萬海 (2615)-永豐金-松山券商分點個股進出

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
48.35
漲跌
▲2.85
漲幅
+6.26%
成交量
33,109張
產業
上市航運類股
2306人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	39.7	48.27	41.2	47.24	48.35	-1.5	7,407	-0.02%
2024/04/25	7.2	45.28	0	0.00	45.50	7.2	7,008	0.10%
2024/04/24	0	0.00	3.2	45.32	45.45	-3.2	7,132	-0.04%
2024/04/23	0	0.00	2	44.80	44.95	-2	7,199	-0.03%
2024/04/22	8	44.19	14	44.79	43.85	-6	7,263	-0.08%
2024/04/19	8	43.47	52	43.86	43.25	-44	7,188	-0.61%
2024/04/16	61.1	43.53	1	43.65	42.90	60.1	7,492	0.80%
2024/04/15	14	44.93	34	45.30	45.10	-20	7,909	-0.25%
2024/04/12	20	44.85	0	0.00	45.00	20	8,164	0.24%
2024/04/11	8.2	44.93	0	0.00	44.80	8.2	8,591	0.10%
2024/04/10	10	44.88	0	0.00	44.50	10	9,432	0.11%
2024/04/09	1	44.80	28.3	44.63	44.95	-27.3	9,660	-0.28%
2024/04/08	17	43.36	17	43.95	44.10	0	10,167	0.00%
2024/04/03	7	43.74	0	0.00	43.65	7	10,191	0.07%
2024/04/02	8	44.22	0	0.00	44.05	8	10,328	0.08%
2024/04/01	17	44.38	13	44.64	44.55	4	10,619	0.04%
2024/03/29	3	44.10	2	44.20	44.10	1	11,020	0.01%
2024/03/28	21.7	44.26	0	0.00	44.00	21.7	11,852	0.18%
2024/03/27	0	0.00	0.1	44.55	44.45	-0.1	13,593	0.00%
2024/03/26	4	44.30	0	0.00	44.55	4	14,921	0.03%
2024/03/22	5	44.77	1	44.40	45.30	4	16,105	0.02%
2024/03/21	1.3	45.57	1	45.15	45.10	0.3	16,959	0.00%
2024/03/20	14	45.26	0.5	45.00	45.00	13.6	17,230	0.08%
2024/03/19	2	45.85	2	45.65	45.50	0	17,402	0.00%
2024/03/15	13	45.29	0	0.00	46.45	13	17,778	0.07%
2024/03/14	7.1	47.49	0	0.00	47.10	7.1	17,606	0.04%
2024/03/13	1	49.00	1	50.10	49.00	0	17,484	0.00%
2024/03/12	3.1	49.44	2	49.55	49.45	1.1	17,429	0.01%
2024/03/11	2	49.45	0	0.00	49.30	2	17,544	0.01%
2024/03/08	0	0.00	0.2	48.45	48.65	-0.2	17,905	0.00%
2024/03/07	20	48.85	27	48.20	48.10	-7	18,241	-0.04%
2024/03/06	3	48.62	10	49.00	48.40	-7	18,390	-0.04%
2024/03/05	0	0.00	4.1	49.90	49.35	-4.1	18,379	-0.02%
2024/03/04	21	49.30	20	49.65	49.65	1	18,350	0.01%
2024/03/01	10	49.86	5	49.79	49.90	5	18,376	0.03%
2024/02/29	5	50.04	7.1	50.27	50.40	-2.1	18,247	-0.01%
2024/02/27	2	48.28	0.1	48.20	48.10	2	17,884	0.01%
2024/02/26	1	48.80	2	48.75	48.80	-1	17,833	-0.01%
2024/02/23	3	50.17	0	0.00	49.65	3	17,845	0.02%
2024/02/22	1	49.15	2	50.10	50.00	-1	17,821	-0.01%
2024/02/21	0	0.00	2	49.48	49.00	-2	17,723	-0.01%
2024/02/20	2.1	48.02	2	48.60	48.65	0.1	17,675	0.00%
2024/02/02	2	48.18	0.5	48.60	48.20	1.5	17,983	0.01%
2024/01/31	3	49.37	1	49.30	48.90	2	17,839	0.01%
2024/01/30	1	49.45	0	0.00	49.45	1	17,848	0.01%
2024/01/25	4	49.93	0	0.00	49.75	4	17,876	0.02%
2024/01/24	0	0.00	3	50.97	50.50	-3	17,811	-0.02%
2024/01/23	2	50.20	1	51.50	50.20	1	17,846	0.01%
2024/01/22	2	50.05	1	50.60	50.70	1	17,889	0.01%
2024/01/19	4.3	51.56	7.2	52.08	51.20	-2.9	17,791	-0.02%
2024/01/18	4	52.48	5	52.44	52.50	-1	17,695	-0.01%
2024/01/17	2	50.95	1	50.40	51.00	1	17,539	0.01%
2024/01/16	3	52.60	2	51.40	52.00	1	17,383	0.01%
2024/01/15	1	53.40	0	0.00	52.80	1	17,235	0.01%
2024/01/12	0	0.00	2	52.60	52.50	-2	17,179	-0.01%
2024/01/11	3	50.80	1	50.90	50.90	2	17,038	0.01%
2024/01/09	68	53.61	70	52.46	52.40	-2	16,693	-0.01%
2024/01/08	4.3	56.94	1.4	56.60	56.20	2.9	16,210	0.02%
2024/01/05	8	57.00	21.8	57.36	57.90	-13.8	15,999	-0.09%
2024/01/04	25.7	57.61	67	57.02	57.00	-41.3	15,558	-0.27%
2024/01/03	3	55.07	20.1	55.07	55.00	-17.1	14,793	-0.12%
2024/01/02	87.2	56.01	24	56.89	54.70	63.2	14,512	0.44%
2023/12/29	1	54.80	23	54.82	55.00	-22	13,941	-0.16%
2023/12/28	17.1	55.64	5.3	56.16	55.20	11.9	13,906	0.09%
2023/12/27	1.2	56.83	50	56.89	56.60	-48.8	13,795	-0.35%
2023/12/26	33	55.45	65	55.50	56.00	-32	13,532	-0.24%
2023/12/25	52	55.42	50	57.10	54.50	2	13,140	0.02%
2023/12/22	106.2	60.28	171.7	60.04	60.10	-65.5	12,342	-0.53%	大買/大賣/
2023/12/21	163	56.79	121.9	57.95	59.60	41.1	10,570	0.39%	大買/大賣/
2023/12/20	52	53.34	37.6	53.66	54.50	14.4	9,261	0.16%
2023/12/19	21	53.06	41	53.22	52.30	-20	8,798	-0.23%
2023/12/18	106	53.17	114	53.28	52.90	-8	8,116	-0.10%	大買/大賣/
2023/12/15	5	50.90	6	50.35	50.60	-1	7,335	-0.01%
2023/12/14	3	49.08	2	49.45	49.05	1	7,080	0.01%
2023/12/13	4	50.53	4	49.98	50.10	0	6,925	0.00%
2023/12/12	57	53.58	60	53.27	51.80	-3	7,366	-0.04%
2023/12/11	8	52.48	5	52.98	52.40	3	7,192	0.04%
2023/12/08	0	0.00	1	50.70	51.10	-1	6,988	-0.01%
2023/12/07	2	50.90	2	50.70	50.10	0	6,981	0.00%
2023/12/06	1	50.50	12	50.48	51.30	-11	6,957	-0.16%
2023/12/05	38	51.81	25	52.19	52.00	13	6,865	0.19%
2023/12/04	25	50.46	7.1	51.24	52.50	17.9	6,511	0.27%
2023/12/01	1	47.20	8	48.12	48.65	-7	6,098	-0.11%
2023/11/30	0	0.00	2	47.20	46.70	-2	5,955	-0.03%
2023/11/29	0.5	46.50	0	0.00	46.55	0.5	6,006	0.01%
2023/11/28	0	0.00	1	46.90	47.00	-1	6,013	-0.02%
2023/11/27	0	0.00	1	45.90	46.00	-1	5,993	-0.02%
2023/11/24	4	45.60	12.9	45.55	45.50	-8.9	5,985	-0.15%
2023/11/22	18	45.94	0	0.00	45.65	18	6,052	0.30%
2023/11/21	21	46.76	0	0.00	46.55	21	6,010	0.35%
2023/11/20	0	0.00	1	46.90	46.95	-1	6,094	-0.02%
2023/11/17	1	47.40	1	47.80	47.25	0	6,174	0.00%
2023/11/15	1	47.90	6	47.40	47.85	-5	6,230	-0.08%
2023/11/14	14	46.11	2	46.05	46.10	12	6,289	0.19%
2023/11/13	1	46.40	4	46.34	45.75	-3	6,211	-0.05%
2023/11/10	3.5	45.03	0	0.00	45.00	3.5	6,230	0.06%
2023/11/08	0	0.00	2	46.15	46.10	-2	6,203	-0.03%
2023/11/07	0	0.00	1	47.15	46.25	-1	6,245	-0.02%
2023/11/06	1	46.30	1	47.40	47.45	0	6,240	0.00%
2023/11/03	1	47.60	7	47.55	47.70	-6	6,210	-0.10%
2023/11/02	1	47.25	1	46.90	47.10	0	6,237	0.00%
2023/11/01	5	46.14	2	46.35	46.40	3	6,246	0.05%
2023/10/30	0	0.00	2	46.90	47.45	-2	6,225	-0.03%
2023/10/27	1	44.95	1	45.55	45.50	0	6,150	0.00%
2023/10/16	0	0.00	1	44.00	45.00	-1	6,549	-0.02%
2023/10/13	8	44.66	0	0.00	44.25	8	6,610	0.12%
2023/10/12	2	45.43	0	0.00	45.65	2	6,579	0.03%
2023/10/11	3	45.45	0	0.00	45.25	3	6,647	0.05%
2023/10/06	2	47.00	16	46.95	46.95	-14	6,776	-0.21%
2023/10/03	5.2	46.52	0	0.00	46.00	5.2	7,134	0.07%
2023/10/02	1	47.35	0	0.00	47.35	1	7,230	0.01%
2023/09/28	1	48.35	1	49.35	48.30	0	7,291	0.00%
2023/09/27	0	0.00	20	48.55	48.40	-20	7,636	-0.26%
2023/09/25	10.8	48.86	4.2	49.21	49.20	6.7	9,197	0.07%
2023/09/22	1	49.60	0	0.00	49.50	1	9,463	0.01%
2023/09/21	1.3	50.18	3.5	50.54	49.80	-2.2	9,532	-0.02%
2023/09/20	4	51.60	8	51.53	51.30	-4	9,490	-0.04%
2023/09/19	4	50.28	7	50.63	50.50	-3	9,382	-0.03%
2023/09/18	9	50.50	5	50.74	50.90	4	9,376	0.04%
2023/09/15	158	51.11	158.9	51.41	50.60	-0.9	9,386	-0.01%	大買/大賣/
