萬海 (2615)-元大-樹林券商分點個股進出

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

萬海

(2615)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

萬海 (2615)籌碼相關－元大-樹林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-樹林券商分點個股進出
元大-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	16.7	94.24	18.2	93.94	93.60	-1.5	37,730	0.00%
2024/11/21	87.3	96.27	113.9	96.94	95.80	-26.5	37,298	-0.07%	大賣/
2024/11/20	107	95.98	132.4	96.11	94.80	-25.4	36,322	-0.07%	大買/大賣/
2024/11/19	28	92.28	51.5	92.91	93.30	-23.5	35,041	-0.07%
2024/11/18	65	91.87	40	91.47	90.90	25	34,756	0.07%
2024/11/15	121.7	92.27	118.2	91.19	90.50	3.5	34,624	0.01%	大買/大賣/
2024/11/14	14.3	90.24	21	90.46	89.80	-6.7	34,403	-0.02%
2024/11/13	20.3	91.85	15	91.13	90.60	5.3	34,579	0.02%
2024/11/12	107.3	93.32	59	93.97	91.30	48.3	34,754	0.14%	大買/
2024/11/11	68.3	94.61	61.2	93.89	94.30	7.2	34,807	0.02%
2024/11/08	82.4	94.91	92.6	94.56	93.70	-10.2	34,755	-0.03%
2024/11/07	43.7	91.14	33.5	91.06	91.80	10.2	34,903	0.03%
2024/11/06	48.6	94.23	30	94.06	93.60	18.5	34,962	0.05%
2024/11/05	166.4	93.77	191.4	94.59	94.70	-24.9	35,337	-0.07%	大買/大賣/
2024/11/04	156.9	94.37	127.4	93.40	89.80	29.4	34,898	0.08%	大買/大賣/
2024/11/01	65	89.61	91.8	90.72	94.20	-26.8	33,867	-0.08%
2024/10/30	37.1	87.16	31.3	86.58	85.70	5.8	33,326	0.02%
2024/10/29	9.3	86.64	3	86.07	85.70	6.3	33,492	0.02%
2024/10/28	21	88.93	40.1	88.18	88.60	-19.1	33,530	-0.06%
2024/10/25	6.1	87.25	8.3	86.98	86.90	-2.2	33,429	-0.01%
2024/10/24	9.5	87.34	8.2	86.69	86.00	1.2	33,446	0.00%
2024/10/23	5	88.24	13	87.72	87.70	-8	33,445	-0.02%
2024/10/22	27.6	89.24	20.1	88.78	87.60	7.5	33,552	0.02%
2024/10/21	35.6	87.68	32.2	87.63	87.90	3.4	33,427	0.01%
2024/10/18	61.3	86.15	69	85.91	85.30	-7.8	33,412	-0.02%
2024/10/17	162.1	86.28	120.4	86.53	86.40	41.7	33,275	0.13%	大買/大賣/
2024/10/16	36.1	83.19	15	82.58	82.20	21.1	32,997	0.06%
2024/10/15	13.3	82.02	16.2	81.48	81.10	-2.9	33,039	-0.01%
2024/10/14	11.2	82.83	26.5	82.25	82.00	-15.2	33,346	-0.05%
2024/10/11	20	83.91	7	84.07	83.00	13	33,454	0.04%
2024/10/09	22.5	83.32	38.2	83.43	83.00	-15.7	33,604	-0.05%
2024/10/08	33	86.00	25	85.64	85.50	8	33,639	0.02%
2024/10/07	113.6	86.50	114.3	86.18	85.70	-0.7	33,858	0.00%	大買/大賣/
2024/10/04	44.4	89.70	84	89.32	89.30	-39.6	33,872	-0.12%
2024/10/01	141.6	100.85	114.6	101.12	99.20	27	33,637	0.08%	大買/大賣/
2024/09/30	171.8	101.24	108.1	100.52	98.00	63.7	32,958	0.19%	大買/大賣/
2024/09/27	135.5	105.18	213.8	105.89	107.50	-78.3	32,265	-0.24%	大買/大賣/
2024/09/26	198.8	103.13	181	103.26	102.00	17.8	31,422	0.06%	大買/大賣/
2024/09/25	151.5	93.80	223.5	96.56	99.70	-72	30,038	-0.24%	大買/大賣/
2024/09/24	36.2	88.44	64.6	88.49	90.70	-28.4	27,949	-0.10%
2024/09/23	4	81.87	14	82.36	82.50	-10	26,876	-0.04%
2024/09/20	1	80.90	1	81.30	81.10	0	27,305	0.00%
2024/09/19	8	80.53	16	80.65	81.00	-8	28,026	-0.03%
2024/09/18	4.2	79.58	9	80.17	80.50	-4.8	28,900	-0.02%
2024/09/16	6	78.30	7	78.59	78.30	-1	30,633	0.00%
2024/09/13	0	0.00	1.1	79.01	79.20	-1.1	31,476	0.00%
2024/09/12	7	78.63	3	78.30	77.70	4	32,673	0.01%
2024/09/11	4	76.90	7.3	76.77	76.80	-3.3	33,220	-0.01%
2024/09/10	14.2	75.26	24	75.51	74.10	-9.8	34,500	-0.03%
2024/09/09	8.4	75.53	19.3	75.71	75.20	-10.9	35,508	-0.03%
2024/09/06	4	78.53	3	78.33	78.20	1	36,148	0.00%
2024/09/05	3	80.00	5	79.50	78.80	-2	37,345	-0.01%
2024/09/04	22.5	78.51	4.3	77.92	78.70	18.2	39,131	0.05%
2024/09/03	3	79.67	4	80.10	79.50	-1	40,875	0.00%
2024/09/02	36.1	81.09	31.1	81.31	79.50	5.1	43,141	0.01%
2024/08/30	38.6	82.19	13.3	81.68	82.90	25.3	43,791	0.06%
2024/08/29	3	77.90	2	78.35	79.20	1	43,678	0.00%
2024/08/28	6	78.33	5	78.36	78.10	1	45,476	0.00%
2024/08/27	13	78.52	81.2	78.16	78.30	-68.2	45,817	-0.15%
2024/08/26	11	81.12	31	81.04	79.90	-20	45,676	-0.04%
2024/08/23	7	79.93	35	79.52	79.50	-28	45,635	-0.06%
2024/08/22	3.3	80.05	4	79.95	79.70	-0.8	45,927	0.00%
2024/08/21	3	79.87	8	80.03	80.40	-5	46,209	-0.01%
2024/08/20	15	79.42	19	80.79	79.20	-4	46,217	-0.01%
2024/08/19	30.1	80.36	17	80.16	79.50	13.1	46,054	0.03%
2024/08/16	26	80.23	41	80.95	80.80	-15	45,967	-0.03%
2024/08/15	33	79.30	31	80.00	80.40	2	45,678	0.00%
2024/08/14	45.1	78.81	36	78.65	77.70	9.1	45,246	0.02%
2024/08/13	109.1	80.04	158	80.49	79.10	-49	44,815	-0.11%	大買/大賣/
2024/08/12	121.2	81.36	70	81.11	82.50	51.2	44,178	0.12%	大買/
2024/08/09	122.2	79.23	200.2	78.91	77.20	-78	45,149	-0.17%	大買/大賣/
2024/08/08	150.2	81.13	152.5	80.53	78.80	-2.3	49,084	0.00%	大買/大賣/
2024/08/07	132.1	81.45	121	82.04	84.20	11.1	50,537	0.02%	大買/大賣/
2024/08/06	81.4	78.95	81	79.27	79.60	0.4	51,107	0.00%
2024/08/05	154.1	77.09	158.1	76.79	75.00	-3.9	51,191	-0.01%	大買/大賣/
2024/08/02	37.1	80.69	43.5	80.75	79.70	-6.3	51,118	-0.01%
2024/08/01	11.1	78.66	37	79.50	79.70	-25.9	50,658	-0.05%
2024/07/31	39.1	76.80	41.7	77.51	77.90	-2.6	50,404	-0.01%
2024/07/30	17	74.28	19.5	74.81	76.20	-2.5	50,310	0.00%
2024/07/29	10.2	73.12	5	73.22	72.90	5.2	50,441	0.01%
2024/07/26	2.1	72.94	13	72.89	73.90	-10.9	50,553	-0.02%
2024/07/23	97.8	72.71	20.1	73.94	74.20	77.7	50,717	0.15%
2024/07/22	100.1	69.29	58	68.92	71.00	42.1	50,851	0.08%
2024/07/19	57	71.72	78	71.29	71.10	-21	50,442	-0.04%
2024/07/18	76	73.84	37.3	73.91	74.00	38.7	50,132	0.08%
2024/07/17	12.2	74.45	8	73.82	73.50	4.2	49,984	0.01%
2024/07/16	14.1	77.91	34	76.56	75.10	-19.9	49,777	-0.04%
2024/07/15	93.2	77.09	111	77.14	77.90	-17.8	49,553	-0.04%	大賣/
2024/07/12	38.8	76.09	79	76.10	76.40	-40.2	49,136	-0.08%
2024/07/11	33.1	77.23	19	77.21	77.30	14.1	48,805	0.03%
2024/07/10	30	77.19	29	76.94	76.10	1	48,607	0.00%
2024/07/09	134.4	77.14	109	77.08	77.20	25.4	48,258	0.05%	大買/大賣/
2024/07/08	66	77.71	146.2	77.50	78.00	-80.2	47,642	-0.17%	大賣/
2024/07/05	32.5	84.09	27	84.48	83.70	5.5	46,700	0.01%
2024/07/04	30.1	87.28	39.3	86.94	86.40	-9.2	46,213	-0.02%
2024/07/03	34.1	88.37	65.1	88.02	87.60	-31.1	45,858	-0.07%
2024/07/02	34.1	85.54	60.2	85.37	84.80	-26.1	45,291	-0.06%
2024/07/01	152.4	86.81	143	87.80	86.00	9.4	44,799	0.02%	大買/大賣/
2024/06/28	95	89.47	82.9	89.57	88.60	12.1	44,030	0.03%
2024/06/27	85	89.33	126	88.95	89.20	-41	43,631	-0.09%	大賣/
2024/06/26	144	91.22	100.2	90.04	89.00	43.8	43,091	0.10%	大買/
2024/06/25	63	90.35	87	90.34	91.70	-24	42,423	-0.06%
2024/06/24	109.2	90.34	94.4	90.47	88.80	14.7	41,532	0.04%	大買/
2024/06/21	211.3	95.06	170.7	94.80	92.30	40.6	40,591	0.10%	大買/大賣/
2024/06/20	81.1	92.11	74	92.70	92.10	7.1	38,643	0.02%
2024/06/19	167.2	91.64	178.3	91.14	90.00	-11.1	37,771	-0.03%	大買/大賣/
2024/06/18	99.6	90.32	64.1	89.94	88.80	35.5	36,480	0.10%
2024/06/17	126.5	90.92	118.7	90.74	89.10	7.8	35,801	0.02%	大買/大賣/
2024/06/14	76	88.89	78.6	90.25	92.80	-2.7	34,396	-0.01%
2024/06/13	65.1	85.74	56.1	86.17	84.40	9	33,344	0.03%
2024/06/12	233.9	85.53	224.3	83.61	83.00	9.7	32,877	0.03%	大買/大賣/
2024/06/11	330.7	95.12	239	92.04	88.20	91.7	31,780	0.29%	大買/大賣/
2024/06/07	205.6	98.77	209.1	98.21	96.20	-3.6	29,937	-0.01%	大買/大賣/
2024/06/06	216.9	93.88	215.9	94.38	96.80	1	27,958	0.00%	大買/大賣/
2024/06/05	16	85.32	72.3	86.52	88.00	-56.3	25,592	-0.22%
2024/06/04	105	80.90	21	79.90	80.00	84	24,729	0.34%	大買/
2024/06/03	166.3	79.93	206.3	80.28	82.00	-40.1	24,299	-0.16%	大買/大賣/
2024/05/31	30.3	83.26	47.5	84.34	79.70	-17.2	22,456	-0.08%
2024/05/30	38.5	86.27	23	86.40	87.50	15.5	22,077	0.07%
2024/05/29	37.3	88.68	16.3	87.73	85.60	21	21,953	0.10%
2024/05/28	29.1	86.86	57.5	84.11	87.00	-28.4	21,736	-0.13%
2024/05/27	91	80.42	37.2	80.39	82.10	53.8	21,665	0.25%
2024/05/24	62	73.54	38.1	73.75	74.90	23.9	21,326	0.11%
2024/05/23	1.2	71.10	6	71.32	71.10	-4.8	21,128	-0.02%
2024/05/22	4.2	70.43	7.1	70.48	71.20	-2.9	21,144	-0.01%
2024/05/21	2	69.30	30.2	70.57	68.80	-28.2	21,103	-0.13%
2024/05/20	31.1	70.44	5	70.00	70.80	26.1	21,096	0.12%
2024/05/17	13	69.93	2	70.30	70.00	11	21,037	0.05%
2024/05/16	16	71.23	24.1	71.03	71.90	-8.1	20,902	-0.04%
2024/05/15	68.1	69.22	154.2	69.46	70.50	-86.1	20,605	-0.42%	大賣/
2024/05/14	565.4	72.56	623.2	71.16	68.40	-57.8	19,005	-0.30%	大買/大賣/
2024/05/13	270.1	69.16	410	69.20	70.10	-139.9	13,910	-1.01%	大買/大賣/鉅額交易
2024/05/10	240	60.69	120.6	62.90	63.80	119.4	11,861	1.01%	大買/大賣/鉅額交易
2024/05/09	196	56.39	247.7	55.49	58.00	-51.7	10,361	-0.50%	大買/大賣/
2024/05/08	116.1	51.89	32	52.90	52.80	84.1	9,418	0.89%	大買/
2024/05/07	17.3	50.57	22.1	50.84	50.80	-4.8	8,781	-0.05%
2024/05/06	1	49.90	8	49.75	49.80	-7	8,545	-0.08%
