/17	110	32.45	51	32.59	33.35	59	13,788	0.43%	大買/
2020/11/16	9	31.86	10	32.03	31.55	-1	13,474	-0.01%
2020/11/13	14	30.68	14	31.03	30.60	0	13,393	0.00%
2020/11/12	4	31.20	4	31.46	31.20	0	13,198	0.00%
2020/11/11	111	30.45	105	30.30	32.45	6	13,081	0.05%	大買/大賣/
2020/11/10	200	30.83	255.2	31.47	29.80	-55.2	12,631	-0.44%	大買/大賣/
2020/11/09	92	31.42	47	31.41	32.25	45	11,564	0.39%
2020/11/06	5	29.15	5	29.30	29.35	0	11,333	0.00%
2020/11/05	11	28.75	107	29.09	28.95	-96	11,279	-0.85%	大賣/
2020/11/04	120	28.70	70	27.96	28.90	50	11,238	0.44%	大買/
2020/11/03	38	27.89	42	28.20	28.60	-4	11,022	-0.04%
2020/11/02	18	27.44	18	27.65	27.00	0	10,673	0.00%
2020/10/30	9	26.46	9	26.19	26.20	0	10,273	0.00%
2020/10/29	40	26.60	10	25.60	26.70	30	10,172	0.29%
2020/10/28	24	26.70	34	26.44	26.15	-10	10,059	-0.10%
2020/10/27	2	26.15	0	0.00	26.10	2	9,870	0.02%
2020/10/26	85	25.64	93	26.12	26.85	-8	9,717	-0.08%
2020/10/21	44	25.22	37	25.44	25.30	7	9,085	0.08%
2020/10/20	40	24.85	39	24.95	25.25	1	8,840	0.01%
2020/10/16	1	24.00	1	23.65	23.55	0	8,469	0.00%
2020/10/15	21	24.62	0	0.00	24.05	21	8,399	0.25%
2020/10/14	6	24.46	200	24.92	24.55	-194	8,292	-2.34%	大賣/鉅額交易
2020/10/13	224	24.55	173	24.70	25.05	51	8,112	0.63%	大買/大賣/
2020/10/12	176	22.82	30	22.83	23.15	146	7,687	1.90%	大買/鉅額交易
2020/10/08	118	23.87	119	23.90	23.80	-1	7,540	-0.01%	大買/大賣/
2020/10/07	56	24.16	53	24.08	24.45	3	7,351	0.04%
2020/10/06	101	23.19	91	22.92	23.45	10	7,094	0.14%	大買/
2020/10/05	31	22.24	21	22.30	22.85	10	6,852	0.15%
2020/09/29	79	21.13	82	21.34	21.00	-3	6,614	-0.05%
2020/09/28	114	21.33	117	21.43	21.65	-3	6,365	-0.05%	大買/大賣/
2020/09/25	12	20.42	12	20.29	20.45	0	6,001	0.00%
2020/09/22	0	0.00	1	19.85	19.85	-1	5,660	-0.02%
2020/09/18	5	20.25	6	20.38	20.30	-1	5,627	-0.02%
2020/09/17	2	20.15	1	20.10	20.20	1	5,586	0.02%
2020/09/16	0	0.00	6	19.60	20.10	-6	5,575	-0.11%
2020/09/14	0	0.00	2	19.80	19.75	-2	5,435	-0.04%
2020/09/11	3	20.50	10	20.05	20.00	-7	5,337	-0.13%
2020/09/10	5	20.35	6	20.53	20.40	-1	5,238	-0.02%
2020/09/09	0	0.00	3	20.50	20.40	-3	5,195	-0.06%
2020/09/08	3	20.00	1	19.95	20.00	2	5,129	0.04%
2020/09/07	16	20.46	3	20.30	20.15	13	5,064	0.26%
2020/09/04	1	19.85	14	19.96	20.00	-13	4,899	-0.27%
2020/09/02	0	0.00	5	20.50	20.70	-5	4,671	-0.11%