2023/09/14	103	48.61	109	48.78	48.85	-6	8,722	-0.07%	大買/大賣/
2023/09/13	1	46.60	0	0.00	46.65	1	8,628	0.01%
2023/09/12	0	0.00	3	46.62	46.80	-3	8,725	-0.03%
2023/09/11	0	0.00	1	46.40	46.00	-1	8,719	-0.01%
2023/09/08	2	46.60	3	46.43	46.30	-1	8,781	-0.01%
2023/09/06	24	46.64	20	47.40	46.30	4	8,880	0.05%
2023/09/05	23	47.32	1.2	47.08	47.30	21.8	8,935	0.24%
2023/09/04	5.1	45.34	5	45.80	46.50	0.1	9,162	0.00%
2023/09/01	3	45.17	0	0.00	44.90	3	9,167	0.03%
2023/08/31	21	45.30	0	0.00	45.30	21	9,261	0.23%
2023/08/30	3	45.70	0	0.00	45.85	3	9,242	0.03%
2023/08/29	3	45.42	0	0.00	45.35	3	9,324	0.03%
2023/08/28	0	0.00	1	46.25	46.10	-1	9,394	-0.01%
2023/08/25	1.2	46.12	1	45.90	45.90	0.2	9,499	0.00%
2023/08/24	1	46.00	6.5	46.86	46.00	-5.5	9,566	-0.06%
2023/08/22	2	48.85	0	0.00	48.70	2	9,435	0.02%
2023/08/21	3	49.47	1	49.95	49.30	2	9,449	0.02%
2023/08/18	3	50.50	4	50.18	50.50	-1	9,404	-0.01%
2023/08/16	2.2	47.55	1	47.60	47.60	1.2	9,232	0.01%
2023/08/15	1	49.10	0.1	49.55	49.00	0.9	9,236	0.01%
2023/08/14	0	0.00	1	49.65	49.50	-1	9,286	-0.01%
2023/08/11	1	49.30	0	0.00	50.60	1	9,367	0.01%
2023/08/08	1	50.10	0	0.00	50.10	1	9,472	0.01%
2023/08/07	3	50.33	0	0.00	50.50	3	9,594	0.03%
2023/08/04	0	0.00	3	51.57	51.60	-3	9,661	-0.03%
2023/08/02	0.1	50.40	0	0.00	51.10	0.1	9,689	0.00%
2023/08/01	0	0.00	1	51.30	51.10	-1	9,706	-0.01%
2023/07/31	2	51.15	1	50.60	50.40	1	9,784	0.01%
2023/07/28	4	51.25	2	51.10	51.80	2	9,824	0.02%
2023/07/27	2.1	50.20	20	50.35	50.40	-17.9	9,917	-0.18%
2023/07/26	1	49.75	0	0.00	49.45	1	9,944	0.01%
2023/07/25	0	0.00	6	49.35	49.20	-6	9,972	-0.06%
2023/07/24	3.1	49.48	5	49.50	49.30	-1.9	10,070	-0.02%
2023/07/21	1.2	50.65	1	51.10	50.90	0.2	10,120	0.00%
2023/07/20	10	50.90	2	51.50	51.90	8	10,171	0.08%
2023/07/19	11	51.03	10.5	50.90	50.90	0.6	10,214	0.01%
2023/07/18	6.2	51.23	4	51.45	50.40	2.2	10,362	0.02%
2023/07/17	0	0.00	1	51.10	51.00	-1	10,322	-0.01%
2023/07/14	0.1	50.80	4	50.75	50.40	-3.9	10,323	-0.04%
2023/07/13	6.1	50.41	20	49.78	49.30	-13.9	10,335	-0.13%
2023/07/12	6	51.65	3.3	51.97	51.60	2.8	10,261	0.03%
2023/07/11	3	53.77	25	53.72	53.60	-22	10,245	-0.21%
2023/07/10	4	54.50	5	54.56	53.60	-1	10,259	-0.01%
2023/07/07	3	56.63	2	56.55	56.70	1	10,090	0.01%
2023/07/06	37.3	57.60	39	57.52	57.60	-1.8	9,972	-0.02%
2023/07/05	4.2	57.45	7	57.41	57.70	-2.8	9,939	-0.03%
2023/07/04	273	62.06	269.2	62.37	57.30	3.8	9,675	0.04%	大買/大賣/
2023/07/03	26	58.57	12.4	58.30	58.90	13.6	8,716	0.16%
2023/06/30	51.5	59.12	43.5	58.59	59.00	8	8,216	0.10%
2023/06/29	13.2	57.83	5	57.20	57.30	8.2	7,941	0.10%
2023/06/28	1	58.40	0	0.00	58.40	1	7,880	0.01%
2023/06/27	0	0.00	9.1	59.32	58.80	-9.1	7,873	-0.12%
2023/06/26	7.8	59.42	0	0.00	58.80	7.8	7,871	0.10%
2023/06/21	5.3	59.86	0	0.00	60.20	5.3	7,865	0.07%
2023/06/20	0.1	61.10	2	61.20	61.00	-1.9	7,836	-0.02%
2023/06/19	1	61.70	1	61.70	61.10	0	7,892	0.00%
2023/06/16	2	62.30	8	62.86	62.60	-6	7,918	-0.08%
2023/06/15	1	61.70	3	62.20	61.70	-2	7,940	-0.03%
2023/06/14	21	62.84	21.1	62.78	62.20	-0.1	8,067	0.00%
2023/06/13	4	62.03	1	62.00	61.80	3	8,375	0.04%
2023/06/12	1	61.20	0	0.00	62.10	1	8,862	0.01%
2023/06/09	0	0.00	4	61.03	61.80	-4	9,553	-0.04%
2023/06/08	10	62.00	16	62.01	61.50	-6	9,687	-0.06%
2023/06/07	4.1	59.82	2	59.90	59.80	2.1	9,917	0.02%
2023/06/06	1	59.20	5	59.22	59.50	-4	9,925	-0.04%
2023/06/05	0	0.00	2.2	58.28	58.00	-2.2	9,958	-0.02%
2023/06/02	0.1	57.98	12	58.01	58.10	-11.9	10,005	-0.12%
2023/06/01	22	57.23	8	57.30	57.10	14	10,059	0.14%
2023/05/30	1	58.90	0.2	59.40	58.70	0.9	10,281	0.01%
2023/05/29	0	0.00	7	60.06	60.00	-7	10,361	-0.07%
2023/05/26	3	59.33	2	58.90	58.90	1	10,595	0.01%
2023/05/25	11.1	59.41	8	59.29	58.70	3.1	10,907	0.03%
2023/05/24	0	0.00	2.4	60.47	60.10	-2.4	11,227	-0.02%
2023/05/22	13	59.72	10	60.25	60.20	3	11,482	0.03%
2023/05/19	0	0.00	5	60.10	60.30	-5	11,432	-0.04%
2023/05/18	0	0.00	0.1	59.70	59.60	-0.1	11,369	0.00%
2023/05/17	2	59.50	4	60.20	60.20	-2	11,390	-0.02%
2023/05/16	12	59.76	3	59.70	59.60	9	11,367	0.08%
2023/05/15	0	0.00	6	59.18	60.20	-6	11,413	-0.05%
2023/05/12	2	59.05	0	0.00	59.20	2	11,434	0.02%
2023/05/11	2	59.58	0	0.00	59.10	2	11,447	0.02%
2023/05/10	10	60.90	11	61.60	61.60	-1	11,368	-0.01%
2023/05/09	0.1	60.20	2.3	60.19	60.20	-2.2	11,394	-0.02%
2023/05/08	0.1	59.50	1	59.10	59.40	-0.9	11,536	-0.01%
2023/05/05	1.1	59.71	5.3	60.04	59.50	-4.2	11,898	-0.04%
2023/05/04	1	60.80	0	0.00	60.10	1	11,984	0.01%
2023/05/03	34.4	61.47	17	60.89	60.50	17.4	12,004	0.14%
2023/05/02	28	63.31	10	63.20	63.20	18	11,970	0.15%
2023/04/28	2	65.55	8	64.81	65.00	-6	12,084	-0.05%
2023/04/27	18.2	63.04	0	0.00	63.70	18.2	12,176	0.15%
2023/04/25	1	64.50	6	65.60	64.20	-5	12,258	-0.04%
2023/04/24	8.1	65.10	0	0.00	65.50	8.1	12,374	0.07%
2023/04/21	7.2	65.33	1	65.00	65.00	6.2	12,497	0.05%
2023/04/20	1	68.30	8	68.30	67.70	-7	12,473	-0.06%
2023/04/19	5	68.18	1	68.70	68.00	4	12,630	0.03%
2023/04/18	5	69.06	5	69.84	69.00	0	12,772	0.00%
2023/04/17	5	70.88	5	70.88	70.50	0	12,889	0.00%
2023/04/14	6	68.97	2	69.80	69.90	4	13,041	0.03%
2023/04/13	4	68.40	1	69.00	68.50	3	13,235	0.02%
2023/04/12	1	69.30	1	69.40	68.80	0	13,442	0.00%
2023/04/11	3	68.87	1	69.00	68.60	2	13,740	0.01%
2023/04/10	1	70.30	0.1	69.20	68.80	0.9	14,135	0.01%
2023/04/07	4.1	69.60	3	69.50	69.40	1.1	14,505	0.01%
2023/04/06	11	68.00	5	68.10	67.80	6	14,953	0.04%
2023/03/31	23	69.32	19	68.50	68.50	4	15,727	0.03%
2023/03/30	2	68.90	1	68.50	68.50	1	17,126	0.01%
2023/03/28	1	69.80	0	0.00	69.30	1	18,203	0.01%
2023/03/27	0	0.00	6	70.50	69.70	-6	18,992	-0.03%
2023/03/24	1.7	69.92	1	70.20	70.50	0.7	19,983	0.00%
2023/03/23	4	69.43	3	69.87	69.90	1	20,125	0.00%
2023/03/22	0	0.00	2.1	69.51	70.40	-2.1	20,171	-0.01%
2023/03/21	2.1	69.20	3	69.33	69.00	-1	20,226	0.00%
2023/03/20	3	70.13	10	70.28	69.60	-7	20,233	-0.03%
2023/03/17	14	69.01	3	69.03	69.00	11	20,203	0.05%
2023/03/16	39.4	68.98	40.2	68.34	68.20	-0.8	20,128	0.00%
2023/03/15	47	71.54	61.3	71.56	71.00	-14.3	19,886	-0.07%
2023/03/14	88.5	73.33	42.5	73.61	72.50	46	19,571	0.23%
2023/03/13	26	80.47	11	80.45	80.50	15	18,898	0.08%
2023/03/10	17	81.43	34	80.51	79.10	-17	18,755	-0.09%
2023/03/09	8	80.19	3	80.13	80.10	5	18,527	0.03%
2023/03/08	15	79.78	17	79.15	79.00	-2	18,647	-0.01%
2023/03/07	1	80.50	0	0.00	80.70	1	18,699	0.01%
2023/03/06	3.1	80.90	3.3	80.88	80.60	-0.2	18,803	0.00%