2024/05/03	3	49.70	3	49.98	49.40	0	8,490	0.00%
2024/05/02	46.4	51.21	58	51.20	49.40	-11.7	8,400	-0.14%
2024/04/30	29.9	49.57	40.3	50.41	50.70	-10.4	7,939	-0.13%
2024/04/29	52.3	49.62	28.3	49.52	49.55	24	7,708	0.31%
2024/04/26	40.7	48.29	29.3	48.18	48.35	11.4	7,407	0.15%
2024/04/25	3	45.35	3	45.25	45.50	0	7,008	0.00%
2024/04/24	4	45.26	7	45.32	45.45	-3	7,132	-0.04%
2024/04/23	3	44.78	3	44.78	44.95	0	7,199	0.00%
2024/04/22	6	44.38	8	44.71	43.85	-2	7,263	-0.03%
2024/04/19	24	43.23	32	43.64	43.25	-8	7,188	-0.11%
2024/04/17	1.3	43.24	0	0.00	42.80	1.3	7,256	0.02%
2024/04/16	5.1	43.35	2	44.20	42.90	3.1	7,492	0.04%
2024/04/15	1	44.70	1.4	45.34	45.10	-0.4	7,909	-0.01%
2024/04/12	1	44.61	5	45.10	45.00	-4	8,164	-0.05%
2024/04/10	2	44.80	1	44.60	44.50	1	9,432	0.01%
2024/04/09	5.1	44.75	1	44.85	44.95	4.1	9,660	0.04%
2024/04/08	0	0.00	3	43.65	44.10	-3	10,167	-0.03%
2024/04/03	2	43.73	1	43.75	43.65	1	10,191	0.01%
2024/04/02	1	44.10	1	44.00	44.05	0	10,328	0.00%
2024/04/01	2	44.57	4	44.36	44.55	-2	10,619	-0.02%
2024/03/29	1.2	44.12	2	44.25	44.10	-0.8	11,020	-0.01%
2024/03/28	1	44.30	0	0.00	44.00	1	11,852	0.01%
2024/03/27	0	0.00	0	44.70	44.45	0	13,593	0.00%
2024/03/26	4	44.62	1	44.35	44.55	3	14,921	0.02%
2024/03/22	0	0.00	2	44.88	45.30	-2	16,105	-0.01%
2024/03/21	0	45.10	1	45.70	45.10	-1	16,959	-0.01%
2024/03/18	3	45.43	2	45.58	45.65	1	17,526	0.01%
2024/03/15	6.3	45.10	4	45.65	46.45	2.3	17,778	0.01%
2024/03/14	47.3	47.41	22	47.13	47.10	25.3	17,606	0.14%
2024/03/13	50	49.75	52.1	49.05	49.00	-2.1	17,484	-0.01%
2024/03/12	0.1	49.20	1	49.45	49.45	-0.9	17,429	-0.01%
2024/03/11	0	0.00	1.2	49.38	49.30	-1.2	17,544	-0.01%
2024/03/08	1.1	48.69	5.1	49.34	48.65	-4	17,905	-0.02%
2024/03/07	6.1	48.57	3.1	48.38	48.10	3	18,241	0.02%
2024/03/06	13.2	48.81	16	49.08	48.40	-2.8	18,390	-0.02%
2024/03/05	0	0.00	1	50.00	49.35	-1	18,379	-0.01%
2024/03/04	9.2	49.45	7.7	49.29	49.65	1.5	18,350	0.01%
2024/03/01	21.5	49.51	6	49.70	49.90	15.5	18,376	0.08%
2024/02/29	30	50.60	25	50.28	50.40	5	18,247	0.03%
2024/02/27	6	48.48	0	0.00	48.10	6	17,884	0.03%
2024/02/26	1	48.70	2	48.90	48.80	-1	17,833	-0.01%
2024/02/23	65.1	50.46	62	49.69	49.65	3.1	17,845	0.02%
2024/02/22	4	49.48	4	49.88	50.00	0	17,821	0.00%
2024/02/21	2	49.20	6	49.40	49.00	-4	17,723	-0.02%
2024/02/20	7	48.66	1.2	48.80	48.65	5.9	17,675	0.03%
2024/02/16	2.2	47.52	0	0.00	47.30	2.2	17,819	0.01%
2024/02/15	1	46.50	1	46.85	47.20	0	17,961	0.00%
2024/02/05	1	47.75	1	47.75	47.75	0	17,943	0.00%
2024/02/02	7.3	48.68	0.5	48.50	48.20	6.8	17,983	0.04%
2024/02/01	0	0.00	1	50.00	49.65	-1	17,868	-0.01%
2024/01/31	3	49.17	3	49.60	48.90	0	17,839	0.00%
2024/01/30	0	0.00	0.2	49.65	49.45	-0.2	17,848	0.00%
2024/01/29	0.4	50.00	4	49.75	50.00	-3.7	17,858	-0.02%
2024/01/26	1	49.55	1	49.70	49.75	0	17,882	0.00%
2024/01/25	3	49.90	0	0.00	49.75	3	17,876	0.02%
2024/01/24	1	51.00	2	50.80	50.50	-1	17,811	-0.01%
2024/01/23	4	50.65	3	50.40	50.20	1	17,846	0.01%
2024/01/22	13	50.49	2	49.90	50.70	11	17,889	0.06%
2024/01/19	8.3	51.87	5	52.10	51.20	3.3	17,791	0.02%
2024/01/18	1.2	52.75	2.2	52.32	52.50	-1	17,695	-0.01%
2024/01/17	0.1	50.80	0	0.00	51.00	0.1	17,539	0.00%
2024/01/16	7.2	51.82	1	51.50	52.00	6.2	17,383	0.04%
2024/01/15	0	53.10	13	53.19	52.80	-13	17,235	-0.08%
2024/01/12	116.1	52.45	108.1	52.64	52.50	8	17,179	0.05%	大買/大賣/
2024/01/11	4.3	50.86	0.1	50.80	50.90	4.2	17,038	0.02%
2024/01/10	6.5	50.68	6	50.75	50.70	0.5	16,960	0.00%
2024/01/09	72.6	53.04	75	51.86	52.40	-2.4	16,693	-0.01%
2024/01/08	5.2	56.25	44	56.35	56.20	-38.8	16,210	-0.24%
2024/01/05	44.1	57.21	26.2	57.12	57.90	17.9	15,999	0.11%
2024/01/04	55.2	57.61	44.3	57.83	57.00	10.9	15,558	0.07%
2024/01/03	5	55.00	15	55.38	55.00	-10	14,793	-0.07%
2024/01/02	172	57.23	56	56.15	54.70	116	14,512	0.80%	大買/鉅額交易
2023/12/29	6	55.20	7	54.96	55.00	-1	13,941	-0.01%
2023/12/28	4.2	55.45	130	55.35	55.20	-125.8	13,906	-0.90%	大賣/鉅額交易
2023/12/27	14.2	57.25	26	57.07	56.60	-11.8	13,795	-0.09%
2023/12/26	18.1	55.09	11	55.57	56.00	7.1	13,532	0.05%
2023/12/25	40.4	56.70	20	55.93	54.50	20.4	13,140	0.16%
2023/12/22	263.7	59.94	214	60.80	60.10	49.7	12,342	0.40%	大買/大賣/
2023/12/21	111	57.64	79.6	58.25	59.60	31.4	10,570	0.30%	大買/
2023/12/20	14	53.54	35.3	53.37	54.50	-21.3	9,261	-0.23%
2023/12/19	167.6	53.34	53	52.85	52.30	114.6	8,798	1.30%	大買/鉅額交易
2023/12/18	166	52.68	172	51.90	52.90	-6	8,116	-0.07%	大買/大賣/
2023/12/15	8.2	50.13	8.2	50.17	50.60	0	7,335	0.00%
2023/12/14	19.4	49.65	13	49.32	49.05	6.4	7,080	0.09%
2023/12/13	5.4	50.57	61	49.92	50.10	-55.6	6,925	-0.80%
2023/12/12	12	52.75	17	52.38	51.80	-5	7,366	-0.07%
2023/12/11	6	52.37	6.2	52.70	52.40	-0.2	7,192	0.00%
2023/12/08	2	50.10	0	0.00	51.10	2	6,988	0.03%
2023/12/07	11	50.74	10	50.34	50.10	1	6,981	0.01%
2023/12/06	3	50.53	24	51.26	51.30	-21	6,957	-0.30%
2023/12/05	6.2	51.59	6.3	51.37	52.00	-0.1	6,865	0.00%
2023/12/04	14	51.97	7	51.77	52.50	7	6,511	0.11%
2023/12/01	25	48.64	3.3	47.80	48.65	21.7	6,098	0.36%
2023/11/30	4	46.89	3	47.15	46.70	1	5,955	0.02%
2023/11/29	0	0.00	10	46.50	46.55	-10	6,006	-0.17%
2023/11/28	10.2	47.15	3.8	46.96	47.00	6.4	6,013	0.11%
2023/11/24	2	45.50	0	0.00	45.50	2	5,985	0.03%
2023/11/23	0	0.00	1	45.60	45.75	-1	6,051	-0.02%
2023/11/22	1.2	46.01	0	0.00	45.65	1.2	6,052	0.02%
2023/11/21	0.2	46.75	0	0.00	46.55	0.2	6,010	0.00%
2023/11/17	1	47.45	0	0.00	47.25	1	6,174	0.02%
2023/11/16	2.2	47.39	0	0.00	47.40	2.2	6,207	0.04%
2023/11/15	1.2	47.45	8.1	47.45	47.85	-6.9	6,230	-0.11%
2023/11/14	2.1	46.91	0.2	46.70	46.10	1.9	6,289	0.03%
2023/11/13	0.2	45.70	0.2	46.30	45.75	0	6,211	0.00%
2023/11/10	0.2	45.30	90	45.08	45.00	-89.8	6,230	-1.44%
2023/11/09	3	46.00	3	46.45	46.35	0	6,191	0.00%
2023/11/08	2	46.30	15	46.10	46.10	-13	6,203	-0.21%
2023/11/07	8	46.81	6	46.53	46.25	2	6,245	0.03%
2023/11/06	1	46.45	6	47.30	47.45	-5	6,240	-0.08%
2023/11/03	1	47.45	4	47.64	47.70	-3	6,210	-0.05%
2023/11/02	8	46.79	1.2	47.12	47.10	6.8	6,237	0.11%
2023/11/01	6.2	46.36	6	46.51	46.40	0.2	6,246	0.00%
2023/10/31	8	46.60	0	0.00	46.20	8	6,272	0.13%
2023/10/30	1	47.25	5	46.96	47.45	-4	6,225	-0.06%
2023/10/27	1	44.90	0	0.00	45.50	1	6,150	0.02%
2023/10/26	0	0.00	1	45.00	44.70	-1	6,218	-0.02%
2023/10/25	4	44.60	0	0.00	44.75	4	6,288	0.06%
2023/10/24	12	44.42	1	44.60	44.60	11	6,340	0.17%
2023/10/23	1	44.80	0	0.00	44.50	1	6,394	0.02%
2023/10/20	1	44.60	2	44.90	44.90	-1	6,415	-0.02%
2023/10/18	2	44.65	0.1	44.85	44.85	1.9	6,467	0.03%
2023/10/16	0	0.00	0.1	44.85	45.00	-0.1	6,549	0.00%
2023/10/13	0.1	44.45	0	0.00	44.25	0.1	6,610	0.00%
2023/10/12	3	45.75	0	0.00	45.65	3	6,579	0.05%
2023/10/11	0.1	45.90	0	0.00	45.25	0.1	6,647	0.00%
2023/10/06	1	47.00	1	47.00	46.95	0	6,776	0.00%
2023/10/05	7	46.79	7.1	47.06	46.75	-0.1	6,910	0.00%
2023/10/03	1.1	46.50	1	47.00	46.00	0.1	7,134	0.00%
2023/10/02	21	47.30	0	0.00	47.35	21	7,230	0.29%
2023/09/28	1	48.35	0	0.00	48.30	1	7,291	0.01%
2023/09/27	0.1	49.15	0.1	49.55	48.40	0	7,636	0.00%
2023/09/26	0.1	48.80	1	48.80	48.70	-0.9	8,660	-0.01%
2023/09/22	1.1	49.49	1	49.50	49.50	0.1	9,463	0.00%
2023/09/21	26.5	50.42	16	50.74	49.80	10.5	9,532	0.11%
2023/09/20	46.3	51.52	46	51.75	51.30	0.3	9,490	0.00%
2023/09/19	16	50.86	18.3	51.04	50.50	-2.3	9,382	-0.02%
2023/09/18	28	50.65	33	50.85	50.90	-5	9,376	-0.05%
2023/09/15	105.1	50.52	109.2	50.79	50.60	-4.1	9,386	-0.04%	大買/大賣/
2023/09/14	40	48.34	41.2	48.56	48.85	-1.2	8,722	-0.01%
2023/09/13	0	0.00	2	46.50	46.65	-2	8,628	-0.02%
2023/09/12	0.1	46.20	0	0.00	46.80	0.1	8,725	0.00%
2023/09/11	1	46.05	0	0.00	46.00	1	8,719	0.01%
2023/09/08	1	46.45	2.2	46.54	46.30	-1.2	8,781	-0.01%
2023/09/07	0	0.00	2	46.13	45.65	-2	8,817	-0.02%
2023/09/06	1.1	47.44	0	0.00	46.30	1.1	8,880	0.01%
2023/09/05	5	46.87	5.1	46.90	47.30	-0.1	8,935	0.00%
2023/09/04	4	46.26	5.1	46.44	46.50	-1.1	9,162	-0.01%
2023/09/01	1.1	44.94	0	0.00	44.90	1.1	9,167	0.01%
2023/08/31	0.1	46.00	0.1	46.35	45.30	0	9,261	0.00%
2023/08/30	0	0.00	2	45.75	45.85	-2	9,242	-0.02%
2023/08/29	4.1	45.49	2.1	45.58	45.35	2	9,324	0.02%
2023/08/28	0	0.00	11	45.45	46.10	-11	9,394	-0.12%
2023/08/25	0	0.00	1.1	45.93	45.90	-1.1	9,499	-0.01%
2023/08/24	6.4	46.58	0	0.00	46.00	6.4	9,566	0.07%
2023/08/23	2.3	47.84	1	49.50	47.55	1.3	9,478	0.01%
2023/08/21	25.7	50.21	19.2	49.30	49.30	6.4	9,449	0.07%
2023/08/18	14.2	50.02	9.2	50.41	50.50	5	9,404	0.05%
2023/08/16	0	47.70	0	0.00	47.60	0	9,232	0.00%