2020/09/01	0	0.00	5	20.85	20.95	-5	4,595	-0.11%
2020/08/31	6	21.54	6	21.73	21.20	0	4,531	0.00%
2020/08/28	2	21.10	0	0.00	21.00	2	4,317	0.05%
2020/08/27	6	21.13	3	20.85	20.90	3	4,277	0.07%
2020/08/26	12	22.06	2	22.05	22.10	10	4,161	0.24%
2020/08/25	31	21.61	36	21.79	21.75	-5	3,937	-0.13%
2020/08/24	0	0.00	5	20.10	20.40	-5	3,573	-0.14%
2020/08/21	3	20.12	0	0.00	20.10	3	3,516	0.09%
2020/08/20	26	20.08	3	20.25	19.95	23	3,447	0.67%
2020/08/19	3	20.52	5	20.64	20.35	-2	3,250	-0.06%
2020/08/18	3	19.90	7	20.19	20.10	-4	3,028	-0.13%
2020/08/17	2	20.05	2	20.10	20.05	0	2,835	0.00%
2020/08/14	44	20.13	48	19.87	19.90	-4	2,607	-0.15%
2020/08/13	11	19.07	2	18.95	19.05	9	2,275	0.40%
2020/08/11	0	0.00	5	18.90	18.80	-5	2,191	-0.23%
2020/08/10	5	18.95	0	0.00	19.00	5	2,144	0.23%
2020/08/07	2	18.30	0	0.00	18.30	2	2,044	0.10%
2020/08/06	0	0.00	5	17.60	18.30	-5	2,057	-0.24%
2020/08/05	5	17.20	0	0.00	17.30	5	2,017	0.25%
2020/07/30	0	0.00	3	17.05	17.15	-3	2,011	-0.15%
2020/07/29	0	0.00	3	17.03	17.00	-3	2,021	-0.15%
2020/07/24	0	0.00	1	17.30	17.50	-1	2,094	-0.05%
2020/07/17	0	0.00	1	18.15	18.10	-1	2,067	-0.05%
2020/07/15	0	0.00	2	18.40	18.60	-2	2,041	-0.10%
2020/07/14	3	18.57	5	18.50	18.70	-2	2,051	-0.10%
2020/07/13	10	18.80	0	0.00	18.80	10	2,028	0.49%
2020/07/10	0	0.00	23	18.58	18.65	-23	2,028	-1.13%
2020/07/09	0	0.00	4	18.53	18.50	-4	1,967	-0.20%
2020/07/08	5	18.57	2	18.40	18.70	3	1,906	0.16%
2020/07/07	1	17.85	38	17.35	18.40	-37	1,792	-2.06%
2020/07/06	4	17.39	2	17.35	17.65	2	1,677	0.12%
2020/07/03	342	16.80	304	16.87	16.90	38	1,623	2.34%	大買/大賣/
2020/07/02	2	16.50	0	0.00	16.50	2	1,623	0.12%
2020/06/11	0	0.00	10	16.85	16.65	-10	2,176	-0.46%
2020/05/21	1	16.30	1	16.25	16.25	0	2,264	0.00%
2020/05/08	1	16.80	0	0.00	16.75	1	2,240	0.04%
2020/05/06	1	16.50	0	0.00	16.45	1	2,259	0.04%
2020/05/04	0	0.00	1	16.60	16.55	-1	2,264	-0.04%
2020/04/29	0	0.00	10	16.75	16.70	-10	2,270	-0.44%
2020/04/21	10	16.65	0	0.00	15.95	10	2,263	0.44%
2020/04/15	0	0.00	10	15.65	16.10	-10	2,151	-0.46%
2020/04/10	1	15.05	0	0.00	15.30	1	2,113	0.05%
2020/04/09	11	15.04	50	15.20	15.10	-39	2,110	-1.85%
2020/04/08	0	0.00	15	14.90	14.95	-15	2,082	-0.72%
2020/03/26	15	13.20	0	0.00	13.60	15	1,872	0.80%
2020/03/25	20	13.25	20	13.35	13.25	0	1,844	0.00%