2023/03/03	26	80.25	34.2	80.65	81.10	-8.2	19,016	-0.04%
2023/03/02	3	80.73	35.2	80.40	80.70	-32.2	19,149	-0.17%
2023/03/01	10	78.09	3.2	78.20	78.60	6.9	18,998	0.04%
2023/02/24	4	79.93	1	80.19	79.60	3	18,961	0.02%
2023/02/23	14	79.54	11	79.35	79.20	3	18,829	0.02%
2023/02/22	44.5	78.07	22.2	77.16	76.70	22.3	18,592	0.12%
2023/02/21	6	76.65	8	75.63	77.50	-2	18,344	-0.01%
2023/02/20	0	0.00	7	74.06	74.00	-7	18,296	-0.04%
2023/02/17	14.1	72.91	16	72.88	73.30	-1.9	18,522	-0.01%
2023/02/16	3	73.80	8	73.85	73.70	-5	18,664	-0.03%
2023/02/15	12	74.23	12	74.13	73.70	0	19,073	0.00%
2023/02/14	7	75.03	4	74.75	74.80	3	19,329	0.02%
2023/02/13	5	73.68	9	73.60	73.80	-4	19,474	-0.02%
2023/02/10	23.2	75.95	17	75.75	75.50	6.2	19,706	0.03%
2023/02/09	2.2	76.90	0	77.40	76.90	2.2	20,025	0.01%
2023/02/08	0	0.00	14	77.81	77.90	-14	20,279	-0.07%
2023/02/07	0.2	76.80	3	76.87	77.60	-2.8	20,350	-0.01%
2023/02/06	16.2	76.69	16	76.62	76.10	0.2	20,482	0.00%
2023/02/03	20	80.63	19.3	80.33	79.50	0.7	20,459	0.00%
2023/02/02	15	78.10	7	78.42	78.60	8	20,220	0.04%
2023/02/01	8	76.50	16	76.59	76.70	-8	20,217	-0.04%
2023/01/31	14	75.76	4	76.00	75.90	10	20,313	0.05%
2023/01/30	138	73.96	145.4	73.70	75.60	-7.4	20,414	-0.04%	大買/大賣/
2023/01/17	9.1	74.07	24.2	74.11	73.60	-15.1	20,433	-0.07%
2023/01/16	44	73.47	44	73.60	73.70	0	20,475	0.00%
2023/01/13	0	0.00	10	74.82	74.50	-10	20,424	-0.05%
2023/01/12	40.2	75.50	19	74.79	74.10	21.2	20,536	0.10%
2023/01/11	23	76.80	18	77.21	76.10	5	20,473	0.02%
2023/01/10	9.1	77.57	13	77.03	76.50	-3.9	20,444	-0.02%
2023/01/09	9	77.52	7	77.80	77.50	2	20,639	0.01%
2023/01/06	18	76.69	21	76.80	77.80	-3	20,709	-0.01%
2023/01/05	33.1	77.49	20	77.96	77.10	13.1	20,762	0.06%
2023/01/04	34	78.64	22	79.20	77.10	12	20,903	0.06%
2023/01/03	25	79.94	6	79.35	79.20	19	20,825	0.09%
2022/12/30	19	80.41	32.7	80.39	80.10	-13.7	20,753	-0.07%
2022/12/29	9	79.03	7	79.23	79.20	2	20,637	0.01%
2022/12/28	30.1	80.46	25	79.50	79.00	5.1	20,583	0.02%
2022/12/27	24	83.26	19	83.79	82.10	5	20,463	0.02%
2022/12/26	303	82.75	290	83.56	82.40	13	20,553	0.06%	大買/大賣/
2022/12/23	461.9	86.12	454.1	84.66	86.20	7.8	20,344	0.04%	大買/大賣/
2022/12/22	97.4	85.33	98.1	83.85	87.20	-0.7	19,732	0.00%
2022/12/21	21.3	78.81	37.1	79.28	79.80	-15.8	18,579	-0.08%
2022/12/20	23	77.34	27.7	77.46	76.70	-4.7	18,285	-0.03%
2022/12/19	515.1	76.81	467	78.25	76.20	48.1	18,086	0.27%	大買/大賣/
2022/12/16	28.7	75.98	81.3	76.64	78.80	-52.6	17,509	-0.30%
2022/12/15	3	72.97	2	72.50	72.50	1	16,827	0.01%
2022/12/14	25	69.85	4	69.88	70.70	21	17,223	0.12%
2022/12/13	4	70.08	3	70.50	70.30	1	17,331	0.01%
2022/12/12	8	69.45	4	69.95	69.30	4	17,584	0.02%
2022/12/09	16	69.93	12	69.97	70.10	4	17,814	0.02%
2022/12/07	11.4	69.22	9	70.78	69.10	2.4	18,250	0.01%
2022/12/06	13.1	71.88	7	71.81	70.60	6.1	18,254	0.03%
2022/12/05	0	74.70	6	74.95	74.30	-6	18,390	-0.03%
2022/12/02	21	75.28	38	74.96	74.50	-17	18,584	-0.09%
2022/12/01	175.1	75.47	173	75.96	75.30	2.1	18,774	0.01%	大買/大賣/
2022/11/30	3	75.60	8.3	75.51	76.10	-5.3	18,698	-0.03%
2022/11/29	13	72.98	14.3	74.39	74.70	-1.3	18,769	-0.01%
2022/11/28	2	72.90	1	73.20	72.90	1	18,998	0.01%
2022/11/25	29	75.80	28.4	75.37	74.90	0.6	18,973	0.00%
2022/11/24	3	74.23	1	74.84	75.40	2	19,000	0.01%
2022/11/23	1	71.00	1	71.10	71.10	0	18,785	0.00%
2022/11/22	1.1	69.21	2	70.10	69.10	-0.9	18,934	0.00%
2022/11/21	0	0.00	3	71.43	69.50	-3	18,878	-0.02%
2022/11/18	0	0.00	2.3	71.83	71.80	-2.3	18,843	-0.01%
2022/11/17	16	75.21	25	74.42	74.20	-9	18,944	-0.05%
2022/11/16	25	74.94	22	75.02	75.30	3	18,910	0.02%
2022/11/15	6	73.90	1	74.00	74.60	5	18,998	0.03%
2022/11/14	0	0.00	6.3	74.56	74.10	-6.3	18,805	-0.03%
2022/11/11	150	73.74	153	75.33	73.50	-3	18,698	-0.02%	大買/大賣/
2022/11/10	7	73.77	2	74.20	74.40	5	18,395	0.03%
2022/11/09	15	72.10	22	71.97	72.00	-7	18,244	-0.04%
2022/11/08	33	71.40	44	70.87	70.40	-11	18,282	-0.06%
2022/11/07	19	69.95	24.2	69.65	70.00	-5.2	18,009	-0.03%
2022/11/04	23	67.67	6	66.28	66.60	17	17,759	0.10%
2022/11/03	27	64.89	34	65.52	65.80	-7	17,605	-0.04%
2022/11/02	2.4	67.01	1	68.40	66.50	1.4	17,748	0.01%
2022/11/01	2	66.25	1	68.10	66.00	1	17,590	0.01%
2022/10/28	21	69.99	24	68.51	68.50	-3	17,585	-0.02%
2022/10/27	15	68.41	17	70.35	70.50	-2	17,529	-0.01%
2022/10/26	4	68.33	4	68.13	69.20	0	17,483	0.00%
2022/10/25	2	68.60	0	0.00	67.70	2	17,395	0.01%
2022/10/24	12	69.25	2	69.65	68.50	10	17,586	0.06%
2022/10/21	2	66.90	3.1	66.87	66.50	-1.1	17,570	-0.01%
2022/10/20	23	64.26	25	63.95	66.90	-2	17,578	-0.01%
2022/10/19	3	67.63	2	68.05	67.90	1	17,706	0.01%
2022/10/18	2	67.00	53	66.61	67.00	-51	17,674	-0.29%
2022/10/17	6.1	64.54	3	62.80	64.90	3.1	17,705	0.02%
2022/10/14	4	69.25	18	68.82	68.80	-14	17,512	-0.08%
2022/10/13	2	66.45	5	66.88	65.40	-3	17,873	-0.02%
2022/10/12	25.6	68.52	16	68.22	68.30	9.6	18,252	0.05%
2022/10/11	13	71.91	15	72.33	72.20	-2	18,103	-0.01%
2022/10/07	4	73.60	4.1	74.25	73.20	-0.1	17,998	0.00%
2022/10/06	11	72.45	11	73.48	73.60	0	18,048	0.00%
2022/10/05	100	73.37	101.5	72.90	72.90	-1.5	18,103	-0.01%	大賣/
2022/10/04	94	71.62	92.3	71.49	71.60	1.7	18,225	0.01%
2022/10/03	49	70.43	43.4	67.80	70.30	5.7	18,110	0.03%
2022/09/30	126.2	64.71	125	66.80	66.80	1.2	17,994	0.01%	大買/大賣/
2022/09/29	104.2	68.02	103	66.55	66.50	1.2	17,966	0.01%	大買/大賣/
2022/09/28	67.1	68.68	69.2	65.74	65.70	-2	17,990	-0.01%
2022/09/27	71.1	70.57	70	71.00	71.00	1.1	18,355	0.01%
2022/09/26	10.2	71.83	11.1	70.46	69.40	-0.9	18,480	-0.01%
2022/09/23	9	76.57	10.5	76.12	74.90	-1.4	18,620	-0.01%
2022/09/22	29.1	75.78	31	74.74	74.70	-2	18,861	-0.01%
2022/09/21	116.1	76.73	117.3	78.18	78.30	-1.2	19,104	-0.01%	大買/大賣/
2022/09/20	3.4	75.21	1.4	75.84	75.10	2	19,163	0.01%
2022/09/19	4.8	76.12	16	76.74	74.10	-11.2	19,630	-0.06%
2022/09/16	8	79.54	3	79.17	80.70	5	19,925	0.03%
2022/09/15	32	80.37	30.2	80.93	80.70	1.9	20,286	0.01%
2022/09/14	25	77.55	14.4	78.00	79.10	10.6	20,546	0.05%
2022/09/13	3	77.87	8.7	78.00	77.70	-5.7	20,614	-0.03%
2022/09/12	211.2	77.66	198	76.95	76.90	13.2	20,925	0.06%	大買/大賣/
2022/09/08	8.1	72.71	14.2	73.33	74.10	-6.1	20,836	-0.03%
2022/09/07	132	75.03	127	74.49	74.50	5	20,908	0.02%	大買/大賣/
2022/09/06	2	77.80	1	78.00	76.80	1	20,750	0.00%
2022/09/05	110.2	77.73	115.6	76.23	76.20	-5.4	20,692	-0.03%	大買/大賣/
2022/09/02	22.3	80.19	23.5	80.06	78.00	-1.2	20,581	-0.01%