2023/08/15	1	49.95	6.1	49.00	49.00	-5.1	9,236	-0.05%
2023/08/14	2	49.68	2	49.80	49.50	0	9,286	0.00%
2023/08/11	0	0.00	2.2	50.55	50.60	-2.2	9,367	-0.02%
2023/08/10	1	49.75	0	0.00	50.10	1	9,379	0.01%
2023/08/09	1	50.20	1	50.10	50.10	0	9,428	0.00%
2023/08/08	2	50.10	0	0.00	50.10	2	9,472	0.02%
2023/08/07	0	0.00	0.2	50.50	50.50	-0.2	9,594	0.00%
2023/08/04	1	51.40	1	51.60	51.60	0	9,661	0.00%
2023/08/02	11	50.96	1.2	51.00	51.10	9.8	9,689	0.10%
2023/08/01	0	0.00	6	51.10	51.10	-6	9,706	-0.06%
2023/07/31	12	50.63	1.2	50.97	50.40	10.8	9,784	0.11%
2023/07/28	3.7	51.54	1.1	51.66	51.80	2.6	9,824	0.03%
2023/07/27	15	50.00	27.5	50.28	50.40	-12.5	9,917	-0.13%
2023/07/26	56.1	49.77	48	49.56	49.45	8.1	9,944	0.08%
2023/07/25	0	0.00	4	49.40	49.20	-4	9,972	-0.04%
2023/07/24	3.6	49.63	1	49.95	49.30	2.6	10,070	0.03%
2023/07/21	4.2	51.14	2	50.85	50.90	2.2	10,120	0.02%
2023/07/20	5	51.30	5	51.44	51.90	0	10,171	0.00%
2023/07/18	2.8	51.38	3	50.73	50.40	-0.2	10,362	0.00%
2023/07/17	1.2	50.68	2.2	50.95	51.00	-1	10,322	-0.01%
2023/07/14	4.3	50.67	13.2	50.82	50.40	-8.9	10,323	-0.09%
2023/07/13	15	50.00	18.3	49.83	49.30	-3.3	10,335	-0.03%
2023/07/12	19.6	51.77	26	51.68	51.60	-6.4	10,261	-0.06%
2023/07/11	1	53.70	1	53.40	53.60	0	10,245	0.00%
2023/07/10	16	54.24	6	54.90	53.60	10	10,259	0.10%
2023/07/07	12	56.66	3	56.60	56.70	9	10,090	0.09%
2023/07/06	1.9	57.51	2	57.65	57.60	-0.1	9,972	0.00%
2023/07/05	29	57.39	27.5	57.46	57.70	1.5	9,939	0.01%
2023/07/04	122.3	60.83	305.1	60.07	57.30	-182.8	9,675	-1.89%	大買/大賣/鉅額交易
2023/07/03	153.3	58.60	22.8	58.53	58.90	130.5	8,716	1.50%	大買/鉅額交易
2023/06/30	7.6	58.76	14.1	58.91	59.00	-6.5	8,216	-0.08%
2023/06/29	4.2	57.51	14	57.34	57.30	-9.8	7,941	-0.12%
2023/06/28	2.1	58.88	3.9	58.40	58.40	-1.8	7,880	-0.02%
2023/06/27	15	58.85	3.5	59.00	58.80	11.6	7,873	0.15%
2023/06/26	6.1	59.66	2.7	58.95	58.80	3.4	7,871	0.04%
2023/06/21	15.2	60.10	3	60.20	60.20	12.2	7,865	0.16%
2023/06/20	0	0.00	1.3	60.92	61.00	-1.3	7,836	-0.02%
2023/06/19	8.2	61.82	1	62.50	61.10	7.2	7,892	0.09%
2023/06/16	1	62.60	4.1	62.77	62.60	-3.1	7,918	-0.04%
2023/06/15	15	62.01	2	62.40	61.70	13	7,940	0.16%
2023/06/14	3	62.77	33	62.49	62.20	-30	8,067	-0.37%
2023/06/13	7	61.84	5	62.08	61.80	2	8,375	0.02%
2023/06/12	4.2	61.38	4.1	61.44	62.10	0.1	8,862	0.00%
2023/06/09	3	61.73	4	61.43	61.80	-1	9,553	-0.01%
2023/06/08	30	62.02	58.3	61.78	61.50	-28.3	9,687	-0.29%
2023/06/07	8	59.51	8	59.81	59.80	0	9,917	0.00%
2023/06/06	2	58.85	3.1	59.10	59.50	-1.1	9,925	-0.01%
2023/06/05	21	58.39	2	58.40	58.00	19	9,958	0.19%
2023/06/02	4	57.90	1	58.30	58.10	3	10,005	0.03%
2023/06/01	14.1	57.09	13	57.10	57.10	1.1	10,059	0.01%
2023/05/31	2	58.40	0	0.00	58.00	2	10,104	0.02%
2023/05/30	1.1	59.31	17	58.85	58.70	-15.9	10,281	-0.15%
2023/05/29	50	59.90	1.1	59.99	60.00	48.9	10,361	0.47%
2023/05/26	5	58.80	5	59.60	58.90	0	10,595	0.00%
2023/05/25	2.2	59.49	1	59.40	58.70	1.2	10,907	0.01%
2023/05/24	4	60.45	3	60.17	60.10	1	11,227	0.01%
2023/05/23	2	60.35	1.4	60.52	60.10	0.6	11,458	0.01%
2023/05/22	11.1	59.77	11	60.56	60.20	0.1	11,482	0.00%
2023/05/19	1	60.50	1	60.50	60.30	0	11,432	0.00%
2023/05/18	1	59.60	4	60.00	59.60	-3	11,369	-0.03%
2023/05/17	0	0.00	0	59.60	60.20	0	11,390	0.00%
2023/05/16	2	59.75	3	59.67	59.60	-1	11,367	-0.01%
2023/05/15	6	59.55	13	58.66	60.20	-7	11,413	-0.06%
2023/05/12	2	59.15	2.3	59.13	59.20	-0.3	11,434	0.00%
2023/05/11	24.2	59.63	6	59.10	59.10	18.2	11,447	0.16%
2023/05/10	2	61.15	13.7	61.53	61.60	-11.7	11,368	-0.10%
2023/05/09	7	60.17	43	60.03	60.20	-36	11,394	-0.32%
2023/05/05	23.5	59.58	7	59.80	59.50	16.5	11,898	0.14%
2023/05/04	19.3	60.62	6.1	60.21	60.10	13.2	11,984	0.11%
2023/05/03	29.5	61.29	24	60.97	60.50	5.5	12,004	0.05%
2023/05/02	18.2	63.60	5	63.40	63.20	13.2	11,970	0.11%
2023/04/28	2.1	65.16	9.1	65.01	65.00	-7	12,084	-0.06%
2023/04/27	6	62.75	5	63.10	63.70	1	12,176	0.01%
2023/04/26	1.1	63.03	2	63.25	63.70	-0.9	12,253	-0.01%
2023/04/25	1	64.20	0	0.00	64.20	1	12,258	0.01%
2023/04/24	2	65.00	1	65.10	65.50	1	12,374	0.01%
2023/04/21	14.3	66.65	54.2	66.53	65.00	-39.8	12,497	-0.32%
2023/04/20	26.5	68.00	2	68.05	67.70	24.5	12,473	0.20%
2023/04/19	37	68.59	0.1	68.40	68.00	37	12,630	0.29%
2023/04/18	35.1	69.65	1	70.40	69.00	34.1	12,772	0.27%
2023/04/17	2	70.80	76.1	70.81	70.50	-74.1	12,889	-0.57%
2023/04/14	23	69.76	54.6	69.82	69.90	-31.6	13,041	-0.24%
2023/04/13	9	68.79	5	68.40	68.50	4	13,235	0.03%
2023/04/12	6	69.18	5	69.04	68.80	1	13,442	0.01%
2023/04/11	9.5	68.86	1	69.20	68.60	8.5	13,740	0.06%
2023/04/10	63.3	69.73	33.2	70.15	68.80	30.1	14,135	0.21%
2023/04/07	3	69.60	4.2	69.34	69.40	-1.2	14,505	-0.01%
2023/04/06	30.4	68.49	0	0.00	67.80	30.4	14,953	0.20%
2023/03/31	46.3	69.06	6	69.03	68.50	40.3	15,727	0.26%
2023/03/30	5.2	68.51	15	68.80	68.50	-9.8	17,126	-0.06%
2023/03/29	2.2	69.72	0.3	69.40	68.80	1.9	17,649	0.01%
2023/03/28	23.2	69.71	0	0.00	69.30	23.2	18,203	0.13%
2023/03/27	0.2	70.27	2	69.90	69.70	-1.8	18,992	-0.01%
2023/03/24	8	70.28	9	70.01	70.50	-1	19,983	-0.01%
2023/03/23	31	69.81	29	69.95	69.90	2	20,125	0.01%
2023/03/22	51	69.88	18.1	69.74	70.40	32.9	20,171	0.16%
2023/03/21	15	69.44	20	70.00	69.00	-5	20,226	-0.02%
2023/03/20	7.2	70.01	3.2	70.25	69.60	4	20,233	0.02%
2023/03/17	19.3	69.02	6	68.92	69.00	13.3	20,203	0.07%
2023/03/16	18.2	68.70	12.1	70.02	68.20	6.1	20,128	0.03%
2023/03/15	22.1	71.56	22	71.68	71.00	0.1	19,886	0.00%
2023/03/14	48.6	73.26	26.2	73.45	72.50	22.5	19,571	0.11%
2023/03/13	9	80.31	11.5	80.60	80.50	-2.5	18,898	-0.01%
2023/03/10	30.1	82.04	48.1	80.92	79.10	-18	18,755	-0.10%
2023/03/09	0	0.00	2.1	79.99	80.10	-2.1	18,527	-0.01%
2023/03/08	1.6	79.99	1	79.00	79.00	0.6	18,647	0.00%
2023/03/07	2	81.00	8.1	80.82	80.70	-6.1	18,699	-0.03%
2023/03/06	5.1	80.95	4	81.10	80.60	1.1	18,803	0.01%
2023/03/03	6.2	80.50	6.1	80.77	81.10	0.1	19,016	0.00%
2023/03/02	9.1	80.30	40.5	80.71	80.70	-31.4	19,149	-0.16%
2023/03/01	17.1	78.67	14.5	78.44	78.60	2.6	18,998	0.01%
2023/02/24	7.3	79.55	25	79.52	79.60	-17.8	18,961	-0.09%
2023/02/23	34	79.33	23.1	78.94	79.20	10.9	18,829	0.06%
2023/02/22	29.2	77.77	63.1	77.49	76.70	-34	18,592	-0.18%
2023/02/21	33.6	75.53	45.9	76.27	77.50	-12.3	18,344	-0.07%
2023/02/20	22.2	73.51	20	73.86	74.00	2.2	18,296	0.01%
2023/02/17	14.6	72.84	1	73.30	73.30	13.6	18,522	0.07%
2023/02/15	0.2	74.08	2	74.30	73.70	-1.8	19,073	-0.01%
2023/02/14	10.5	74.34	9	75.10	74.80	1.5	19,329	0.01%
2023/02/13	15.7	73.78	12	73.75	73.80	3.7	19,474	0.02%
2023/02/10	12.5	76.00	7	75.96	75.50	5.5	19,706	0.03%
2023/02/09	10	77.16	1	77.00	76.90	9	20,025	0.04%
2023/02/08	12.1	77.97	1	77.70	77.90	11.1	20,279	0.05%
2023/02/07	1.2	76.55	4	77.33	77.60	-2.8	20,350	-0.01%
2023/02/06	8.3	77.14	15	76.77	76.10	-6.7	20,482	-0.03%
2023/02/03	28	80.67	49.1	80.66	79.50	-21.1	20,459	-0.10%
2023/02/02	36	78.47	21	77.31	78.60	15	20,220	0.07%
2023/02/01	22	76.17	135	76.47	76.70	-113	20,217	-0.56%	大賣/鉅額交易
2023/01/31	33.1	75.52	6	76.15	75.90	27.1	20,313	0.13%
2023/01/30	2	74.25	5	73.96	75.60	-3	20,414	-0.01%
2023/01/17	14	74.09	3	73.93	73.60	11	20,433	0.05%
2023/01/16	35	73.53	27	73.56	73.70	8	20,475	0.04%
2023/01/13	27	74.33	12.9	74.47	74.50	14.1	20,424	0.07%
2023/01/12	93.1	74.17	8	75.00	74.10	85.1	20,536	0.41%
2023/01/11	20	77.00	16	76.38	76.10	4	20,473	0.02%
2023/01/10	17	77.78	5	76.98	76.50	12	20,444	0.06%
2023/01/09	13	77.63	10.4	77.27	77.50	2.6	20,639	0.01%
2023/01/06	34	77.50	14	77.11	77.80	20	20,709	0.10%
2023/01/05	7.1	77.30	7	77.83	77.10	0.1	20,762	0.00%
2023/01/04	22.1	77.75	17	78.46	77.10	5.1	20,903	0.02%
2023/01/03	8	80.58	6	80.07	79.20	2	20,825	0.01%
2022/12/30	16	80.45	26	80.75	80.10	-10	20,753	-0.05%
2022/12/29	36	79.16	36	79.42	79.20	0	20,637	0.00%
2022/12/28	26.8	80.54	18	81.28	79.00	8.8	20,583	0.04%
2022/12/27	73	83.37	83.1	83.32	82.10	-10.1	20,463	-0.05%
2022/12/26	100.5	84.03	112	83.62	82.40	-11.5	20,553	-0.06%	大賣/
2022/12/23	85	85.48	94.1	85.46	86.20	-9.1	20,344	-0.04%
2022/12/22	109	84.75	184.1	84.62	87.20	-75.1	19,732	-0.38%	大買/大賣/
2022/12/21	51.1	78.80	62.2	79.23	79.80	-11.1	18,579	-0.06%
2022/12/20	111.1	77.29	96.1	77.87	76.70	15	18,285	0.08%	大買/
2022/12/19	106	79.02	38	78.32	76.20	68	18,086	0.38%	大買/
2022/12/16	42.9	76.94	460	77.53	78.80	-417.1	17,509	-2.38%	大賣/鉅額交易
2022/12/15	52	71.71	67	72.40	72.50	-15	16,827	-0.09%
2022/12/14	3.1	69.80	1	69.90	70.70	2.1	17,223	0.01%
2022/12/13	5	70.26	6	70.70	70.30	-1	17,331	-0.01%