2020/03/23	3	12.40	0	0.00	12.25	3	1,812	0.17%
2020/03/17	5	13.95	1	13.30	13.40	4	1,565	0.26%
2020/03/13	50	14.65	0	0.00	15.10	50	1,496	3.34%
2020/02/24	0	0.00	10	17.35	17.25	-10	1,320	-0.76%
2020/02/20	2	17.65	0	0.00	17.60	2	1,300	0.15%
2020/02/19	3	17.60	0	0.00	17.50	3	1,290	0.23%
2020/01/17	0	0.00	3	18.20	18.20	-3	1,153	-0.26%
2019/12/23	5	18.55	0	0.00	18.50	5	1,381	0.36%
2019/12/19	3	18.40	0	0.00	18.40	3	1,376	0.22%
2019/11/28	1	18.45	0	0.00	18.45	1	1,766	0.06%
2019/11/27	5	18.25	0	0.00	18.35	5	1,807	0.28%
2019/10/24	0	0.00	5	18.25	18.40	-5	3,939	-0.13%
2019/10/23	0	0.00	1	18.05	18.10	-1	4,238	-0.02%
2019/10/04	5	17.70	0	0.00	17.70	5	4,628	0.11%
2019/10/01	1	18.25	0	0.00	18.25	1	4,625	0.02%
2019/09/11	0	0.00	11	18.95	18.85	-11	4,908	-0.22%
2019/09/05	3	19.80	0	0.00	19.75	3	4,873	0.06%
2019/09/04	2	20.23	0	0.00	20.15	2	4,831	0.04%
2019/09/03	11	20.07	16	20.08	20.20	-5	4,719	-0.11%
2019/08/29	10	19.05	0	0.00	19.00	10	4,544	0.22%
2019/08/28	5	19.05	0	0.00	18.80	5	4,533	0.11%
2019/08/27	2	19.00	0	0.00	18.80	2	4,607	0.04%
2019/08/23	0	0.00	5	18.75	18.60	-5	4,582	-0.11%
2019/08/22	8	18.74	10	18.75	18.75	-2	4,606	-0.04%
2019/08/19	1	19.15	0	0.00	19.15	1	4,493	0.02%
2019/08/15	0	0.00	22	20.06	19.80	-22	4,356	-0.51%
2019/08/14	0	0.00	4	20.99	21.05	-4	4,292	-0.09%
2019/08/12	6	20.79	5	21.05	20.65	1	4,215	0.02%
2019/08/08	19	20.91	19	20.70	21.40	0	4,184	0.00%
2019/08/07	5	20.25	3	20.47	20.50	2	4,085	0.05%
2019/08/05	148	21.83	146	21.69	21.40	2	3,939	0.05%	大買/大賣/
2019/08/02	2	21.70	0	0.00	21.80	2	3,813	0.05%
2019/07/30	3	21.78	2	21.25	21.25	1	3,382	0.03%
2019/07/29	7	22.05	0	0.00	22.10	7	3,295	0.21%
2019/07/26	54	22.15	26	22.64	21.90	28	3,167	0.88%
2019/07/25	10	21.59	30	20.68	21.90	-20	2,829	-0.71%
2019/07/24	3	20.15	10	20.50	20.40	-7	2,501	-0.28%
2019/07/22	35	19.25	20	19.20	19.25	15	2,169	0.69%
2019/07/19	7	19.05	0	0.00	19.00	7	2,103	0.33%
2019/07/17	3	18.80	6	18.78	18.80	-3	2,068	-0.15%
2019/07/15	0	0.00	5	18.80	18.80	-5	2,073	-0.24%
2019/07/12	11	18.99	5	19.00	19.00	6	2,055	0.29%
2019/07/09	2	19.05	0	0.00	19.15	2	1,934	0.10%
2019/07/08	5	19.15	0	0.00	19.15	5	1,907	0.26%
2019/07/03	5	19.00	5	19.00	19.10	0	1,844	0.00%
2019/07/02	5	19.10	0	0.00	19.10	5	1,787	0.28%
2019/06/14	89	18.43	89	18.48	18.40	0	1,419	0.00%