2022/09/01	10.4	84.70	10	83.90	83.70	0.4	20,346	0.00%
2022/08/31	39.1	84.81	38.2	84.75	86.80	1	20,415	0.00%
2022/08/30	7.1	86.16	1	86.90	86.10	6.1	20,129	0.03%
2022/08/29	135.2	86.64	121	86.35	86.30	14.2	20,111	0.07%	大買/大賣/
2022/08/26	2	93.65	9	93.14	93.10	-7	20,046	-0.03%
2022/08/25	6	92.45	4	92.98	92.80	2	20,010	0.01%
2022/08/24	11.1	93.16	5	92.46	91.30	6.1	20,068	0.03%
2022/08/23	4.2	95.22	1	95.00	94.60	3.2	20,090	0.02%
2022/08/22	129	95.39	71	95.76	95.10	58	20,154	0.29%	大買/
2022/08/19	38	100.57	32	100.69	100.50	6	20,021	0.03%
2022/08/18	13	100.96	17	100.85	101.00	-4	20,220	-0.02%
2022/08/17	2	101.50	6	101.50	101.50	-4	20,697	-0.02%
2022/08/16	0	0.00	5	100.00	99.90	-5	21,251	-0.02%
2022/08/15	4	101.50	4	101.25	101.50	0	21,871	0.00%
2022/08/12	0	0.00	30	103.90	104.50	-30	21,770	-0.14%
2022/08/11	12	103.46	28	103.61	103.00	-16	21,901	-0.07%
2022/08/10	16.1	104.29	7	105.50	103.00	9.1	21,885	0.04%
2022/08/09	84	105.20	81	105.07	105.00	3	21,937	0.01%
2022/08/08	23	107.50	12.1	106.14	107.50	10.9	21,826	0.05%
2022/08/05	20	106.58	20	106.70	107.50	0	21,846	0.00%
2022/08/04	27	103.31	25	102.56	104.00	2	21,921	0.01%
2022/08/03	70	104.54	67	104.95	104.50	3	21,955	0.01%
2022/08/02	2	104.00	3	104.33	105.00	-1	22,088	0.00%
2022/08/01	10	105.65	8	106.50	107.50	2	22,109	0.01%
2022/07/29	11	107.82	16	106.97	107.00	-5	22,202	-0.02%
2022/07/28	14	103.43	13	102.00	102.00	1	22,118	0.00%
2022/07/27	18	103.22	25	103.50	104.50	-7	22,091	-0.03%
2022/07/26	144	100.53	141.2	100.91	100.50	2.8	22,099	0.01%	大買/大賣/
2022/07/25	3	104.00	0	0.00	104.00	3	21,952	0.01%
2022/07/22	2	105.75	19	106.71	106.50	-17	21,993	-0.08%
2022/07/21	13	105.46	13	106.00	105.50	0	22,013	0.00%
2022/07/20	107.6	106.51	91	105.41	103.50	16.6	21,989	0.08%	大買/
2022/07/19	49	127.37	44.2	130.37	131.00	4.8	21,598	0.02%
2022/07/18	7	119.36	5	119.50	121.00	2	21,147	0.01%
2022/07/15	24	117.96	6	117.50	117.00	18	21,144	0.09%
2022/07/14	20	114.53	20	117.58	118.50	0	21,219	0.00%
2022/07/13	5.1	115.72	22	115.61	113.50	-16.9	21,063	-0.08%
2022/07/12	25	112.02	13	112.15	112.00	12	20,966	0.06%
2022/07/11	13	120.00	13	118.54	120.50	0	20,719	0.00%
2022/07/08	38	120.51	34	120.44	120.50	4	20,675	0.02%
2022/07/07	0	0.00	1	114.00	116.50	-1	20,505	0.00%
2022/07/06	1	114.50	7	113.43	113.50	-6	20,500	-0.03%
2022/07/05	31	116.06	37	117.22	116.00	-6	20,405	-0.03%
2022/07/04	35	114.30	53	114.69	115.50	-18	19,948	-0.09%
2022/07/01	43.3	115.72	29	115.29	111.00	14.3	19,836	0.07%
2022/06/30	56	118.39	56	118.79	119.00	0	19,480	0.00%
2022/06/29	27	123.17	22	120.68	120.00	5	19,155	0.03%
2022/06/28	37.2	126.03	20	127.75	128.00	17.2	18,787	0.09%
2022/06/27	43	124.44	68	125.08	128.00	-25	18,412	-0.14%
2022/06/24	166	114.78	176	116.74	116.50	-10	17,937	-0.06%	大買/大賣/
2022/06/23	26.1	113.36	18	114.17	110.50	8.1	17,617	0.05%
2022/06/22	38	119.51	34	119.81	120.00	4	17,276	0.02%
2022/06/21	185	121.98	187	123.44	123.50	-2	16,758	-0.01%	大買/大賣/
2022/06/20	33.1	124.56	10	122.80	119.50	23.1	16,534	0.14%
2022/06/17	2.1	131.74	40	131.59	131.00	-37.9	16,156	-0.23%
2022/06/16	32.1	136.10	18	133.25	131.00	14.1	15,984	0.09%
2022/06/15	8	142.88	6	141.50	140.50	2	16,030	0.01%
2022/06/14	13.1	143.22	2	143.25	143.00	11.1	16,380	0.07%
2022/06/13	15	144.10	15.6	143.90	143.00	-0.6	17,312	0.00%
2022/06/10	22	151.16	7	151.00	150.00	15	17,735	0.08%
2022/06/09	20	155.70	19	155.45	155.00	1	17,977	0.01%
2022/06/08	4	161.88	3.4	161.49	161.50	0.6	18,124	0.00%
2022/06/07	14	159.25	7	159.93	159.00	7	18,565	0.04%
2022/06/06	6	161.08	7	160.86	158.50	-1	19,086	-0.01%
2022/06/02	17	158.82	10	158.50	158.50	7	19,672	0.04%
2022/06/01	11	160.18	7	160.07	159.50	4	20,734	0.02%
2022/05/31	6	156.50	8	157.38	157.00	-2	22,047	-0.01%
2022/05/30	32	160.05	24.1	158.77	158.50	7.9	22,405	0.04%
2022/05/27	17	159.97	16	159.00	160.50	1	22,706	0.00%
2022/05/26	71.1	160.74	58	157.73	156.50	13.1	23,032	0.06%
2022/05/25	105.1	161.97	151	160.58	160.50	-46	23,196	-0.20%	大買/大賣/
2022/05/24	111	164.66	41.3	163.62	161.50	69.7	23,415	0.30%	大買/
2022/05/23	14	162.43	36.7	157.82	163.50	-22.7	23,452	-0.10%
2022/05/20	59	148.85	66	147.89	149.00	-7	23,616	-0.03%
2022/05/19	4.1	142.13	2	143.00	146.00	2.1	24,528	0.01%
2022/05/18	1	145.50	7	147.43	147.50	-6	25,491	-0.02%
2022/05/17	9	144.72	6	145.42	143.00	3	26,034	0.01%
2022/05/16	16.1	149.69	16	150.00	148.00	0.1	26,380	0.00%
2022/05/13	5	152.00	8	152.94	153.50	-3	26,755	-0.01%
2022/05/12	3	149.33	11	149.86	148.50	-8	27,852	-0.03%
2022/05/11	18.4	151.66	27	151.85	151.50	-8.6	28,048	-0.03%
2022/05/10	7	150.14	13	150.88	151.50	-6	28,426	-0.02%
2022/05/09	21	151.07	13	149.46	148.00	8	28,842	0.03%
2022/05/06	19	150.18	22	149.68	151.50	-3	29,843	-0.01%
2022/05/05	23	152.61	24	152.52	153.00	-1	29,960	0.00%
2022/05/04	13.2	149.61	16.3	149.37	148.50	-3.1	29,923	-0.01%
2022/05/03	15.1	144.90	15	145.00	146.00	0.1	30,123	0.00%
2022/04/29	13.1	146.31	28	146.80	146.00	-14.9	30,426	-0.05%
2022/04/28	9	143.78	7	144.71	142.00	2	30,615	0.01%
2022/04/27	16.2	142.80	23	143.57	144.00	-6.8	30,648	-0.02%
2022/04/26	5	147.40	1	148.00	145.00	4	30,761	0.01%
2022/04/25	17.4	149.71	2.7	150.62	148.00	14.8	30,860	0.05%
2022/04/22	15.7	156.08	12	157.17	156.00	3.7	30,890	0.01%
2022/04/21	11	157.50	14.3	158.50	157.50	-3.3	31,098	-0.01%
2022/04/20	17.1	156.73	16	157.19	155.50	1.1	31,348	0.00%
2022/04/19	6	155.67	11	154.73	156.00	-5	31,482	-0.02%
2022/04/18	19.5	151.23	9	151.28	151.00	10.5	31,728	0.03%
2022/04/15	3	155.33	7	155.29	155.00	-4	32,036	-0.01%
2022/04/14	1	155.50	25.2	157.66	154.50	-24.2	32,163	-0.08%
2022/04/13	31	156.31	12	156.92	158.00	19	32,253	0.06%
2022/04/12	9.1	149.02	7	150.36	153.00	2.1	32,311	0.01%
2022/04/11	1	154.00	3	155.17	151.50	-2	32,351	-0.01%
2022/04/08	7	154.14	19.3	154.23	154.00	-12.3	32,947	-0.04%
2022/04/07	33.5	152.73	19	150.21	149.50	14.5	33,063	0.04%
2022/04/06	17.2	154.82	8	155.56	156.00	9.2	33,093	0.03%
2022/04/01	8	157.88	17	159.56	160.00	-9	33,478	-0.03%
2022/03/31	11.1	157.78	6	158.50	158.50	5.1	33,528	0.02%
2022/03/30	18.2	157.78	21.1	158.37	160.00	-2.9	33,688	-0.01%
2022/03/29	8.3	155.80	6	156.50	154.50	2.3	33,769	0.01%
2022/03/28	11.2	154.60	13	155.77	156.00	-1.9	34,092	-0.01%
2022/03/25	35.4	155.58	32	154.55	153.50	3.4	34,467	0.01%
2022/03/24	14	161.21	3.1	160.06	160.00	10.9	34,857	0.03%