2022/12/12	41	69.53	6	69.48	69.30	35	17,584	0.20%
2022/12/09	70	69.87	13.2	69.87	70.10	56.8	17,814	0.32%
2022/12/08	60	68.77	4	68.75	68.60	56	18,088	0.31%
2022/12/07	13.4	69.84	5	70.12	69.10	8.4	18,250	0.05%
2022/12/06	121.7	72.86	7	71.79	70.60	114.7	18,254	0.63%	大買/鉅額交易
2022/12/05	138	74.47	4	74.68	74.30	134	18,390	0.73%	大買/鉅額交易
2022/12/02	4	74.60	3	75.07	74.50	1	18,584	0.01%
2022/12/01	52.3	76.30	37	76.28	75.30	15.3	18,774	0.08%
2022/11/30	73	75.23	129.8	75.85	76.10	-56.8	18,698	-0.30%	大賣/
2022/11/29	70.7	74.05	25	73.52	74.70	45.7	18,769	0.24%
2022/11/28	37	73.89	14	72.92	72.90	23	18,998	0.12%
2022/11/25	37	76.36	30	75.86	74.90	7	18,973	0.04%
2022/11/24	64.3	72.17	160.1	75.18	75.40	-95.8	19,000	-0.50%	大賣/
2022/11/23	84	71.07	9	70.92	71.10	75	18,785	0.40%
2022/11/22	9	69.78	12	69.74	69.10	-3	18,934	-0.02%
2022/11/21	26	70.40	12	69.58	69.50	14	18,878	0.07%
2022/11/18	12	73.28	7	73.36	71.80	5	18,843	0.03%
2022/11/17	14	74.99	12	74.47	74.20	2	18,944	0.01%
2022/11/16	24	74.63	21.1	75.17	75.30	3	18,910	0.02%
2022/11/15	4	73.50	10	74.03	74.60	-6	18,998	-0.03%
2022/11/14	8	74.58	3	74.50	74.10	5	18,805	0.03%
2022/11/11	57.9	75.15	94	74.68	73.50	-36.2	18,698	-0.19%
2022/11/10	47	73.31	15.5	73.74	74.40	31.5	18,395	0.17%
2022/11/09	32.1	71.23	7	71.59	72.00	25.1	18,244	0.14%
2022/11/08	16	71.13	13.2	71.98	70.40	2.8	18,282	0.02%
2022/11/07	23	69.16	51.6	69.46	70.00	-28.6	18,009	-0.16%
2022/11/04	42	66.42	61	66.58	66.60	-19	17,759	-0.11%
2022/11/03	27	65.14	26	65.91	65.80	1	17,605	0.01%
2022/11/02	105	67.54	117	66.96	66.50	-12	17,748	-0.07%	大買/大賣/
2022/11/01	105.4	67.02	96	66.08	66.00	9.4	17,590	0.05%	大買/
2022/10/31	50.2	67.79	40	68.01	67.70	10.2	17,596	0.06%
2022/10/28	66.5	69.11	50	69.34	68.50	16.5	17,585	0.09%
2022/10/27	20	68.61	26.1	69.79	70.50	-6.1	17,529	-0.03%
2022/10/26	58	66.52	81.1	67.55	69.20	-23.1	17,483	-0.13%
2022/10/25	45	68.43	34	68.51	67.70	11	17,395	0.06%
2022/10/24	29	69.18	16.2	69.73	68.50	12.9	17,586	0.07%
2022/10/21	35	67.09	4	66.98	66.50	31	17,570	0.18%
2022/10/20	14	64.28	13.5	65.66	66.90	0.5	17,578	0.00%
2022/10/19	8.1	67.90	17.1	67.91	67.90	-9	17,706	-0.05%
2022/10/18	32.1	66.76	30.3	66.82	67.00	1.9	17,674	0.01%
2022/10/17	20	63.62	15	64.19	64.90	5	17,705	0.03%
2022/10/14	4	68.80	10.3	68.91	68.80	-6.3	17,512	-0.04%
2022/10/13	14.2	67.95	12.5	66.93	65.40	1.7	17,873	0.01%
2022/10/12	17.1	68.75	17	68.72	68.30	0.1	18,252	0.00%
2022/10/11	1	72.60	12.2	72.35	72.20	-11.2	18,103	-0.06%
2022/10/07	6	74.10	5	74.04	73.20	1	17,998	0.01%
2022/10/06	42	72.25	37	72.51	73.60	5	18,048	0.03%
2022/10/05	5	73.98	7	73.53	72.90	-2	18,103	-0.01%
2022/10/04	6	71.62	5.1	71.76	71.60	1	18,225	0.01%
2022/10/03	17.2	70.31	9.3	70.48	70.30	7.9	18,110	0.04%
2022/09/30	5	65.08	5	65.20	66.80	0	17,994	0.00%
2022/09/29	9.2	66.84	11.5	67.18	66.50	-2.3	17,966	-0.01%
2022/09/28	5	67.18	10	67.45	65.70	-5	17,990	-0.03%
2022/09/27	11.1	70.18	13.5	70.71	71.00	-2.4	18,355	-0.01%
2022/09/26	30.7	70.90	47.3	71.04	69.40	-16.7	18,480	-0.09%
2022/09/23	7.2	76.53	5.3	76.06	74.90	1.9	18,620	0.01%
2022/09/22	36	76.58	6	75.43	74.70	30	18,861	0.16%
2022/09/21	7.1	77.22	10	76.96	78.30	-3	19,104	-0.02%
2022/09/20	19	76.13	5.1	75.86	75.10	13.9	19,163	0.07%
2022/09/19	16	76.26	171	79.04	74.10	-155	19,630	-0.79%	大賣/鉅額交易
2022/09/16	163.1	80.56	20	79.36	80.70	143.1	19,925	0.72%	大買/鉅額交易
2022/09/15	31	81.08	25.2	80.86	80.70	5.9	20,286	0.03%
2022/09/14	22	76.37	30.6	77.32	79.10	-8.6	20,546	-0.04%
2022/09/13	5.1	78.25	1	77.70	77.70	4.1	20,614	0.02%
2022/09/12	22	77.79	24	77.38	76.90	-2	20,925	-0.01%
2022/09/08	24.1	73.44	27.2	73.34	74.10	-3	20,836	-0.01%
2022/09/07	16.3	74.15	19.2	74.37	74.50	-2.9	20,908	-0.01%
2022/09/06	5.8	77.13	8	77.55	76.80	-2.2	20,750	-0.01%
2022/09/05	4.1	78.11	4.8	77.04	76.20	-0.7	20,692	0.00%
2022/09/02	35.9	80.53	17.5	80.39	78.00	18.4	20,581	0.09%
2022/09/01	8.8	84.60	4.8	84.17	83.70	4.1	20,346	0.02%
2022/08/31	3.5	84.26	74.4	84.13	86.80	-70.8	20,415	-0.35%
2022/08/30	9.2	86.34	2.1	86.45	86.10	7.1	20,129	0.04%
2022/08/29	6.3	86.84	10.1	87.01	86.30	-3.8	20,111	-0.02%
2022/08/26	1	93.90	6	93.67	93.10	-5	20,046	-0.02%
2022/08/25	2	92.26	1	93.00	92.80	1	20,010	0.01%
2022/08/24	15	92.08	15	92.16	91.30	0	20,068	0.00%
2022/08/23	2.2	95.20	10	95.15	94.60	-7.8	20,090	-0.04%
2022/08/22	34.3	96.46	2	95.40	95.10	32.3	20,154	0.16%
2022/08/19	7	100.86	7	100.57	100.50	0	20,021	0.00%
2022/08/18	10	100.60	1	100.50	101.00	9	20,220	0.04%
2022/08/17	2	101.50	2	101.75	101.50	0	20,697	0.00%
2022/08/16	11.2	100.52	9	100.16	99.90	2.2	21,251	0.01%
2022/08/15	12	101.08	1	102.00	101.50	11	21,871	0.05%
2022/08/12	1	104.50	8	104.13	104.50	-7	21,770	-0.03%
2022/08/11	8	104.00	5	103.50	103.00	3	21,901	0.01%
2022/08/10	5.1	104.53	5.1	104.63	103.00	0	21,885	0.00%
2022/08/09	11.1	105.32	6	105.83	105.00	5.1	21,937	0.02%
2022/08/08	5	107.00	5	107.00	107.50	0	21,826	0.00%
2022/08/05	4.1	106.73	16	107.31	107.50	-11.9	21,846	-0.05%
2022/08/04	4	102.88	2.1	103.98	104.00	1.9	21,921	0.01%
2022/08/03	3.8	105.13	3.4	105.13	104.50	0.5	21,955	0.00%
2022/08/02	3.3	103.94	1	104.00	105.00	2.3	22,088	0.01%
2022/08/01	3	106.50	5	107.30	107.50	-2	22,109	-0.01%
2022/07/29	13	106.81	22	107.14	107.00	-9	22,202	-0.04%
2022/07/28	3.5	102.86	12.1	103.79	102.00	-8.6	22,118	-0.04%
2022/07/27	9	103.83	10	103.25	104.50	-1	22,091	0.00%
2022/07/26	13.1	100.96	20	101.30	100.50	-6.9	22,099	-0.03%
2022/07/25	5.1	104.99	0	0.00	104.00	5.1	21,952	0.02%
2022/07/22	12	106.25	9.1	106.33	106.50	2.9	21,993	0.01%
2022/07/21	12.2	105.88	9	106.22	105.50	3.2	22,013	0.01%
2022/07/20	72.3	106.82	443.1	107.80	103.50	-370.8	21,989	-1.69%	大賣/鉅額交易
2022/07/19	564	130.94	150	129.41	131.00	414	21,598	1.92%	大買/大賣/鉅額交易
2022/07/18	3.2	120.02	1	121.00	121.00	2.2	21,147	0.01%
2022/07/15	22.1	117.60	1	117.00	117.00	21.1	21,144	0.10%
2022/07/14	5	116.60	14	116.68	118.50	-9	21,219	-0.04%
2022/07/13	25.1	114.26	30	115.65	113.50	-4.9	21,063	-0.02%
2022/07/12	12.1	112.93	5	112.30	112.00	7.1	20,966	0.03%
2022/07/11	9.1	119.84	9	120.06	120.50	0.1	20,719	0.00%
2022/07/08	29	120.66	26	120.35	120.50	3	20,675	0.01%
2022/07/07	11.1	113.96	17	113.29	116.50	-6	20,505	-0.03%
2022/07/06	13.1	114.99	43	113.80	113.50	-30	20,500	-0.15%
2022/07/05	69	116.33	27	116.04	116.00	42	20,405	0.21%
2022/07/04	2	113.50	12.3	113.51	115.50	-10.3	19,948	-0.05%
2022/07/01	9	115.50	6	117.50	111.00	3	19,836	0.02%
2022/06/30	19	119.34	5.1	119.60	119.00	13.9	19,480	0.07%
2022/06/29	21.3	121.74	52.1	121.83	120.00	-30.9	19,155	-0.16%
2022/06/28	28.1	126.81	18.3	126.46	128.00	9.8	18,787	0.05%
2022/06/27	24.2	124.86	46.1	125.03	128.00	-21.9	18,412	-0.12%
2022/06/24	11	117.36	13.4	115.66	116.50	-2.4	17,937	-0.01%
2022/06/23	26.1	115.97	10.3	112.24	110.50	15.8	17,617	0.09%
2022/06/22	36.3	119.50	34.8	118.89	120.00	1.5	17,276	0.01%
2022/06/21	42	122.89	9.6	121.83	123.50	32.5	16,758	0.19%
2022/06/20	22.1	122.32	74.3	123.80	119.50	-52.2	16,534	-0.32%
2022/06/17	7	131.07	17	131.47	131.00	-10	16,156	-0.06%
2022/06/16	22.7	137.29	42	133.58	131.00	-19.3	15,984	-0.12%
2022/06/15	6	141.67	4	142.75	140.50	2	16,030	0.01%
2022/06/14	8.1	142.88	8	143.13	143.00	0.1	16,380	0.00%
2022/06/13	18	144.17	11	143.36	143.00	7	17,312	0.04%
2022/06/10	20.5	152.36	13.1	150.24	150.00	7.4	17,735	0.04%
2022/06/09	31.3	156.50	20	155.18	155.00	11.3	17,977	0.06%
2022/06/08	2	160.50	7.3	160.73	161.50	-5.3	18,124	-0.03%
2022/06/07	1	159.50	3	159.83	159.00	-2	18,565	-0.01%
2022/06/06	6	160.58	8	161.94	158.50	-2	19,086	-0.01%
2022/06/02	1	159.00	2	159.50	158.50	-1	19,672	-0.01%
2022/06/01	19	159.66	7	160.64	159.50	12	20,734	0.06%
2022/05/31	9	158.00	5	156.50	157.00	4	22,047	0.02%
2022/05/30	7	160.43	3	159.67	158.50	4	22,405	0.02%
2022/05/27	1	157.00	4.1	159.48	160.50	-3.1	22,706	-0.01%
2022/05/26	8	158.88	5.1	159.16	156.50	2.9	23,032	0.01%
2022/05/25	40.1	160.81	27	160.44	160.50	13.1	23,196	0.06%
2022/05/24	30.9	164.73	28.3	163.12	161.50	2.7	23,415	0.01%
2022/05/23	25	157.24	18.1	161.53	163.50	6.9	23,452	0.03%
2022/05/20	1	148.50	1	148.00	149.00	0	23,616	0.00%
2022/05/19	1.1	143.41	1.3	142.62	146.00	-0.2	24,528	0.00%
2022/05/18	1	147.50	3	145.17	147.50	-2	25,491	-0.01%
2022/05/17	7	147.71	7	146.29	143.00	0	26,034	0.00%
2022/05/16	2.3	149.87	1	151.50	148.00	1.3	26,380	0.00%