2019/06/13	5	18.35	0	0.00	18.40	5	1,370	0.36%
2019/05/31	10	18.55	0	0.00	18.85	10	1,114	0.90%
2019/05/29	0	0.00	1	18.35	18.50	-1	994	-0.10%
2019/05/27	1	17.95	0	0.00	18.05	1	905	0.11%
2019/05/24	0	0.00	1	17.65	17.90	-1	854	-0.12%
2019/05/16	5	17.00	0	0.00	17.05	5	727	0.69%
2019/05/14	0	0.00	2	16.30	16.70	-2	687	-0.29%
2019/05/07	1	16.45	0	0.00	16.45	1	663	0.15%
2019/05/06	1	16.35	0	0.00	16.35	1	665	0.15%
2019/04/24	1	16.45	2	16.33	16.35	-1	608	-0.16%
2019/04/23	0	0.00	14	16.44	16.45	-14	600	-2.33%
2019/04/15	4	16.20	0	0.00	16.20	4	534	0.75%
2019/04/12	2	16.15	0	0.00	16.15	2	531	0.38%
2019/02/25	5	16.15	0	0.00	16.20	5	512	0.97%
2019/02/20	5	16.30	0	0.00	16.30	5	493	1.01%
2019/01/30	0	0.00	24	15.75	15.75	-24	463	-5.18%
2019/01/07	24	15.75	0	0.00	15.70	24	623	3.85%
2018/12/13	0	0.00	3	16.40	16.40	-3	795	-0.38%
2018/08/29	0	0.00	4	16.75	16.80	-4	1,351	-0.30%
2018/08/21	4	17.25	0	0.00	17.30	4	1,318	0.30%
2018/08/13	0	0.00	7	16.79	16.80	-7	1,224	-0.57%
2018/08/07	6	17.00	0	0.00	16.85	6	1,336	0.45%
2018/07/24	0	0.00	2	16.75	16.80	-2	1,348	-0.15%
2018/07/18	2	17.10	0	0.00	17.10	2	1,319	0.15%
2018/07/16	20	17.10	20	16.75	16.80	0	1,260	0.00%
2018/07/05	1	16.75	1	17.10	16.80	0	1,316	0.00%
2018/04/26	0	0.00	13	17.13	17.00	-13	1,812	-0.72%
2018/04/25	0	0.00	10	17.07	17.00	-10	1,827	-0.55%
2018/04/20	0	0.00	10	17.15	17.20	-10	1,860	-0.54%
2018/04/19	10	17.10	0	0.00	17.15	10	1,881	0.53%
2018/04/16	20	17.13	0	0.00	17.10	20	1,970	1.02%
2018/04/13	13	17.19	0	0.00	17.25	13	2,008	0.65%
2018/04/11	0	0.00	4	17.60	17.50	-4	2,003	-0.20%
2018/03/23	0	0.00	4	17.70	18.00	-4	2,196	-0.18%
2018/03/19	0	0.00	25	18.45	18.50	-25	2,189	-1.14%
2018/03/16	0	0.00	25	18.46	18.60	-25	2,168	-1.15%
2018/03/15	3	18.00	0	0.00	17.85	3	2,191	0.14%
2018/03/14	0	0.00	25	18.10	18.10	-25	2,215	-1.13%
2018/03/13	5	18.10	0	0.00	18.00	5	2,281	0.22%
2018/02/06	25	17.90	0	0.00	17.25	25	3,230	0.77%
2018/01/31	50	18.40	0	0.00	18.60	50	3,128	1.60%
2018/01/23	0	0.00	2	19.50	19.20	-2	3,105	-0.06%
2018/01/22	0	0.00	7	19.40	19.45	-7	3,086	-0.23%
2018/01/18	7	19.95	0	0.00	19.85	7	3,078	0.23%
2018/01/16	2	19.85	0	0.00	19.85	2	3,140	0.06%
2018/01/05	5	19.70	5	19.73	19.75	0	3,296	0.00%
2018/01/02	4	20.00	5	19.85	19.85	-1	3,233	-0.03%