2022/03/23	2.1	163.28	3	164.01	163.00	-0.9	35,566	0.00%
2022/03/22	19.2	163.59	5	163.70	162.50	14.2	36,222	0.04%
2022/03/21	6.4	163.41	6	163.92	163.00	0.4	37,126	0.00%
2022/03/18	141	162.84	132	162.47	163.00	9	38,261	0.02%	大買/大賣/
2022/03/17	233	163.58	234	167.76	168.00	-1	38,841	0.00%	大買/大賣/
2022/03/16	68.4	165.22	41	161.60	161.50	27.4	39,919	0.07%
2022/03/15	50	177.56	40	178.93	172.50	10	39,944	0.03%
2022/03/14	118	180.86	123	179.50	182.00	-5	41,030	-0.01%	大買/大賣/
2022/03/11	36	175.51	37	175.03	175.00	-1	42,473	0.00%
2022/03/10	223	180.30	222	176.85	176.50	1	43,249	0.00%	大買/大賣/
2022/03/09	20.1	174.60	23	174.52	174.00	-3	43,857	-0.01%
2022/03/08	59	174.34	82	170.74	170.50	-23	44,460	-0.05%
2022/03/07	65.2	186.72	24.2	186.31	180.00	41	43,865	0.09%
2022/03/04	60.7	197.59	54.2	196.40	192.00	6.5	43,042	0.02%
2022/03/03	40.4	193.47	39	194.44	192.00	1.4	41,921	0.00%
2022/03/02	36	192.08	25	192.00	190.50	11	41,774	0.03%
2022/03/01	14	193.36	37.6	191.96	193.00	-23.6	41,636	-0.06%
2022/02/25	8	187.13	19	187.29	187.00	-11	41,391	-0.03%
2022/02/24	365	182.37	356	188.11	182.00	9	41,218	0.02%	大買/大賣/
2022/02/23	30.6	188.73	19	188.79	190.00	11.6	40,843	0.03%
2022/02/22	29.2	185.53	17	184.00	181.50	12.2	40,488	0.03%
2022/02/21	256	195.24	251	197.46	195.00	5	39,762	0.01%	大買/大賣/
2022/02/18	21.1	191.93	41.2	193.47	194.50	-20.1	39,031	-0.05%
2022/02/17	35	183.83	34.1	185.06	183.00	0.9	38,225	0.00%
2022/02/16	4	184.13	13	183.88	183.50	-9	37,912	-0.02%
2022/02/15	27	181.09	15	180.13	178.50	12	38,206	0.03%
2022/02/14	51	179.50	57.2	180.04	180.00	-6.2	38,783	-0.02%
2022/02/11	11	174.05	8	172.56	172.00	3	38,390	0.01%
2022/02/10	54	174.93	69.1	174.92	175.50	-15.1	39,037	-0.04%
2022/02/09	33	173.91	18.1	174.60	173.50	14.9	39,741	0.04%
2022/02/08	304	176.36	489.3	166.62	172.00	-185.3	39,830	-0.47%	大買/大賣/鉅額交易
2022/02/07	198	161.70	25	157.78	162.00	173	39,996	0.43%	大買/鉅額交易
2022/01/26	5.1	148.40	9	148.89	147.50	-4	41,239	-0.01%
2022/01/25	16.4	148.86	12	145.88	145.50	4.4	41,581	0.01%
2022/01/24	50.6	149.70	42	153.00	153.00	8.6	41,813	0.02%
2022/01/21	36.1	155.85	29	154.95	151.50	7.1	42,137	0.02%
2022/01/20	8	161.13	14	162.29	161.00	-6	42,290	-0.01%
2022/01/19	27.1	165.04	30	162.05	161.50	-2.9	42,524	-0.01%
2022/01/18	3.2	165.81	3	167.50	166.00	0.2	42,715	0.00%
2022/01/17	66.1	167.04	50	170.21	166.00	16.1	43,550	0.04%
2022/01/14	53	168.42	52	171.71	173.50	1	44,029	0.00%
2022/01/13	30.1	171.27	20	173.00	168.50	10.1	44,460	0.02%
2022/01/12	12	177.33	8	178.88	176.00	4	44,725	0.01%
2022/01/11	6	181.75	4	180.88	181.50	2	45,521	0.00%
2022/01/10	28.1	182.54	36	180.89	179.50	-7.9	46,605	-0.02%
2022/01/07	11.1	189.95	2.1	187.53	187.50	8.9	47,315	0.02%
2022/01/06	10	190.90	6.3	192.57	191.00	3.7	48,866	0.01%
2022/01/05	11	190.64	13.2	191.83	191.00	-2.2	49,726	0.00%
2022/01/04	21	186.98	27	188.81	191.50	-6	50,499	-0.01%
2022/01/03	58.4	188.87	50.2	190.95	187.50	8.2	51,296	0.02%
2021/12/30	13	199.27	10	198.70	198.50	3	51,827	0.01%
2021/12/29	12	201.75	10.1	202.01	201.00	1.9	52,778	0.00%
2021/12/28	48	202.94	45	204.09	200.50	3	54,654	0.01%
2021/12/27	18	199.81	72.1	199.01	199.00	-54.1	55,451	-0.10%
2021/12/24	24	200.94	18.1	200.72	199.00	5.9	56,326	0.01%
2021/12/23	27	203.78	20	202.78	200.00	7	56,322	0.01%
2021/12/22	33	204.29	32.1	203.49	204.00	0.9	56,540	0.00%
2021/12/21	25	199.82	51	203.95	207.00	-26	56,543	-0.05%
2021/12/20	29	197.95	22.3	197.87	199.00	6.8	56,620	0.01%
2021/12/17	25.2	201.83	49.1	201.86	200.00	-23.9	56,644	-0.04%
2021/12/16	179.2	200.34	136	199.60	196.50	43.2	56,315	0.08%	大買/大賣/
2021/12/15	65.1	194.67	64	197.75	199.00	1.1	56,196	0.00%
2021/12/14	54.1	195.18	82.4	197.76	189.50	-28.3	56,156	-0.05%
2021/12/13	90.1	203.62	87	207.44	201.50	3	55,319	0.01%
2021/12/10	68.3	206.84	68.2	207.13	210.50	0.2	55,553	0.00%
2021/12/09	53	205.94	59.8	200.92	208.00	-6.8	54,894	-0.01%
2021/12/08	574	197.11	594.1	199.20	197.00	-20.1	54,715	-0.04%	大買/大賣/
2021/12/07	147.1	186.45	115.8	183.52	191.00	31.3	54,241	0.06%	大買/大賣/
2021/12/06	39.1	173.04	72	173.84	176.50	-32.9	53,587	-0.06%
2021/12/03	560.1	165.63	509.4	170.02	164.50	50.7	53,625	0.09%	大買/大賣/
2021/12/02	45.1	166.37	73.9	164.58	169.50	-28.8	53,692	-0.05%
2021/12/01	89	155.66	88.2	155.61	154.50	0.8	53,099	0.00%
2021/11/30	58	156.36	53.2	156.05	156.50	4.8	53,553	0.01%
2021/11/29	61.1	152.61	63	151.41	153.00	-1.9	54,150	0.00%
2021/11/26	36.2	154.85	21.1	154.55	152.00	15.1	55,260	0.03%
2021/11/25	8	155.69	25	157.56	157.50	-17	55,943	-0.03%
2021/11/24	54.2	154.68	41	154.06	154.00	13.2	56,530	0.02%
2021/11/23	73.1	156.57	47	154.16	154.00	26.1	58,328	0.04%
2021/11/22	43	155.85	43.2	156.77	154.50	-0.2	60,206	0.00%
2021/11/19	12	156.50	7	157.29	156.00	5	61,871	0.01%
2021/11/18	11	160.27	8	159.13	160.50	3	64,140	0.00%
2021/11/17	27	157.50	32.8	157.83	158.50	-5.8	66,010	-0.01%
2021/11/16	15.2	160.21	20.5	160.46	161.00	-5.3	67,378	-0.01%
2021/11/15	64.3	158.43	63.8	160.33	157.00	0.5	69,856	0.00%
2021/11/12	65.2	159.31	74.5	159.05	159.00	-9.3	71,211	-0.01%
2021/11/11	64.8	170.97	56.1	169.71	159.50	8.7	71,484	0.01%
2021/11/10	29.5	183.18	24	181.67	177.00	5.5	72,107	0.01%
2021/11/09	133.1	185.14	102	187.05	183.50	31.1	73,224	0.04%	大買/大賣/
2021/11/08	81	182.60	82.4	182.85	190.00	-1.4	73,787	0.00%
2021/11/05	92	174.14	98.1	174.99	178.00	-6.1	74,735	-0.01%
2021/11/04	342	174.88	326	176.72	174.50	16	76,083	0.02%	大買/大賣/
2021/11/03	50.1	171.06	49.6	171.84	171.50	0.5	76,323	0.00%
2021/11/02	22.1	161.54	22.5	162.61	161.00	-0.4	76,868	0.00%
2021/11/01	314	158.78	319.2	162.44	158.50	-5.2	77,612	-0.01%	大買/大賣/
2021/10/29	21.3	159.15	32.3	160.00	160.00	-11	78,267	-0.01%
2021/10/28	19	155.32	12	156.46	153.50	7	79,584	0.01%
2021/10/27	23.9	154.26	32.2	154.02	153.00	-8.3	82,036	-0.01%
2021/10/26	251.1	157.03	254	158.54	157.00	-2.9	84,992	0.00%	大買/大賣/
2021/10/25	297	155.42	308	157.30	157.50	-11	87,571	-0.01%	大買/大賣/
2021/10/22	32	154.44	37	154.35	152.50	-5	90,066	-0.01%
2021/10/21	88	160.13	86.1	161.68	159.00	1.9	91,770	0.00%
2021/10/20	30	160.67	28	162.34	159.50	2	92,550	0.00%
2021/10/19	341.1	158.36	338	160.25	158.00	3.1	94,278	0.00%	大買/大賣/
2021/10/18	153	153.22	174	152.19	160.00	-21	96,471	-0.02%	大買/大賣/
2021/10/15	518	161.07	526.2	161.97	161.00	-8.2	97,931	-0.01%	大買/大賣/
2021/10/14	361	158.14	369	163.35	164.50	-8	98,982	-0.01%	大買/大賣/