2022/05/13	2	153.22	9	152.50	153.50	-7	26,755	-0.03%
2022/05/12	12	148.83	2	148.25	148.50	10	27,852	0.04%
2022/05/11	4.1	151.65	18	151.47	151.50	-13.9	28,048	-0.05%
2022/05/10	8	151.00	16	150.97	151.50	-8	28,426	-0.03%
2022/05/09	19	150.97	2	151.50	148.00	17	28,842	0.06%
2022/05/06	6	149.92	6	150.00	151.50	0	29,843	0.00%
2022/05/05	2	152.75	7	152.71	153.00	-5	29,960	-0.02%
2022/05/04	5	149.40	9	149.50	148.50	-4	29,923	-0.01%
2022/05/03	2	144.01	1.1	145.00	146.00	0.9	30,123	0.00%
2022/04/29	4	147.50	6	146.17	146.00	-2	30,426	-0.01%
2022/04/28	16.4	142.70	14	145.07	142.00	2.4	30,615	0.01%
2022/04/27	22	143.50	41	143.34	144.00	-19	30,648	-0.06%
2022/04/26	23.1	146.86	23	148.80	145.00	0.1	30,761	0.00%
2022/04/25	23	148.98	21	150.00	148.00	2	30,860	0.01%
2022/04/22	30	156.13	25	155.76	156.00	5	30,890	0.02%
2022/04/21	7	157.86	8	158.38	157.50	-1	31,098	0.00%
2022/04/20	4	156.75	1	155.50	155.50	3	31,348	0.01%
2022/04/19	13	156.00	16.1	155.50	156.00	-3.1	31,482	-0.01%
2022/04/18	58.3	151.02	57	152.30	151.00	1.3	31,728	0.00%
2022/04/15	34	155.01	36	155.89	155.00	-2	32,036	-0.01%
2022/04/14	5.3	155.23	6.2	158.66	154.50	-0.9	32,163	0.00%
2022/04/13	22	157.02	26.1	156.62	158.00	-4.1	32,253	-0.01%
2022/04/12	55	151.35	61	148.68	153.00	-6	32,311	-0.02%
2022/04/11	12	153.00	8	154.50	151.50	4	32,351	0.01%
2022/04/08	3	153.83	2	154.75	154.00	1	32,947	0.00%
2022/04/07	15.2	152.35	10	151.40	149.50	5.2	33,063	0.02%
2022/04/06	12.2	154.88	4	156.38	156.00	8.2	33,093	0.02%
2022/04/01	5.1	158.11	6	159.00	160.00	-1	33,478	0.00%
2022/03/31	39	157.09	38	156.82	158.50	1	33,528	0.00%
2022/03/30	26	159.54	24.4	156.77	160.00	1.6	33,688	0.00%
2022/03/29	21	157.10	20	157.13	154.50	1	33,769	0.00%
2022/03/28	18	154.00	14	154.54	156.00	4	34,092	0.01%
2022/03/25	43.6	154.73	32.2	156.38	153.50	11.4	34,467	0.03%
2022/03/24	8	160.63	5	161.20	160.00	3	34,857	0.01%
2022/03/23	3	165.00	1.1	165.05	163.00	1.9	35,566	0.01%
2022/03/22	28.1	164.12	8.1	164.32	162.50	20	36,222	0.06%
2022/03/21	4	164.25	11	163.50	163.00	-7	37,126	-0.02%
2022/03/18	56.1	161.96	44	162.25	163.00	12.1	38,261	0.03%
2022/03/17	67.1	165.22	164.5	162.31	168.00	-97.4	38,841	-0.25%	大賣/
2022/03/16	274.7	164.92	744	168.35	161.50	-469.3	39,919	-1.18%	大買/大賣/鉅額交易
2022/03/15	346.1	179.09	386	178.01	172.50	-39.9	39,944	-0.10%	大買/大賣/
2022/03/14	654	179.93	18.3	180.69	182.00	635.7	41,030	1.55%	大買/鉅額交易
2022/03/11	75	174.79	307	174.98	175.00	-232	42,473	-0.55%	大賣/鉅額交易
2022/03/10	402.1	178.11	340.5	180.34	176.50	61.6	43,249	0.14%	大買/大賣/
2022/03/09	312.6	173.97	209	173.70	174.00	103.6	43,857	0.24%	大買/大賣/鉅額交易
2022/03/08	138	173.06	238.2	175.73	170.50	-100.2	44,460	-0.23%	大買/大賣/
2022/03/07	227.1	184.47	245	192.36	180.00	-17.9	43,865	-0.04%	大買/大賣/
2022/03/04	194.1	196.31	71.1	197.98	192.00	123	43,042	0.29%	大買/鉅額交易
2022/03/03	164.1	193.11	265	194.22	192.00	-100.9	41,921	-0.24%	大買/大賣/
2022/03/02	91	192.24	125.1	192.60	190.50	-34.1	41,774	-0.08%	大賣/
2022/03/01	81	193.50	110	191.70	193.00	-29	41,636	-0.07%	大賣/
2022/02/25	306	186.18	155	187.35	187.00	151	41,391	0.36%	大買/大賣/鉅額交易
2022/02/24	151	183.63	48	187.06	182.00	103	41,218	0.25%	大買/鉅額交易
2022/02/23	63.1	189.22	248	186.47	190.00	-184.9	40,843	-0.45%	大賣/鉅額交易
2022/02/22	135.1	183.99	216	184.15	181.50	-80.9	40,488	-0.20%	大買/大賣/
2022/02/21	291	196.68	196.3	197.95	195.00	94.8	39,762	0.24%	大買/大賣/
2022/02/18	58.3	193.61	315.2	186.44	194.50	-256.9	39,031	-0.66%	大賣/鉅額交易
2022/02/17	197.1	184.36	74.1	185.87	183.00	123.1	38,225	0.32%	大買/鉅額交易
2022/02/16	84.1	182.89	111	183.32	183.50	-26.9	37,912	-0.07%	大賣/
2022/02/15	156	179.83	284	180.77	178.50	-128	38,206	-0.34%	大買/大賣/鉅額交易
2022/02/14	370	179.16	154.4	179.60	180.00	215.6	38,783	0.56%	大買/大賣/鉅額交易
2022/02/11	44	174.14	40	173.31	172.00	4	38,390	0.01%
2022/02/10	63.1	173.17	166	173.43	175.50	-102.9	39,037	-0.26%	大賣/鉅額交易
2022/02/09	312	173.04	345.1	176.73	173.50	-33.1	39,741	-0.08%	大買/大賣/
2022/02/08	390	172.04	36.1	171.30	172.00	353.9	39,830	0.89%	大買/鉅額交易
2022/02/07	20	155.95	21.1	157.88	162.00	-1.1	39,996	0.00%
2022/01/26	9	148.39	20.3	148.34	147.50	-11.3	41,239	-0.03%
2022/01/25	6.7	148.11	1	149.00	145.50	5.7	41,581	0.01%
2022/01/24	42	150.05	45	150.53	153.00	-3	41,813	-0.01%
2022/01/21	39.3	154.71	39	155.62	151.50	0.3	42,137	0.00%
2022/01/20	51.2	161.49	49	162.07	161.00	2.2	42,290	0.01%
2022/01/19	43	161.64	52	162.05	161.50	-9	42,524	-0.02%
2022/01/18	32	165.75	32.1	166.63	166.00	-0.1	42,715	0.00%
2022/01/17	17.1	169.26	8.2	168.26	166.00	8.9	43,550	0.02%
2022/01/14	14.1	171.32	35.1	168.74	173.50	-21.1	44,029	-0.05%
2022/01/13	20	171.48	9.2	174.14	168.50	10.8	44,460	0.02%
2022/01/12	15	176.97	16	179.34	176.00	-1	44,725	0.00%
2022/01/11	20	180.63	18.4	181.30	181.50	1.6	45,521	0.00%
2022/01/10	21.2	183.42	16	180.66	179.50	5.2	46,605	0.01%
2022/01/07	19.3	187.16	18.1	187.33	187.50	1.2	47,315	0.00%
2022/01/06	22	192.00	9.8	191.03	191.00	12.2	48,866	0.02%
2022/01/05	10	190.95	10	192.65	191.00	0	49,726	0.00%
2022/01/04	1.1	187.07	23.5	186.91	191.50	-22.4	50,499	-0.04%
2022/01/03	25.8	188.37	48.9	188.39	187.50	-23.1	51,296	-0.05%
2021/12/30	18.3	199.02	13.1	199.42	198.50	5.2	51,827	0.01%
2021/12/29	19.2	201.93	10.1	200.96	201.00	9.1	52,778	0.02%
2021/12/28	33.4	203.80	31.1	203.23	200.50	2.3	54,654	0.00%
2021/12/27	27.1	199.33	6.4	199.70	199.00	20.7	55,451	0.04%
2021/12/24	32.2	201.92	41.1	201.20	199.00	-9	56,326	-0.02%
2021/12/23	16.1	203.71	11.2	203.35	200.00	4.9	56,322	0.01%
2021/12/22	75.6	203.77	52.3	204.00	204.00	23.3	56,540	0.04%
2021/12/21	36.1	199.76	54.2	202.59	207.00	-18.1	56,543	-0.03%
2021/12/20	37.3	199.34	27.3	199.06	199.00	10	56,620	0.02%
2021/12/17	52	201.90	59.2	202.03	200.00	-7.2	56,644	-0.01%
2021/12/16	70	200.01	56.2	199.49	196.50	13.8	56,315	0.02%
2021/12/15	75.3	195.38	84.1	195.67	199.00	-8.8	56,196	-0.02%
2021/12/14	106	194.75	102.5	193.99	189.50	3.5	56,156	0.01%	大買/大賣/
2021/12/13	90	207.08	82.2	207.78	201.50	7.8	55,319	0.01%
2021/12/10	77.1	206.99	70.4	207.62	210.50	6.8	55,553	0.01%
2021/12/09	47	199.99	84	201.44	208.00	-37	54,894	-0.07%
2021/12/08	119.4	198.08	120.2	197.69	197.00	-0.9	54,715	0.00%	大買/大賣/
2021/12/07	74.1	183.77	221	180.39	191.00	-146.9	54,241	-0.27%	大賣/鉅額交易
2021/12/06	177.1	175.05	87.2	173.31	176.50	89.9	53,587	0.17%	大買/
2021/12/03	126.6	169.98	580	168.45	164.50	-453.4	53,625	-0.85%	大買/大賣/鉅額交易
2021/12/02	528.1	168.65	48.8	163.94	169.50	479.3	53,692	0.89%	大買/鉅額交易
2021/12/01	62.1	154.90	81	154.85	154.50	-18.9	53,099	-0.04%
2021/11/30	23	155.54	23	156.30	156.50	0	53,553	0.00%
2021/11/29	45	153.16	16.1	153.00	153.00	28.9	54,150	0.05%
2021/11/26	20.7	155.31	44	154.56	152.00	-23.3	55,260	-0.04%
2021/11/25	24.1	157.13	19	156.61	157.50	5.1	55,943	0.01%
2021/11/24	45	153.79	48	153.64	154.00	-3	56,530	-0.01%
2021/11/23	8	155.81	8	156.64	154.00	0	58,328	0.00%
2021/11/22	27.1	156.35	16	156.75	154.50	11.1	60,206	0.02%
2021/11/19	83.2	159.22	98	158.15	156.00	-14.8	61,871	-0.02%
2021/11/18	7	160.14	24.5	160.59	160.50	-17.5	64,140	-0.03%
2021/11/17	59.1	157.17	82	157.56	158.50	-22.9	66,010	-0.03%
2021/11/16	90	160.36	63	160.17	161.00	27	67,378	0.04%
2021/11/15	86.2	159.25	102	158.59	157.00	-15.8	69,856	-0.02%	大賣/
2021/11/12	110.1	159.47	98.2	160.52	159.00	11.9	71,211	0.02%	大買/
2021/11/11	123.1	169.80	107.6	167.83	159.50	15.4	71,484	0.02%	大買/大賣/
2021/11/10	69.2	184.04	87.1	180.13	177.00	-17.9	72,107	-0.02%
2021/11/09	147.3	186.25	143.6	186.72	183.50	3.7	73,224	0.01%	大買/大賣/
2021/11/08	99.2	185.16	97.3	183.94	190.00	1.9	73,787	0.00%
2021/11/05	60.1	175.46	54.3	174.50	178.00	5.8	74,735	0.01%
2021/11/04	104.1	177.73	72.1	178.06	174.50	32	76,083	0.04%	大買/
2021/11/03	68.1	170.63	97.9	170.62	171.50	-29.8	76,323	-0.04%
2021/11/02	25.3	162.46	24.1	161.15	161.00	1.2	76,868	0.00%
2021/11/01	66.4	161.02	67.1	160.49	158.50	-0.7	77,612	0.00%
2021/10/29	44.5	160.10	44.2	158.72	160.00	0.3	78,267	0.00%
2021/10/28	55.2	155.58	51	156.32	153.50	4.2	79,584	0.01%
2021/10/27	118	154.53	113.2	153.55	153.00	4.8	82,036	0.01%	大買/大賣/
2021/10/26	46.1	157.30	53.3	157.36	157.00	-7.2	84,992	-0.01%
2021/10/25	79.2	156.55	101	156.09	157.50	-21.8	87,571	-0.02%
2021/10/22	150	154.99	108	154.06	152.50	42	90,066	0.05%	大買/大賣/
2021/10/21	22	162.75	18.2	164.09	159.00	3.8	91,770	0.00%
2021/10/20	47	161.18	51	162.07	159.50	-4	92,550	0.00%
2021/10/19	82	160.62	107	160.70	158.00	-25	94,278	-0.03%	大賣/
2021/10/18	77.1	153.38	63	155.66	160.00	14.1	96,471	0.01%
2021/10/15	228.2	162.25	215.1	161.45	161.00	13.2	97,931	0.01%	大買/大賣/
2021/10/14	115.1	159.27	146.1	159.81	164.50	-31	98,982	-0.03%	大買/大賣/
2021/10/13	102.5	158.58	114.1	156.76	155.00	-11.6	99,248	-0.01%	大買/大賣/
2021/10/12	130	158.33	117.1	155.32	153.50	12.9	101,711	0.01%	大買/大賣/
2021/10/08	114.1	167.18	92	167.28	169.50	22.1	102,911	0.02%	大買/
2021/10/07	37	171.03	74.2	171.12	171.50	-37.1	105,121	-0.04%
2021/10/06	117.3	167.34	97	167.92	161.50	20.2	106,167	0.02%	大買/
2021/10/05	135.2	163.14	181.2	165.70	173.00	-46	107,309	-0.04%	大買/大賣/
2021/10/04	234.7	172.19	216.2	171.00	165.50	18.5	108,342	0.02%	大買/大賣/
2021/10/01	206.8	196.33	228.5	187.50	183.50	-21.7	110,613	-0.02%	大買/大賣/
2021/09/30	92.1	202.88	65.2	203.46	203.50	26.9	112,158	0.02%
2021/09/29	152.2	200.89	130.5	201.24	200.50	21.7	113,993	0.02%	大買/大賣/
2021/09/28	139.2	202.17	144	202.56	203.50	-4.8	115,755	0.00%	大買/大賣/
2021/09/27	180	212.29	137	211.45	208.00	43	117,732	0.04%	大買/大賣/
2021/09/24	35	213.94	76.2	214.50	215.00	-41.2	121,860	-0.03%
2021/09/23	68.1	208.71	93.1	208.92	207.50	-25.1	123,853	-0.02%
2021/09/22	88.2	203.78	98.1	204.10	203.00	-9.9	127,961	-0.01%
2021/09/17	57	205.32	80.9	207.94	210.00	-23.9	129,019	-0.02%
2021/09/16	79.8	202.93	65	203.45	200.50	14.8	131,239	0.01%
2021/09/15	131.1	200.97	137.9	202.20	205.00	-6.8	132,972	-0.01%	大買/大賣/
2021/09/14	193	207.52	157.3	205.37	201.50	35.8	136,191	0.03%	大買/大賣/
2021/09/13	114.2	213.10	184.3	214.82	210.00	-70	138,442	-0.05%	大買/大賣/
2021/09/10	178	210.90	85	211.14	211.50	93	139,336	0.07%	大買/
2021/09/09	166	209.00	171.1	208.99	207.50	-5.1	140,530	0.00%	大買/大賣/
2021/09/08	151.2	212.22	108	214.49	213.00	43.2	141,059	0.03%	大買/大賣/
2021/09/07	16.6	203.80	30	208.82	209.50	-13.4	141,359	-0.01%
2021/09/06	69.1	218.80	60.2	215.94	211.00	8.9	140,707	0.01%
2021/09/03	154.2	232.92	336	233.77	222.00	-181.8	140,444	-0.13%	大買/大賣/鉅額交易
2021/09/02	283.2	238.75	67.5	239.77	235.50	215.7	139,951	0.15%	大買/鉅額交易
2021/09/01	245.5	241.33	224.6	241.51	235.00	20.9	139,269	0.02%	大買/大賣/
2021/08/31	122.4	248.55	123.9	248.98	248.00	-1.5	138,045	0.00%	大買/大賣/
2021/08/30	129.3	254.57	98	255.08	249.00	31.3	137,102	0.02%	大買/
2021/08/27	231.5	257.67	226.6	257.12	252.00	5	136,378	0.00%	大買/大賣/
2021/08/26	200.2	255.45	209.4	256.91	258.00	-9.2	134,570	-0.01%	大買/大賣/
2021/08/25	124.6	253.87	199	251.31	262.00	-74.3	132,823	-0.06%	大買/大賣/
2021/08/24	318.5	249.05	247.5	249.72	244.00	71	131,087	0.05%	大買/大賣/
2021/08/23	127.2	244.11	174.8	245.24	248.00	-47.7	129,142	-0.04%	大買/大賣/
2021/08/20	174.2	217.68	185.1	218.30	225.50	-10.9	129,352	-0.01%	大買/大賣/
2021/08/19	288.5	223.50	259.6	223.19	213.00	29	130,804	0.02%	大買/大賣/
2021/08/18	229.1	213.60	289.3	211.12	226.00	-60.2	129,864	-0.05%	大買/大賣/
2021/08/17	170.2	214.81	160	213.64	205.50	10.2	130,875	0.01%	大買/大賣/
2021/08/16	195.4	213.19	227.5	214.54	215.00	-32.1	131,847	-0.02%	大買/大賣/
2021/08/13	255.7	226.71	229.1	224.96	215.00	26.6	131,260	0.02%	大買/大賣/
2021/08/12	185	219.80	235.1	221.12	230.00	-50.1	131,665	-0.04%	大買/大賣/
2021/08/11	201.6	218.37	246	223.07	217.00	-44.4	131,247	-0.03%	大買/大賣/
2021/08/10	349.2	228.60	255	230.23	225.00	94.2	129,537	0.07%	大買/大賣/
2021/08/09	205.1	233.03	179.3	233.86	229.00	25.8	128,839	0.02%	大買/大賣/
2021/08/06	136.1	233.80	202.9	232.76	231.00	-66.8	128,536	-0.05%	大買/大賣/
2021/08/05	179.9	225.90	149	222.50	221.00	30.9	127,154	0.02%	大買/大賣/
2021/08/04	84.1	232.68	90.2	233.30	233.00	-6.1	126,543	0.00%
2021/08/03	240.1	232.98	255.1	232.22	229.00	-15	126,639	-0.01%	大買/大賣/
2021/08/02	229.2	224.37	220.2	226.13	232.00	9.1	125,565	0.01%	大買/大賣/
2021/07/30	463.6	244.46	351.7	242.35	223.50	111.9	123,176	0.09%	大買/大賣/鉅額交易
2021/07/29	217.2	240.66	240.8	240.44	248.00	-23.6	120,666	-0.02%	大買/大賣/
2021/07/28	296.3	206.71	298.1	209.47	225.50	-1.9	118,502	0.00%	大買/大賣/
2021/07/27	259.4	205.92	278.2	205.33	205.00	-18.8	116,098	-0.02%	大買/大賣/
2021/07/26	147.7	228.77	168	225.82	216.50	-20.3	115,006	-0.02%	大買/大賣/
2021/07/23	259.4	245.82	187.4	245.30	240.00	72.1	113,819	0.06%	大買/大賣/
2021/07/22	268.6	232.02	299.3	227.83	240.00	-30.7	112,099	-0.03%	大買/大賣/
2021/07/21	354.9	252.03	329.3	257.48	238.50	25.6	109,689	0.02%	大買/大賣/
2021/07/20	236.6	271.49	260.8	271.18	260.50	-24.2	107,231	-0.02%	大買/大賣/
2021/07/19	218.4	290.43	220.4	289.56	286.00	-1.9	105,706	0.00%	大買/大賣/
2021/07/16	361.6	290.96	344.7	291.94	286.00	16.9	105,178	0.02%	大買/大賣/
2021/07/15	219.5	267.24	252.3	269.17	278.50	-32.8	102,364	-0.03%	大買/大賣/
2021/07/14	261.8	250.81	317.4	252.56	253.50	-55.5	101,196	-0.05%	大買/大賣/
2021/07/13	312.3	279.62	288.2	275.61	258.50	24.1	98,531	0.02%	大買/大賣/
2021/07/12	161.2	288.01	193.4	290.52	287.00	-32.2	96,744	-0.03%	大買/大賣/
2021/07/09	312	291.60	251	288.72	275.00	61	94,700	0.06%	大買/大賣/
2021/07/08	309.4	287.10	375.2	286.58	304.00	-65.8	92,400	-0.07%	大買/大賣/
2021/07/07	239.7	289.47	229.8	287.64	276.50	9.9	89,534	0.01%	大買/大賣/
2021/07/06	273.9	308.22	253.4	306.21	296.00	20.6	87,537	0.02%	大買/大賣/
2021/07/05	226.3	313.63	204.2	310.77	302.00	22	85,714	0.03%	大買/大賣/
2021/07/02	213.4	334.60	155.7	329.01	326.50	57.7	83,762	0.07%	大買/大賣/
2021/07/01	436.8	338.67	402	340.78	336.00	34.8	81,705	0.04%	大買/大賣/
2021/06/30	195.6	306.75	237.5	311.01	321.00	-41.9	77,304	-0.05%	大買/大賣/
2021/06/29	448.2	310.83	326.1	308.16	292.00	122.1	75,146	0.16%	大買/大賣/鉅額交易
2021/06/28	96.3	293.29	118.6	295.40	300.00	-22.3	71,395	-0.03%	大賣/
2021/06/25	225.3	265.61	243.4	266.58	273.00	-18.2	70,194	-0.03%	大買/大賣/
2021/06/24	178	239.89	204	238.44	248.50	-26	67,663	-0.04%	大買/大賣/
2021/06/23	317	243.78	256.4	245.62	226.00	60.6	65,883	0.09%	大買/大賣/
2021/06/22	240.7	264.51	210.1	264.58	251.00	30.6	61,674	0.05%	大買/大賣/
2021/06/21	78.4	243.19	74.1	242.15	249.00	4.3	58,851	0.01%
2021/06/18	123.1	212.47	162.7	219.59	226.50	-39.6	58,156	-0.07%	大買/大賣/
2021/06/17	149.6	204.21	106.3	204.62	206.00	43.3	56,643	0.08%	大買/大賣/
2021/06/16	88.3	206.35	83.2	207.01	205.50	5.1	55,154	0.01%
2021/06/15	26	185.79	51.1	188.62	191.50	-25.1	53,839	-0.05%
2021/06/11	16.2	168.09	31.8	167.97	174.50	-15.6	53,432	-0.03%
2021/06/10	8.1	153.57	8	158.81	159.00	0.1	53,228	0.00%
2021/06/09	14.1	160.32	2.2	159.92	160.00	11.9	53,324	0.02%
2021/06/08	9	161.67	18.4	161.22	165.00	-9.4	53,404	-0.02%
2021/06/07	19.1	145.35	11.1	152.32	153.00	8	53,464	0.02%
2021/06/04	10.2	157.05	5.1	159.55	155.50	5.1	53,521	0.01%
2021/06/03	45.4	162.28	33.2	163.97	161.00	12.2	53,592	0.02%
2021/06/02	21.2	161.17	43.3	160.81	160.00	-22.1	53,515	-0.04%
2021/06/01	36.3	156.70	27.4	153.62	159.50	8.9	53,205	0.02%
2021/05/31	46.3	151.49	11.6	148.59	145.00	34.8	53,006	0.07%
2021/05/28	255.3	148.58	291.1	149.99	154.50	-35.8	52,533	-0.07%	大買/大賣/
2021/05/27	218.6	137.71	199.5	138.24	140.50	19.1	50,723	0.04%	大買/大賣/
2021/05/26	125.1	121.58	269.3	121.72	128.00	-144.3	47,866	-0.30%	大買/大賣/鉅額交易
2021/05/25	374	123.31	575	126.68	116.50	-201	46,237	-0.43%	大買/大賣/鉅額交易
2021/05/24	554.5	121.41	535.3	120.62	125.00	19.2	43,825	0.04%	大買/大賣/
2021/05/21	183	112.93	63.4	113.26	114.00	119.6	42,234	0.28%	大買/鉅額交易
2021/05/20	163.9	100.18	129.5	100.22	104.00	34.4	41,724	0.08%	大買/大賣/
2021/05/19	261.2	93.37	136.6	92.91	94.60	124.6	39,609	0.31%	大買/大賣/鉅額交易
2021/05/18	37	85.59	22.1	85.60	86.00	14.9	39,042	0.04%
2021/05/17	33.2	77.80	49	77.47	78.20	-15.8	38,911	-0.04%
2021/05/14	94.1	77.92	116.1	76.21	81.60	-22	37,764	-0.06%	大賣/
2021/05/13	63.2	81.52	66	81.84	80.10	-2.8	36,679	-0.01%
2021/05/12	60.1	91.29	672	89.93	88.90	-611.9	36,346	-1.68%	大賣/鉅額交易
2021/05/11	633	100.60	204.3	96.95	98.70	428.7	36,361	1.18%	大買/大賣/鉅額交易
2021/05/10	62.2	100.16	167	98.76	101.50	-104.8	35,317	-0.30%	大賣/鉅額交易
2021/05/07	44.1	91.10	44	90.57	92.30	0.1	34,558	0.00%
2021/05/06	268	89.50	15	91.07	89.90	253	34,312	0.74%	大買/鉅額交易
2021/05/05	44	92.50	94	91.68	92.50	-50	33,721	-0.15%
2021/05/04	236.2	96.48	165.1	95.35	91.40	71.1	33,189	0.21%	大買/大賣/
2021/05/03	144	99.63	137.1	100.19	101.50	6.9	32,428	0.02%	大買/大賣/
2021/04/29	44.1	93.76	51.4	92.38	94.70	-7.3	31,563	-0.02%
2021/04/28	82.1	94.60	100.1	94.56	92.50	-18.1	31,936	-0.06%
2021/04/27	91.6	94.07	116.1	92.95	91.20	-24.5	31,941	-0.08%	大賣/
2021/04/26	19	88.21	30.1	89.91	90.20	-11.1	31,963	-0.03%
2021/04/23	47.1	84.04	47	83.02	82.00	0.1	32,715	0.00%
2021/04/22	202.1	89.11	216	89.54	85.80	-13.9	32,945	-0.04%	大買/大賣/