2021/10/13	405	159.10	407.2	155.13	155.00	-2.2	99,248	0.00%	大買/大賣/
2021/10/12	494.2	155.08	487	158.25	153.50	7.2	101,711	0.01%	大買/大賣/
2021/10/08	650.1	169.21	626	167.59	169.50	24.1	102,911	0.02%	大買/大賣/
2021/10/07	486	169.81	506.7	171.53	171.50	-20.6	105,121	-0.02%	大買/大賣/
2021/10/06	155.1	162.95	147	168.33	161.50	8.1	106,167	0.01%	大買/大賣/
2021/10/05	722.3	164.39	737.2	172.43	173.00	-14.9	107,309	-0.01%	大買/大賣/
2021/10/04	295	171.32	304.4	167.85	165.50	-9.4	108,342	-0.01%	大買/大賣/
2021/10/01	80.2	191.00	65.4	191.59	183.50	14.8	110,613	0.01%
2021/09/30	4	202.25	15	204.70	203.50	-11	112,158	-0.01%
2021/09/29	55	201.01	49.1	200.48	200.50	6	113,993	0.01%
2021/09/28	33.2	202.70	31	202.23	203.50	2.2	115,755	0.00%
2021/09/27	45.1	212.65	20.2	214.85	208.00	24.9	117,732	0.02%
2021/09/24	25	214.58	34.2	214.58	215.00	-9.2	121,860	-0.01%
2021/09/23	18	208.89	32.2	208.67	207.50	-14.2	123,853	-0.01%
2021/09/22	341.2	203.16	329	203.43	203.00	12.2	127,961	0.01%	大買/大賣/
2021/09/17	31	207.98	34.1	207.67	210.00	-3.1	129,019	0.00%
2021/09/16	243.2	200.80	239	203.09	200.50	4.2	131,239	0.00%	大買/大賣/
2021/09/15	602.1	202.77	625.2	204.65	205.00	-23.2	132,972	-0.02%	大買/大賣/
2021/09/14	61.2	205.02	54.1	208.24	201.50	7.1	136,191	0.01%
2021/09/13	61	212.09	50	213.07	210.00	11	138,442	0.01%
2021/09/10	51.1	210.81	48	212.82	211.50	3.1	139,336	0.00%
2021/09/09	60.3	207.68	47	206.30	207.50	13.3	140,530	0.01%
2021/09/08	65	212.10	520	210.48	213.00	-455	141,059	-0.32%	大賣/鉅額交易
2021/09/07	984.2	209.40	530.1	209.39	209.50	454.1	141,359	0.32%	大買/大賣/鉅額交易
2021/09/06	50.2	219.26	45.5	216.14	211.00	4.7	140,707	0.00%
2021/09/03	17	230.03	9.1	224.87	222.00	7.9	140,444	0.01%
2021/09/02	36	239.54	37	237.68	235.50	-1	139,951	0.00%
2021/09/01	707.5	235.28	711.4	241.34	235.00	-3.9	139,269	0.00%	大買/大賣/
2021/08/31	322	247.86	327	249.47	248.00	-5	138,045	0.00%	大買/大賣/
2021/08/30	246.1	249.73	255.5	254.52	249.00	-9.4	137,102	-0.01%	大買/大賣/
2021/08/27	139	253.67	114	254.83	252.00	25	136,378	0.02%	大買/大賣/
2021/08/26	690	257.87	672.9	253.53	258.00	17.1	134,570	0.01%	大買/大賣/
2021/08/25	78	255.81	97.1	254.72	262.00	-19.1	132,823	-0.01%
2021/08/24	204.1	246.49	180	248.21	244.00	24.1	131,087	0.02%	大買/大賣/
2021/08/23	1,904	247.83	1,982.2	247.62	248.00	-78.2	129,142	-0.06%	大買/大賣/
2021/08/20	95	218.69	95	218.11	225.50	0	129,352	0.00%
2021/08/19	1,138	215.06	1,082	225.46	213.00	56	130,804	0.04%	大買/大賣/
2021/08/18	69	212.54	117.3	212.13	226.00	-48.3	129,864	-0.04%	大賣/
2021/08/17	57	212.71	37	211.99	205.50	20	130,875	0.02%
2021/08/16	97.2	213.22	98.1	213.91	215.00	-0.9	131,847	0.00%
2021/08/13	127.1	223.51	117	227.74	215.00	10.1	131,260	0.01%	大買/大賣/
2021/08/12	74	220.84	86.2	221.07	230.00	-12.2	131,665	-0.01%
2021/08/11	126.1	217.42	114	217.19	217.00	12.1	131,247	0.01%	大買/大賣/
2021/08/10	92	232.72	93.4	231.58	225.00	-1.4	129,537	0.00%
2021/08/09	720.3	229.72	712.5	235.30	229.00	7.8	128,839	0.01%	大買/大賣/
2021/08/06	91.1	233.14	124	233.59	231.00	-32.9	128,536	-0.03%	大賣/
2021/08/05	60.2	225.23	57	227.68	221.00	3.2	127,154	0.00%
2021/08/04	72.1	233.19	70	232.65	233.00	2.1	126,543	0.00%
2021/08/03	117	231.52	100.2	230.89	229.00	16.8	126,639	0.01%	大買/
2021/08/02	142.3	226.46	162.3	225.68	232.00	-20	125,565	-0.02%	大買/大賣/
2021/07/30	193.2	244.39	145.3	244.88	223.50	48	123,176	0.04%	大買/大賣/
2021/07/29	310	242.16	318.3	234.77	248.00	-8.3	120,666	-0.01%	大買/大賣/
2021/07/28	152.6	208.11	127.5	210.28	225.50	25.1	118,502	0.02%	大買/大賣/
2021/07/27	133.1	206.86	156.3	207.00	205.00	-23.2	116,098	-0.02%	大買/大賣/
2021/07/26	96.7	230.50	80	231.20	216.50	16.6	115,006	0.01%
2021/07/23	149.3	242.94	144.2	246.25	240.00	5.1	113,819	0.00%	大買/大賣/
2021/07/22	194.2	230.99	243	228.00	240.00	-48.8	112,099	-0.04%	大買/大賣/
2021/07/21	790.6	260.26	1,012.4	244.71	238.50	-221.8	109,689	-0.20%	大買/大賣/鉅額交易
2021/07/20	101.8	269.86	91	269.72	260.50	10.8	107,231	0.01%	大買/
2021/07/19	123.4	291.49	127.1	292.16	286.00	-3.7	105,706	0.00%	大買/大賣/
2021/07/16	254.7	290.01	226.4	290.71	286.00	28.3	105,178	0.03%	大買/大賣/
2021/07/15	107.1	267.10	143.8	268.53	278.50	-36.7	102,364	-0.04%	大買/大賣/
2021/07/14	194.2	250.93	208.4	251.83	253.50	-14.2	101,196	-0.01%	大買/大賣/
2021/07/13	149	276.99	112	281.81	258.50	37	98,531	0.04%	大買/大賣/
2021/07/12	115.1	289.25	146.6	291.41	287.00	-31.5	96,744	-0.03%	大買/大賣/
2021/07/09	903.2	278.53	1,361	294.69	275.00	-457.8	94,700	-0.48%	大買/大賣/鉅額交易
2021/07/08	2,200.4	302.66	1,770	297.81	304.00	430.4	92,400	0.47%	大買/大賣/鉅額交易
2021/07/07	135	289.59	94.3	285.31	276.50	40.7	89,534	0.05%	大買/
2021/07/06	125.5	307.82	102.1	309.96	296.00	23.5	87,537	0.03%	大買/大賣/
2021/07/05	104.3	312.59	143.3	307.77	302.00	-39	85,714	-0.05%	大買/大賣/
2021/07/02	81.2	333.00	86.1	335.29	326.50	-5	83,762	-0.01%
2021/07/01	732.2	347.28	895	344.38	336.00	-162.8	81,705	-0.20%	大買/大賣/鉅額交易
2021/06/30	332.2	317.56	151.9	308.87	321.00	180.3	77,304	0.23%	大買/大賣/鉅額交易
2021/06/29	236.6	308.77	161	306.95	292.00	75.6	75,146	0.10%	大買/大賣/
2021/06/28	37	291.64	74	294.33	300.00	-37	71,395	-0.05%
2021/06/25	190.6	266.41	215.7	266.68	273.00	-25.1	70,194	-0.04%	大買/大賣/
2021/06/24	149	232.24	258.1	238.58	248.50	-109.1	67,663	-0.16%	大買/大賣/鉅額交易
2021/06/23	273.2	237.19	181.1	244.89	226.00	92.1	65,883	0.14%	大買/大賣/
2021/06/22	234.6	265.62	208.2	262.68	251.00	26.4	61,674	0.04%	大買/大賣/
2021/06/21	107.1	242.61	84.1	241.53	249.00	22.9	58,851	0.04%	大買/
2021/06/18	93	217.85	117	214.88	226.50	-24	58,156	-0.04%	大賣/
2021/06/17	74.2	204.43	40	205.09	206.00	34.2	56,643	0.06%
2021/06/16	304	207.69	141.1	206.88	205.50	162.9	55,154	0.30%	大買/大賣/鉅額交易
2021/06/15	7	184.21	27	187.41	191.50	-20	53,839	-0.04%
2021/06/11	8	169.81	22.1	167.49	174.50	-14.1	53,432	-0.03%
2021/06/10	9	156.89	1	150.50	159.00	8	53,228	0.02%
2021/06/09	20.1	160.86	4	160.75	160.00	16.1	53,324	0.03%
2021/06/08	13	160.31	35	160.03	165.00	-22	53,404	-0.04%
2021/06/07	28.1	148.67	5	148.80	153.00	23.1	53,464	0.04%
2021/06/04	5.3	157.38	9.1	155.57	155.50	-3.8	53,521	-0.01%
2021/06/03	10.1	162.04	3	163.50	161.00	7.1	53,592	0.01%
2021/06/02	15.3	166.00	36	167.13	160.00	-20.7	53,515	-0.04%
2021/06/01	15	147.43	11	155.59	159.50	4	53,205	0.01%
2021/05/31	20.1	151.20	100	148.22	145.00	-79.9	53,006	-0.15%
2021/05/28	124.1	148.29	445.3	147.27	154.50	-321.2	52,533	-0.61%	大買/大賣/鉅額交易
2021/05/27	2,144.4	140.27	1,753.4	140.29	140.50	391	50,723	0.77%	大買/大賣/鉅額交易
2021/05/26	365	120.37	360	120.21	128.00	5	47,866	0.01%	大買/大賣/
2021/05/25	612	115.32	580	121.72	116.50	32	46,237	0.07%	大買/大賣/
2021/05/24	66	120.62	58	122.48	125.00	8	43,825	0.02%
2021/05/21	442	113.98	480.6	113.88	114.00	-38.6	42,234	-0.09%	大買/大賣/
2021/05/20	34	97.77	165.1	100.76	104.00	-131.1	41,724	-0.31%	大賣/鉅額交易
2021/05/19	26	92.77	21	92.77	94.60	5	39,609	0.01%
2021/05/18	125	85.89	141	85.96	86.00	-16	39,042	-0.04%	大買/大賣/
2021/05/17	56	77.68	63	79.54	78.20	-7	38,911	-0.02%
2021/05/14	28	78.59	92.6	77.72	81.60	-64.6	37,764	-0.17%
2021/05/13	47.1	81.76	19	83.26	80.10	28.1	36,679	0.08%
2021/05/12	21.5	91.80	46	89.26	88.90	-24.5	36,346	-0.07%
2021/05/11	113	101.55	132	101.94	98.70	-19	36,361	-0.05%	大買/大賣/
2021/05/10	80	99.54	50	99.39	101.50	30	35,317	0.08%
2021/05/07	29	91.02	9	91.20	92.30	20	34,558	0.06%
2021/05/06	379	90.63	375	92.64	89.90	4	34,312	0.01%	大買/大賣/
2021/05/05	30	89.44	66	90.13	92.50	-36	33,721	-0.11%
2021/05/04	147.5	95.30	103	99.69	91.40	44.5	33,189	0.13%	大買/大賣/
2021/05/03	444	103.51	449	103.61	101.50	-5	32,428	-0.02%	大買/大賣/
2021/04/29	56	94.11	9	91.79	94.70	47	31,563	0.15%
2021/04/28	71	95.59	50	95.12	92.50	21	31,936	0.07%
2021/04/27	81	93.83	66	93.11	91.20	15	31,941	0.05%
2021/04/26	15	86.09	63	87.33	90.20	-48	31,963	-0.15%
2021/04/23	59	83.88	27	87.26	82.00	32	32,715	0.10%
2021/04/22	109	93.69	341	93.37	85.80	-232	32,945	-0.70%	大買/大賣/鉅額交易
2021/04/21	828	89.46	616.3	88.03	89.60	211.7	32,068	0.66%	大買/大賣/鉅額交易
2021/04/20	353	81.31	275	80.68	81.50	78	31,928	0.24%	大買/大賣/
2021/04/19	340	80.27	313.5	79.97	80.60	26.5	32,264	0.08%	大買/大賣/
2021/04/16	31	69.89	21	69.45	73.30	10	32,430	0.03%
2021/04/15	3	66.03	26	66.92	66.70	-23	32,892	-0.07%
2021/04/14	62	64.45	34	64.06	65.30	28	34,186	0.08%
2021/04/13	51	64.35	39.3	64.59	64.30	11.7	34,459	0.03%
2021/04/12	38	63.03	19	63.80	64.00	19	35,159	0.05%
2021/04/09	107.5	57.13	67	57.44	58.20	40.5	36,862	0.11%	大買/
2021/04/08	14	58.54	27	58.73	58.90	-13	37,908	-0.03%
2021/04/07	41	57.76	33	57.89	58.70	8	39,236	0.02%
2021/04/06	28	56.27	25	56.50	57.40	3	42,280	0.01%
2021/04/01	35	56.00	43	55.70	55.90	-8	43,279	-0.02%
2021/03/31	23	56.37	42	56.21	55.10	-19	44,129	-0.04%
2021/03/30	25	54.31	27	54.56	54.60	-2	44,067	0.00%
2021/03/29	9	54.93	20	54.63	55.40	-11	44,720	-0.02%
2021/03/26	54	51.41	22	52.20	52.90	32	46,649	0.07%
2021/03/25	45	50.87	52	50.23	49.90	-7	47,659	-0.01%
2021/03/24	49	51.59	50	51.97	52.00	-1	48,732	0.00%
2021/03/23	142	53.92	378	54.75	51.70	-236	48,863	-0.48%	大買/大賣/鉅額交易
2021/03/22	1,043	54.46	829	53.99	54.50	214	48,009	0.45%	大買/大賣/鉅額交易
2021/03/19	20	49.95	22	49.98	49.55	-2	47,755	0.00%
2021/03/18	4	49.75	5	49.84	49.95	-1	48,015	0.00%
2021/03/17	3	48.85	6	48.98	49.00	-3	48,441	-0.01%
2021/03/16	13	48.31	20	48.24	48.65	-7	48,956	-0.01%
2021/03/15	35	48.50	8	48.54	48.70	27	49,649	0.05%
2021/03/12	10	47.60	23	47.94	47.40	-13	50,455	-0.03%
2021/03/11	4	47.38	1	47.65	47.25	3	50,756	0.01%
2021/03/10	84	46.93	81	47.16	47.00	3	50,926	0.01%
2021/03/09	8	47.86	6	47.44	47.50	2	51,141	0.00%
2021/03/08	7	45.56	6	45.88	45.40	1	51,479	0.00%
2021/03/05	4	46.05	5	46.00	45.85	-1	51,890	0.00%
2021/03/04	28	46.81	28	46.68	46.05	0	52,319	0.00%
2021/03/03	16	46.06	20	46.51	47.30	-4	52,717	-0.01%
2021/03/02	143	46.11	142	46.89	45.50	1	53,775	0.00%	大買/大賣/
2021/02/26	7	47.32	8	47.52	47.95	-1.1	54,074	0.00%
2021/02/25	9	47.69	14	47.42	47.30	-5	54,060	-0.01%
2021/02/24	0	0.00	1	46.80	46.00	-1	54,183	0.00%
2021/02/23	22	47.43	42	47.23	46.70	-20	54,262	-0.04%
2021/02/22	83	47.01	69	47.17	46.75	14	54,800	0.03%
2021/02/19	39	44.73	28	44.63	44.50	11	54,951	0.02%
2021/02/18	13	45.60	8.5	46.37	45.25	4.6	55,206	0.01%
2021/02/17	33	42.55	30	42.71	43.90	3	54,788	0.01%
2021/02/05	68	42.85	62	42.53	42.20	6	54,773	0.01%
2021/02/04	45	42.34	74	42.72	43.50	-29	54,818	-0.05%
2021/02/03	144	43.22	151	43.38	42.25	-7	55,361	-0.01%	大買/大賣/
2021/02/02	147	43.35	138	42.87	43.50	9	56,019	0.02%	大買/大賣/
2021/02/01	76	41.75	48	41.77	41.35	28	55,488	0.05%
2021/01/29	77	43.46	71	42.73	42.80	6	55,267	0.01%
2021/01/28	23	44.65	35	44.87	44.75	-12	55,130	-0.02%
2021/01/27	22	44.85	55	45.45	44.55	-33	54,963	-0.06%
2021/01/26	93	45.68	64	45.68	45.60	29	55,058	0.05%
2021/01/25	119	45.76	128	46.07	45.65	-9	54,998	-0.02%	大買/大賣/
2021/01/22	34	42.99	64.1	43.39	44.80	-30.1	54,629	-0.06%
2021/01/21	132	43.82	127	44.02	42.70	5	54,212	0.01%	大買/大賣/
2021/01/20	151	42.68	159	42.90	42.10	-8	53,579	-0.01%	大買/大賣/
2021/01/19	210	44.47	179	45.02	43.20	31	52,968	0.06%	大買/大賣/
2021/01/18	278.5	43.37	330	44.35	45.10	-51.6	52,507	-0.10%	大買/大賣/
2021/01/15	224	43.83	170	43.97	43.25	54.1	51,347	0.11%	大買/大賣/
2021/01/14	61	49.52	80.1	49.58	48.05	-19.1	50,492	-0.04%
2021/01/13	392	48.94	382	48.29	48.00	10	50,040	0.02%	大買/大賣/
2021/01/12	238	49.45	224	49.33	49.05	14	49,715	0.03%	大買/大賣/
2021/01/11	219	50.20	213	49.11	50.40	6	48,278	0.01%	大買/大賣/
2021/01/08	223	48.28	245	48.25	48.50	-22	47,488	-0.05%	大買/大賣/
2021/01/07	370	47.84	354	47.72	47.35	16	46,536	0.03%	大買/大賣/
2021/01/06	151	52.78	150	52.60	50.30	1	45,072	0.00%	大買/大賣/
2021/01/05	330	55.11	341	55.21	54.60	-11	44,340	-0.02%	大買/大賣/
2021/01/04	640.5	56.40	634.9	54.57	57.10	5.6	43,023	0.01%	大買/大賣/
2020/12/31	153	51.34	149.2	50.79	52.90	3.8	40,875	0.01%	大買/大賣/
2020/12/30	970	49.12	1,030	49.89	50.10	-60	39,737	-0.15%	大買/大賣/
2020/12/29	1,470.4	50.51	1,371	52.56	49.35	99.4	38,285	0.26%	大買/大賣/
2020/12/28	63	51.80	60	51.87	52.80	3	35,075	0.01%
2020/12/25	130	47.74	179	47.96	48.00	-49	33,634	-0.15%	大買/大賣/
2020/12/24	131	45.32	127	45.55	45.25	4	32,551	0.01%	大買/大賣/
2020/12/23	317	43.20	304	43.39	45.45	13	32,156	0.04%	大買/大賣/
2020/12/22	829	45.31	829	47.30	43.15	0	31,216	0.00%	大買/大賣/
2020/12/21	278	46.29	302	46.45	47.50	-24	28,681	-0.08%	大買/大賣/
2020/12/18	176	43.44	168	43.53	43.20	8	27,305	0.03%	大買/大賣/
2020/12/17	54	41.69	62	41.89	42.35	-8	25,975	-0.03%
2020/12/16	52	40.73	48.2	40.98	41.00	3.8	25,507	0.01%
2020/12/15	147	40.73	243	40.58	40.00	-96	25,254	-0.38%	大買/大賣/
2020/12/14	51	40.17	53	40.59	40.75	-2	24,601	-0.01%
2020/12/11	77	40.68	52	40.00	38.95	25	24,110	0.10%
2020/12/10	97	42.08	111	41.82	41.40	-14	23,548	-0.06%	大賣/
2020/12/09	101.1	41.35	98	41.63	41.40	3.1	22,943	0.01%	大買/
2020/12/08	227	41.01	93	40.75	40.60	134	22,173	0.60%	大買/鉅額交易