2021/04/21	94	84.49	188	87.99	89.60	-94	32,068	-0.29%	大賣/
2021/04/20	69	80.64	109	80.67	81.50	-40	31,928	-0.13%	大賣/
2021/04/19	58	78.64	61	79.49	80.60	-3	32,264	-0.01%
2021/04/16	72	68.93	140.2	69.35	73.30	-68.2	32,430	-0.21%	大賣/
2021/04/15	135.1	65.21	187.1	66.08	66.70	-52	32,892	-0.16%	大買/大賣/
2021/04/14	421.1	64.36	559.2	62.68	65.30	-138.1	34,186	-0.40%	大買/大賣/鉅額交易
2021/04/13	39.1	64.41	31.3	63.79	64.30	7.8	34,459	0.02%
2021/04/12	120.4	63.62	52	63.79	64.00	68.4	35,159	0.19%	大買/
2021/04/09	305	57.34	197	57.78	58.20	108	36,862	0.29%	大買/大賣/鉅額交易
2021/04/08	90	58.75	124.1	58.72	58.90	-34.1	37,908	-0.09%	大賣/
2021/04/07	21.1	58.05	55	58.00	58.70	-34	39,236	-0.09%
2021/04/06	217	57.14	81	57.10	57.40	136	42,280	0.32%	大買/鉅額交易
2021/04/01	206	56.13	77	56.03	55.90	129	43,279	0.30%	大買/鉅額交易
2021/03/31	220	56.37	199	55.39	55.10	21	44,129	0.05%	大買/大賣/
2021/03/30	170	54.39	26	55.00	54.60	144	44,067	0.33%	大買/鉅額交易
2021/03/29	58	54.84	60	54.70	55.40	-2	44,720	0.00%
2021/03/26	21	52.27	25	51.15	52.90	-4	46,649	-0.01%
2021/03/25	45	50.04	52	51.06	49.90	-7	47,659	-0.01%
2021/03/24	71	52.09	69	51.82	52.00	2	48,732	0.00%
2021/03/23	106	53.21	135	52.25	51.70	-29	48,863	-0.06%	大買/大賣/
2021/03/22	82	54.03	106	53.53	54.50	-24	48,009	-0.05%	大賣/
2021/03/19	10	49.59	3	49.48	49.55	7	47,755	0.01%
2021/03/18	1	49.55	31	49.77	49.95	-30	48,015	-0.06%
2021/03/17	13	49.12	24	49.24	49.00	-11	48,441	-0.02%
2021/03/16	6	48.15	30	48.50	48.65	-24	48,956	-0.05%
2021/03/15	47	48.54	41	48.33	48.70	6	49,649	0.01%
2021/03/12	29	48.05	73	48.08	47.40	-44	50,455	-0.09%
2021/03/11	25	47.45	12.3	47.91	47.25	12.7	50,756	0.03%
2021/03/10	7	46.96	7	47.42	47.00	0	50,926	0.00%
2021/03/09	9	46.68	25	47.03	47.50	-16	51,141	-0.03%
2021/03/08	2	45.60	2	47.00	45.40	0	51,479	0.00%
2021/03/05	1	45.90	5	45.60	45.85	-4	51,890	-0.01%
2021/03/04	7	46.46	3	46.63	46.05	4	52,319	0.01%
2021/03/03	17	46.25	27	46.76	47.30	-10	52,717	-0.02%
2021/03/02	77	48.73	49.1	48.77	45.50	27.9	53,775	0.05%
2021/02/26	19.4	46.54	17.1	47.64	47.95	2.3	54,074	0.00%
2021/02/25	7	47.56	22	47.52	47.30	-15	54,060	-0.03%
2021/02/24	5.2	46.38	1.1	46.00	46.00	4.1	54,183	0.01%
2021/02/23	60	47.43	36.1	47.65	46.70	23.9	54,262	0.04%
2021/02/22	50	46.95	47	47.05	46.75	3	54,800	0.01%
2021/02/19	16	44.54	11	44.66	44.50	5	54,951	0.01%
2021/02/18	39	45.76	17	46.27	45.25	22	55,206	0.04%
2021/02/17	48.1	42.82	62	43.78	43.90	-14	54,788	-0.03%
2021/02/05	16	43.02	0	0.00	42.20	16	54,773	0.03%
2021/02/04	2	42.38	14	42.71	43.50	-12	54,818	-0.02%
2021/02/03	35	42.83	26	43.68	42.25	9	55,361	0.02%
2021/02/02	45	44.03	47	44.09	43.50	-2	56,019	0.00%
2021/02/01	12	41.93	2	41.58	41.35	10	55,488	0.02%
2021/01/29	10	43.92	1	43.10	42.80	9	55,267	0.02%
2021/01/28	21	45.01	24	44.93	44.75	-3	55,130	-0.01%
2021/01/27	7	45.70	8	45.17	44.55	-1	54,963	0.00%
2021/01/26	58	45.74	60.1	45.74	45.60	-2.1	55,058	0.00%
2021/01/25	26	46.06	20	45.64	45.65	6	54,998	0.01%
2021/01/22	20	44.83	38	44.38	44.80	-18	54,629	-0.03%
2021/01/21	121	43.77	181.6	43.73	42.70	-60.6	54,212	-0.11%	大買/大賣/
2021/01/20	3	43.70	5	42.04	42.10	-2	53,579	0.00%
2021/01/19	37	44.43	20	45.08	43.20	17	52,968	0.03%
2021/01/18	66	43.82	97	43.66	45.10	-31	52,507	-0.06%
2021/01/15	166.3	44.11	46	44.56	43.25	120.3	51,347	0.23%	大買/鉅額交易
2021/01/14	27	48.85	36	49.64	48.05	-9	50,492	-0.02%
2021/01/13	27	48.38	84	48.87	48.00	-57	50,040	-0.11%
2021/01/12	92	49.04	107	49.60	49.05	-15	49,715	-0.03%	大賣/
2021/01/11	117	49.58	61.1	49.71	50.40	56	48,278	0.12%	大買/
2021/01/08	82	48.58	82	48.17	48.50	0	47,488	0.00%
2021/01/07	127	47.13	123	47.10	47.35	4	46,536	0.01%	大買/大賣/
2021/01/06	133.4	53.21	110	52.40	50.30	23.4	45,072	0.05%	大買/大賣/
2021/01/05	107.3	55.06	114.2	55.00	54.60	-6.9	44,340	-0.02%	大買/大賣/
2021/01/04	241.3	55.55	209.1	56.16	57.10	32.2	43,023	0.07%	大買/大賣/
2020/12/31	129.4	51.84	152	51.29	52.90	-22.6	40,875	-0.06%	大買/大賣/
2020/12/30	173.2	49.51	172	49.57	50.10	1.2	39,737	0.00%	大買/大賣/
2020/12/29	267.4	53.27	337	53.95	49.35	-69.6	38,285	-0.18%	大買/大賣/
2020/12/28	490.8	52.22	415.8	51.98	52.80	75	35,075	0.21%	大買/大賣/
2020/12/25	106	47.93	139	47.76	48.00	-33	33,634	-0.10%	大買/大賣/
2020/12/24	66	45.67	81.1	45.55	45.25	-15.1	32,551	-0.05%
2020/12/23	108.1	43.91	99	43.93	45.45	9.1	32,156	0.03%	大買/
2020/12/22	327	47.38	402	47.01	43.15	-75	31,216	-0.24%	大買/大賣/
2020/12/21	132	46.26	199	45.26	47.50	-67	28,681	-0.23%	大買/大賣/
2020/12/18	149	43.46	86	43.56	43.20	63	27,305	0.23%	大買/
2020/12/17	52	41.30	28.1	41.87	42.35	23.9	25,975	0.09%
2020/12/16	37	40.78	17	40.89	41.00	20	25,507	0.08%
2020/12/15	22	40.63	28	40.95	40.00	-6	25,254	-0.02%
2020/12/14	75	40.72	27	40.95	40.75	48	24,601	0.20%
2020/12/11	28	40.10	24	41.34	38.95	4	24,110	0.02%
2020/12/10	85	41.87	67	41.91	41.40	18	23,548	0.08%
2020/12/09	54	41.28	36.1	41.63	41.40	17.9	22,943	0.08%
2020/12/08	57.1	41.09	83	41.11	40.60	-25.9	22,173	-0.12%
2020/12/07	53	38.29	202	37.11	38.25	-149	21,113	-0.71%	大賣/鉅額交易
2020/12/04	215	38.12	55	38.24	38.00	160	20,573	0.78%	大買/鉅額交易
2020/12/03	47	40.01	30.1	40.03	39.50	16.9	20,136	0.08%
2020/12/02	44	40.34	29	40.42	40.00	15	19,824	0.08%
2020/12/01	34	41.77	21	41.65	41.10	13	19,317	0.07%
2020/11/30	48	43.24	20	43.38	43.70	28	18,836	0.15%
2020/11/27	35.1	41.51	32.2	42.00	43.00	2.9	18,393	0.02%
2020/11/26	73.2	41.96	67	42.73	40.65	6.2	17,895	0.03%
2020/11/25	148	40.33	149	40.39	40.90	-1	16,799	-0.01%	大買/大賣/
2020/11/24	13	37.44	8	37.37	37.20	5	16,009	0.03%
2020/11/23	10	37.76	24	37.61	37.45	-14	15,818	-0.09%
2020/11/20	23	37.45	44	37.57	36.75	-21	15,621	-0.13%
2020/11/19	81	37.05	63	36.90	37.45	18	15,539	0.12%
2020/11/18	66	35.29	88	35.50	36.40	-22	14,552	-0.15%
2020/11/17	94	32.73	97	32.73	33.35	-3	13,788	-0.02%
2020/11/16	15	31.67	5	31.57	31.55	10	13,474	0.07%
2020/11/13	34	30.99	34	31.57	30.60	0	13,393	0.00%
2020/11/12	71	31.72	50	31.79	31.20	21	13,198	0.16%
2020/11/11	12	30.62	23	32.08	32.45	-11	13,081	-0.08%
2020/11/10	64	31.84	67	31.46	29.80	-3	12,631	-0.02%
2020/11/09	3	31.75	7.6	32.15	32.25	-4.6	11,564	-0.04%
2020/11/06	0	0.00	1	29.25	29.35	-1	11,333	-0.01%
2020/11/05	3	29.00	2.3	28.88	28.95	0.7	11,279	0.01%
2020/11/04	2	28.33	6	28.05	28.90	-4	11,238	-0.04%
2020/11/03	54	27.40	388.3	27.99	28.60	-334.3	11,022	-3.03%	大賣/鉅額交易
2020/11/02	64	27.28	74	27.46	27.00	-10	10,673	-0.09%
2020/10/30	0	0.00	10.2	26.17	26.20	-10.2	10,273	-0.10%
2020/10/29	33.2	26.38	82	25.96	26.70	-48.8	10,172	-0.48%
2020/10/28	64	26.38	46	26.62	26.15	18	10,059	0.18%
2020/10/27	6	26.24	23	26.26	26.10	-17	9,870	-0.17%
2020/10/26	180	26.22	8	26.38	26.85	172	9,717	1.77%	大買/鉅額交易
2020/10/22	196	24.45	148	24.86	24.45	48	9,161	0.52%	大買/大賣/
2020/10/21	150	25.16	186	25.26	25.30	-36	9,085	-0.40%	大買/大賣/
2020/10/20	6	24.94	57	24.86	25.25	-51	8,840	-0.58%
2020/10/19	2	23.30	0	0.00	23.55	2	8,522	0.02%
2020/10/16	120	23.71	5	23.80	23.55	115	8,469	1.36%	大買/鉅額交易
2020/10/15	143	24.08	40	23.88	24.05	103	8,399	1.23%	大買/鉅額交易
2020/10/14	43	24.55	33	25.02	24.55	10	8,292	0.12%
2020/10/13	10	24.63	13	24.47	25.05	-3	8,112	-0.04%
2020/10/12	9	22.73	238	22.88	23.15	-229	7,687	-2.98%	大賣/鉅額交易
2020/10/08	138	23.58	88	23.61	23.80	50	7,540	0.66%	大買/
2020/10/07	105	24.05	20	24.10	24.45	85	7,351	1.16%	大買/
2020/10/06	110	23.38	78	22.48	23.45	32	7,094	0.45%	大買/
2020/10/05	91	22.64	23	21.93	22.85	68	6,852	0.99%
2020/09/30	14	20.95	27	21.24	21.25	-13	6,606	-0.20%
2020/09/29	45	21.44	33	21.16	21.00	12	6,614	0.18%
2020/09/28	4	21.75	18	21.41	21.65	-14	6,365	-0.22%
2020/09/25	1	20.40	10	20.10	20.45	-9	6,001	-0.15%
2020/09/23	0	0.00	75	19.56	19.50	-75	5,708	-1.31%
2020/09/22	55	19.87	0	0.00	19.85	55	5,660	0.97%
2020/09/21	20	20.05	0	0.00	20.20	20	5,645	0.35%
2020/09/18	0	0.00	5	20.40	20.30	-5	5,627	-0.09%
2020/09/17	0	0.00	19	20.15	20.20	-19	5,586	-0.34%
2020/09/15	21	19.58	11	19.51	19.80	10	5,503	0.18%
2020/09/14	5	19.66	8	19.80	19.75	-3	5,435	-0.06%
2020/09/11	27	19.99	258	19.99	20.00	-231	5,337	-4.33%	大賣/鉅額交易
2020/09/10	70	20.34	20	20.41	20.40	50	5,238	0.95%
2020/09/09	17	20.31	123	20.40	20.40	-106	5,195	-2.04%	大賣/鉅額交易
2020/09/08	2	20.15	10	20.07	20.00	-8	5,129	-0.16%
2020/09/07	6	20.40	0	0.00	20.15	6	5,064	0.12%
2020/09/04	92	19.97	2	19.85	20.00	90	4,899	1.84%
2020/09/03	87	20.41	2	20.53	20.45	85	4,775	1.78%
2020/09/02	67	20.55	8	20.71	20.70	59	4,671	1.26%
2020/09/01	0	0.00	2	20.90	20.95	-2	4,595	-0.04%
2020/08/31	5	21.57	0	0.00	21.20	5	4,531	0.11%
2020/08/28	4	21.03	1	21.15	21.00	3	4,317	0.07%
2020/08/27	5	21.02	68	21.07	20.90	-63	4,277	-1.47%
2020/08/26	4	22.04	26	22.10	22.10	-22	4,161	-0.53%
2020/08/25	53	21.19	9	21.57	21.75	44	3,937	1.12%
2020/08/24	57	20.40	17	20.31	20.40	40	3,573	1.12%
2020/08/21	32	20.07	444	20.09	20.10	-412	3,516	-11.72%	大賣/鉅額交易
2020/08/20	105	19.98	75	20.58	19.95	30	3,447	0.87%	大買/
2020/08/19	9	20.48	10	20.67	20.35	-1	3,250	-0.03%
2020/08/18	21	19.88	64	19.74	20.10	-43	3,028	-1.42%
2020/08/17	402	20.17	3	20.17	20.05	399	2,835	14.07%	大買/鉅額交易
2020/08/14	91	19.95	28	19.96	19.90	63	2,607	2.42%
2020/08/13	0	0.00	5	19.05	19.05	-5	2,275	-0.22%
2020/08/12	1	18.70	1	18.80	18.80	0	2,218	0.00%
2020/08/11	1	18.65	5	18.80	18.80	-4	2,191	-0.18%
2020/08/10	5	18.95	1	19.10	19.00	4	2,144	0.19%
2020/07/31	1	17.20	0	0.00	17.40	1	2,007	0.05%
2020/07/29	0	0.00	1	17.00	17.00	-1	2,021	-0.05%
2020/07/28	1	16.95	0	0.00	16.95	1	2,034	0.05%
2020/07/27	2	17.20	10	17.15	17.15	-8	2,045	-0.39%
2020/07/24	4	17.40	0	0.00	17.50	4	2,094	0.19%
2020/07/22	0	0.00	105	17.88	17.85	-105	2,093	-5.02%	大賣/鉅額交易
2020/07/17	9	18.06	5	18.29	18.10	4	2,067	0.19%
2020/07/16	14	18.80	10	18.50	18.55	4	2,081	0.19%
2020/07/13	0	0.00	3	18.65	18.80	-3	2,028	-0.15%
2020/07/08	0	0.00	7	18.73	18.70	-7	1,906	-0.37%
2020/07/07	0	0.00	5	18.30	18.40	-5	1,792	-0.28%
2020/07/06	2	17.65	165	16.92	17.65	-163	1,677	-9.72%	大賣/鉅額交易
2020/07/01	28	16.46	0	0.00	16.50	28	1,641	1.71%
2020/06/30	10	16.41	0	0.00	16.45	10	1,691	0.59%
2020/06/29	120	16.46	0	0.00	16.50	120	1,713	7.00%	大買/鉅額交易
2020/06/24	1	16.60	0	0.00	16.65	1	1,733	0.06%
2020/06/22	1	16.35	0	0.00	16.35	1	1,782	0.06%
2020/06/19	6	16.55	0	0.00	16.25	6	1,824	0.33%
2020/06/17	1	16.55	0	0.00	16.45	1	1,884	0.05%
2020/06/12	1	16.35	0	0.00	16.40	1	2,137	0.05%
2020/06/11	1	16.65	0	0.00	16.65	1	2,176	0.05%
2020/06/05	1	16.85	4	16.80	16.70	-3	2,252	-0.13%
2020/05/28	1	16.20	0	0.00	16.05	1	2,270	0.04%
2020/05/27	0	0.00	1	16.30	16.35	-1	2,255	-0.04%
2020/05/25	1	16.05	0	0.00	16.10	1	2,242	0.04%
2020/05/20	0	0.00	5	16.10	16.05	-5	2,269	-0.22%
2020/05/15	5	15.75	0	0.00	15.55	5	2,291	0.22%
2020/05/12	1	16.80	122	16.67	16.40	-121	2,264	-5.34%	大賣/鉅額交易
2020/05/04	1	16.55	0	0.00	16.55	1	2,264	0.04%
2020/04/29	27	16.71	0	0.00	16.70	27	2,270	1.19%
2020/04/27	0	0.00	2	16.35	16.40	-2	2,274	-0.09%
2020/04/24	1	15.85	0	0.00	15.95	1	2,262	0.04%
2020/04/22	0	0.00	4	15.80	15.80	-4	2,263	-0.18%
2020/04/20	41	16.03	0	0.00	16.10	41	2,204	1.86%
2020/04/17	1	16.10	0	0.00	16.15	1	2,199	0.05%
2020/04/15	71	15.95	2	15.88	16.10	69	2,151	3.21%
2020/04/14	0	0.00	30	15.20	15.45	-30	2,122	-1.41%
2020/04/13	5	15.19	0	0.00	15.05	5	2,124	0.24%
2020/04/10	1	15.05	0	0.00	15.30	1	2,113	0.05%
2020/04/09	4	15.15	25	15.05	15.10	-21	2,110	-1.00%
2020/04/08	47	14.94	0	0.00	14.95	47	2,082	2.26%
2020/04/07	15	14.60	0	0.00	14.50	15	2,062	0.73%
2020/04/06	11	14.21	0	0.00	14.30	11	2,026	0.54%
2020/03/31	57	13.85	1	13.80	13.75	56	1,958	2.86%
2020/03/30	20	13.60	0	0.00	13.85	20	1,933	1.03%
2020/03/27	32	14.00	0	0.00	13.90	32	1,903	1.68%
2020/03/26	2	13.60	0	0.00	13.60	2	1,872	0.11%
2020/03/24	1	12.60	0	0.00	12.60	1	1,814	0.06%
2020/03/20	1	12.40	0	0.00	12.55	1	1,783	0.06%
2020/03/19	3	11.85	0	0.00	11.90	3	1,715	0.17%
2020/03/18	2	13.15	0	0.00	13.15	2	1,612	0.12%
2020/03/17	3	13.60	1	14.00	13.40	2	1,565	0.13%
2020/03/16	1	14.65	0	0.00	14.30	1	1,524	0.07%
2020/03/13	3	14.55	0	0.00	15.10	3	1,496	0.20%
2020/03/12	5	15.90	6	15.70	15.70	-1	1,441	-0.07%
2020/02/25	0	0.00	1	17.50	17.40	-1	1,336	-0.07%
2020/02/19	0	0.00	2	17.75	17.50	-2	1,290	-0.16%
2020/02/14	1	17.15	0.5	17.15	17.15	0.5	1,266	0.04%
2020/02/10	1	16.95	0	0.00	16.90	1	1,241	0.08%
2020/02/07	3	17.10	0	0.00	17.10	3	1,228	0.24%
2020/01/31	1	17.10	0	0.00	17.00	1	1,180	0.08%
2020/01/17	1	18.15	0	0.00	18.20	1	1,153	0.09%
2020/01/03	0	0.00	1	18.70	18.60	-1	1,270	-0.08%
2020/01/02	0	0.00	15	18.60	18.50	-15	1,260	-1.19%
2019/12/23	1	18.70	0	0.00	18.50	1	1,381	0.07%
2019/12/18	1	18.25	13	18.52	18.50	-12	1,364	-0.88%
2019/12/17	0	0.00	5	18.10	18.10	-5	1,352	-0.37%
2019/12/13	14	18.02	8	17.85	17.85	6	1,341	0.45%
2019/12/12	2	18.15	0	0.00	18.15	2	1,324	0.15%
2019/12/11	16	18.38	5	18.35	18.35	11	1,322	0.83%
2019/12/10	0	0.00	1	18.35	18.40	-1	1,328	-0.08%
2019/12/05	5	18.35	5	18.45	18.45	0	1,434	0.00%
2019/12/04	0	0.00	5	18.53	18.55	-5	1,445	-0.35%
2019/12/03	2	18.55	0	0.00	18.55	2	1,491	0.13%
2019/11/28	0	0.00	2	18.45	18.45	-2	1,766	-0.11%
2019/11/26	0	0.00	5	18.17	18.20	-5	1,841	-0.27%
2019/11/20	5	18.03	0	0.00	18.25	5	2,039	0.25%
2019/11/18	0	0.00	2	17.95	18.00	-2	2,193	-0.09%
2019/11/13	0	0.00	3	18.05	18.20	-3	2,410	-0.12%
2019/11/12	2	18.08	0	0.00	18.10	2	2,508	0.08%
2019/11/01	0	0.00	1	18.15	18.25	-1	3,021	-0.03%
2019/10/31	2	18.15	0	0.00	18.15	2	3,239	0.06%
2019/10/25	0	0.00	10	18.65	18.60	-10	3,637	-0.27%
2019/10/24	10	18.23	0	0.00	18.40	10	3,939	0.25%
2019/10/22	0	0.00	1	18.25	18.25	-1	4,431	-0.02%
2019/10/16	2	17.70	0	0.00	17.80	2	4,573	0.04%
2019/10/09	0	0.00	1	17.75	17.80	-1	4,567	-0.02%
2019/10/07	1	17.85	0	0.00	18.00	1	4,613	0.02%
2019/10/03	3	18.18	0	0.00	18.20	3	4,599	0.07%
2019/10/02	1	18.30	0	0.00	18.35	1	4,604	0.02%
2019/10/01	1	18.25	1	18.40	18.25	0	4,625	0.00%
2019/09/27	9	18.40	0	0.00	18.25	9	4,651	0.19%
2019/09/26	3	18.60	0	0.00	18.55	3	4,686	0.06%
2019/09/25	0	0.00	1	18.80	18.85	-1	4,760	-0.02%
2019/09/23	1	18.85	0	0.00	18.80	1	4,779	0.02%
2019/09/20	2	18.85	0	0.00	18.85	2	4,796	0.04%
2019/09/16	3	18.92	4	18.85	18.90	-1	4,869	-0.02%
2019/09/12	10	19.15	0	0.00	19.15	10	4,891	0.20%
2019/09/10	1	19.30	0	0.00	19.20	1	4,870	0.02%
2019/09/09	0	0.00	1	19.90	19.90	-1	4,820	-0.02%
2019/09/06	0	0.00	1	19.80	19.75	-1	4,854	-0.02%
2019/09/05	1	19.80	40	19.75	19.75	-39	4,873	-0.80%
2019/09/04	8	20.18	6	20.24	20.15	2	4,831	0.04%
2019/09/03	9	19.67	7	19.91	20.20	2	4,719	0.04%
2019/08/28	0	0.00	2	18.80	18.80	-2	4,533	-0.04%
2019/08/26	33	19.22	0	0.00	18.75	33	4,612	0.72%
2019/08/22	2	18.70	0	0.00	18.75	2	4,606	0.04%
2019/08/21	0	0.00	2	19.20	19.30	-2	4,570	-0.04%
2019/08/20	2	18.70	0	0.00	18.75	2	4,536	0.04%
2019/08/19	2	19.20	0	0.00	19.15	2	4,493	0.04%
2019/08/16	0	0.00	8	19.65	19.55	-8	4,417	-0.18%
2019/08/13	0	0.00	6	20.71	20.60	-6	4,250	-0.14%
2019/08/12	0	0.00	3	21.00	20.65	-3	4,215	-0.07%
2019/08/05	6	22.08	0	0.00	21.40	6	3,939	0.15%
2019/08/02	0	0.00	5	20.60	21.80	-5	3,813	-0.13%
2019/07/30	0	0.00	3	21.90	21.25	-3	3,382	-0.09%
2019/07/26	16	22.74	3	22.47	21.90	13	3,167	0.41%
2019/07/24	2	20.55	0	0.00	20.40	2	2,501	0.08%
2019/07/23	1	19.65	0	0.00	19.55	1	2,277	0.04%
2019/07/02	0	0.00	1	18.80	19.10	-1	1,787	-0.06%
2019/06/28	0	0.00	1	18.10	18.10	-1	1,697	-0.06%
2019/06/25	0	0.00	1	18.25	18.25	-1	1,643	-0.06%
2019/06/24	1	18.05	0	0.00	18.15	1	1,602	0.06%
2019/06/14	1	18.60	0	0.00	18.40	1	1,419	0.07%
2019/06/12	3	17.85	0	0.00	17.95	3	1,330	0.23%
2019/05/31	0	0.00	1	18.65	18.85	-1	1,114	-0.09%
2019/05/28	0	0.00	1	18.20	18.20	-1	944	-0.11%
2019/05/17	2	17.15	3	16.95	16.95	-1	745	-0.13%
2019/05/15	0	0.00	2	16.85	16.85	-2	712	-0.28%
2019/05/10	0	0.00	2	16.30	16.35	-2	666	-0.30%
2019/04/15	0	0.00	0.5	16.20	16.20	-0.5	534	-0.10%
2018/10/30	0	0.00	0.1	16.60	15.10	-0.1	1,137	0.00%
2018/10/17	0	0.00	1	15.75	15.65	-1	1,139	-0.09%
2018/10/15	1	15.80	0	0.00	16.05	1	1,143	0.09%
2018/10/11	0	0.00	1	15.40	15.40	-1	1,146	-0.09%
2018/09/25	0.1	16.65	0	0.00	16.65	0.1	1,256	0.00%
2018/09/12	2	16.85	0	0.00	16.85	2	1,331	0.15%
2018/08/16	0	0.00	5	16.75	16.80	-5	1,210	-0.41%
2018/08/13	0	0.00	6	16.77	16.80	-6	1,224	-0.49%
2018/08/09	0	0.00	5	16.85	16.80	-5	1,241	-0.40%
2018/08/06	5	16.87	0	0.00	16.80	5	1,349	0.37%
2018/07/26	5	16.80	0	0.00	16.80	5	1,377	0.36%
2018/07/16	1	16.75	1	16.90	16.80	0	1,260	0.00%
2018/07/09	0	0.00	3	16.75	16.80	-3	1,264	-0.24%
2018/07/04	3	17.20	0	0.00	17.20	3	1,325	0.23%
2018/06/19	0	0.00	2	16.70	16.45	-2	1,357	-0.15%
2018/06/13	0	0.00	2	16.75	16.65	-2	1,409	-0.14%
2018/05/22	1	16.55	0	0.00	16.55	1	1,590	0.06%
2018/05/04	1	17.05	0	0.00	17.05	1	1,704	0.06%
2018/04/13	1	16.95	0	0.00	17.25	1	2,008	0.05%
2018/02/06	1	17.70	1	17.90	17.25	0	3,230	0.00%
2018/02/05	0	0.00	2	18.10	18.30	-2	3,155	-0.06%
2018/01/09	2	19.95	0	0.00	19.95	2	3,311	0.06%
2018/01/08	1	19.75	0	0.00	19.65	1	3,293	0.03%
2018/01/04	0	0.00	10	19.40	19.45	-10	3,285	-0.30%