2020/12/07	183	38.48	183	38.42	38.25	0	21,113	0.00%	大買/大賣/
2020/12/04	267	38.20	299	38.15	38.00	-32	20,573	-0.16%	大買/大賣/
2020/12/03	143	40.14	152	40.01	39.50	-9	20,136	-0.04%	大買/大賣/
2020/12/02	295	40.49	286	40.31	40.00	9	19,824	0.05%	大買/大賣/
2020/12/01	317	41.69	295	42.55	41.10	22	19,317	0.11%	大買/大賣/
2020/11/30	122	43.19	119	43.38	43.70	3	18,836	0.02%	大買/大賣/
2020/11/27	201	42.36	200	41.06	43.00	1	18,393	0.01%	大買/大賣/
2020/11/26	295	40.76	275.5	42.67	40.65	19.5	17,895	0.11%	大買/大賣/
2020/11/25	116	39.13	123	39.41	40.90	-7	16,799	-0.04%	大買/大賣/
2020/11/24	181	37.31	178	37.46	37.20	3	16,009	0.02%	大買/大賣/
2020/11/23	29	37.52	24	37.60	37.45	5	15,818	0.03%
2020/11/20	196.5	36.91	184	37.48	36.75	12.5	15,621	0.08%	大買/大賣/
2020/11/19	559	37.33	560	36.64	37.45	-1	15,539	-0.01%	大買/大賣/
2020/11/18	21	34.44	23	35.74	36.40	-2	14,552	-0.01%
2020/11/17	16	31.88	31	32.60	33.35	-15	13,788	-0.11%
2020/11/16	101	31.58	121	31.60	31.55	-20	13,474	-0.15%	大買/大賣/
2020/11/13	166	31.08	149	31.16	30.60	17	13,393	0.13%	大買/大賣/
2020/11/12	382	31.20	373	31.38	31.20	9	13,198	0.07%	大買/大賣/
2020/11/11	251	30.87	266	29.77	32.45	-15	13,081	-0.11%	大買/大賣/
2020/11/10	151	31.32	127	31.36	29.80	24	12,631	0.19%	大買/大賣/
2020/11/09	0	0.00	5	31.99	32.25	-5	11,564	-0.04%
2020/11/06	100	29.30	101	28.81	29.35	-1	11,333	-0.01%	大賣/
2020/11/05	43	28.98	42	28.72	28.95	1	11,279	0.01%
2020/11/04	41	28.76	143	28.19	28.90	-102	11,238	-0.91%	大賣/鉅額交易
2020/11/03	35	28.22	38	28.20	28.60	-3	11,022	-0.03%
2020/11/02	158	27.64	53	27.83	27.00	105	10,673	0.98%	大買/鉅額交易
2020/10/30	3	26.53	4	26.43	26.20	-1	10,273	-0.01%
2020/10/29	3	26.75	4	26.26	26.70	-1	10,172	-0.01%
2020/10/28	8	26.86	47	26.81	26.15	-39	10,059	-0.39%
2020/10/27	2	26.60	5	26.23	26.10	-3	9,870	-0.03%
2020/10/26	43	26.70	15.5	26.14	26.85	27.5	9,717	0.28%
2020/10/23	30	24.74	36	24.84	24.60	-6	9,230	-0.07%
2020/10/22	8	24.48	29.3	24.98	24.45	-21.3	9,161	-0.23%
2020/10/21	138	25.26	116	25.17	25.30	22	9,085	0.24%	大買/大賣/
2020/10/20	48	24.66	44	24.98	25.25	4	8,840	0.05%
2020/10/19	3	23.40	1	23.50	23.55	2	8,522	0.02%
2020/10/16	24	24.07	0	0.00	23.55	24	8,469	0.28%
2020/10/15	0	0.00	4	24.46	24.05	-4	8,399	-0.05%
2020/10/14	13	24.44	6	24.60	24.55	7	8,292	0.08%
2020/10/13	6	24.36	15	24.51	25.05	-9	8,112	-0.11%
2020/10/12	23	23.00	32	23.05	23.15	-9	7,687	-0.12%
2020/10/08	130	23.52	115	23.59	23.80	15	7,540	0.20%	大買/大賣/
2020/10/07	120	24.44	131	23.84	24.45	-11	7,351	-0.15%	大買/大賣/
2020/10/06	35	23.10	33	23.23	23.45	2	7,094	0.03%
2020/10/05	4	21.79	8	21.97	22.85	-4	6,852	-0.06%
2020/09/30	0	0.00	1	21.40	21.25	-1	6,606	-0.02%
2020/09/29	6	21.61	9	21.75	21.00	-3	6,614	-0.05%
2020/09/28	16	21.31	22	21.60	21.65	-6	6,365	-0.09%
2020/09/25	1	20.60	21	20.55	20.45	-20	6,001	-0.33%
2020/09/15	10	19.50	11	19.73	19.80	-1	5,503	-0.02%
2020/09/14	2	19.85	2	19.88	19.75	0	5,435	0.00%
2020/09/11	0	0.00	2	20.20	20.00	-2	5,337	-0.04%
2020/09/10	1	20.50	2	20.50	20.40	-1	5,238	-0.02%
2020/09/09	1	20.45	1	20.30	20.40	0	5,195	0.00%
2020/09/08	0	0.00	2	20.15	20.00	-2	5,129	-0.04%
2020/09/07	23	20.50	5	20.55	20.15	18	5,064	0.36%
2020/09/03	6	20.45	15	20.40	20.45	-9	4,775	-0.19%
2020/09/02	2	20.60	2	21.00	20.70	0	4,671	0.00%
2020/09/01	0	0.00	5	20.85	20.95	-5	4,595	-0.11%
2020/08/31	4	21.30	8	21.71	21.20	-4	4,531	-0.09%
2020/08/28	0	0.00	10	21.13	21.00	-10	4,317	-0.23%
2020/08/27	3	20.88	4	21.48	20.90	-1	4,277	-0.02%
2020/08/26	5	22.10	8	22.06	22.10	-3	4,161	-0.07%
2020/08/25	12	21.45	16	21.43	21.75	-4	3,937	-0.10%
2020/08/24	1	20.40	3	20.37	20.40	-2	3,573	-0.06%
2020/08/21	6	20.25	6	20.12	20.10	0	3,516	0.00%
2020/08/20	19	20.57	8	19.80	19.95	11	3,447	0.32%
2020/08/19	14	20.44	78	20.55	20.35	-64	3,250	-1.97%
2020/08/18	5	20.22	0	0.00	20.10	5	3,028	0.17%
2020/08/17	13	20.25	0	0.00	20.05	13	2,835	0.46%
2020/08/14	12	19.51	96	19.89	19.90	-84	2,607	-3.22%
2020/08/13	0	0.00	102	19.19	19.05	-102	2,275	-4.48%	大賣/鉅額交易
2020/08/12	4	18.45	57	18.79	18.80	-53	2,218	-2.39%
2020/08/11	11	18.86	98	18.98	18.80	-87	2,191	-3.97%
2020/08/10	80	18.85	395	18.80	19.00	-315	2,144	-14.69%	大賣/鉅額交易
2020/08/07	5	18.06	0	0.00	18.30	5	2,044	0.24%
2020/08/06	20	17.81	71	18.07	18.30	-51	2,057	-2.48%
2020/08/04	0	0.00	5	17.05	17.20	-5	2,021	-0.25%
2020/08/03	10	17.05	0	0.00	17.05	10	2,024	0.49%
2020/07/27	10	17.10	23.3	17.26	17.15	-13.3	2,045	-0.65%
2020/07/20	0	0.00	40.6	17.90	17.90	-40.6	2,074	-1.96%
2020/07/17	40	18.15	4.1	18.15	18.10	35.9	2,067	1.74%
2020/07/16	0	0.00	48	18.76	18.55	-48	2,081	-2.31%
2020/07/15	5	18.55	1	18.60	18.60	4	2,041	0.20%
2020/07/14	11	18.58	1	18.50	18.70	10	2,051	0.49%
2020/07/13	5.7	18.79	54	18.86	18.80	-48.3	2,028	-2.38%
2020/07/10	47	18.07	16	18.49	18.65	31	2,028	1.53%
2020/07/09	55	18.63	0	0.00	18.50	55	1,967	2.79%
2020/07/08	20	18.40	20	18.75	18.70	0	1,906	0.00%
2020/07/07	25	17.88	70	18.05	18.40	-45	1,792	-2.51%
2020/07/06	6	17.05	7	17.29	17.65	-1	1,677	-0.06%
2020/07/03	2	16.70	20	16.85	16.90	-18	1,623	-1.11%
2020/07/01	2	16.40	0	0.00	16.50	2	1,641	0.12%
2020/06/30	2	16.48	0	0.00	16.45	2	1,691	0.12%
2020/06/23	0	0.00	4	16.63	16.60	-4	1,770	-0.23%
2020/06/19	26	16.25	0	0.00	16.25	26	1,824	1.42%
2020/06/18	12	16.45	0	0.00	16.50	12	1,848	0.65%
2020/06/16	1	16.60	0	0.00	16.70	1	1,957	0.05%
2020/06/15	0	0.00	5	16.47	16.30	-5	2,081	-0.24%
2020/06/12	10	16.35	4	16.35	16.40	6	2,137	0.28%
2020/06/10	0	0.00	1	17.10	17.00	-1	2,191	-0.05%
2020/06/08	0	0.00	10	17.06	17.05	-10	2,256	-0.44%
2020/06/03	2	16.50	0	0.00	16.55	2	2,275	0.09%
2020/05/28	16	16.03	0	0.00	16.05	16	2,270	0.70%
2020/05/22	1	16.00	18	16.00	15.95	-17	2,257	-0.75%
2020/05/21	1	16.30	0	0.00	16.25	1	2,264	0.04%
2020/05/19	0	0.00	3	16.10	16.00	-3	2,269	-0.13%
2020/05/14	25	15.80	0	0.00	15.60	25	2,297	1.09%
2020/05/13	18	15.95	3	16.00	15.95	15	2,283	0.66%
2020/05/12	80	16.44	0	0.00	16.40	80	2,264	3.53%
2020/05/11	3	16.75	1	16.80	16.85	2	2,245	0.09%
2020/05/07	10	16.65	0	0.00	16.70	10	2,254	0.44%
2020/05/06	0	0.00	2	16.50	16.45	-2	2,259	-0.09%
2020/05/05	40	16.43	0	0.00	16.40	40	2,265	1.77%
2020/05/04	27	16.57	0	0.00	16.55	27	2,264	1.19%
2020/04/29	2	16.80	25	16.75	16.70	-23	2,270	-1.01%
2020/04/28	8	16.40	0	0.00	16.40	8	2,238	0.36%
2020/04/27	0	0.00	5	16.40	16.40	-5	2,274	-0.22%
2020/04/21	0	0.00	10	16.00	15.95	-10	2,263	-0.44%
2020/04/17	10	16.20	0	0.00	16.15	10	2,199	0.45%
2020/04/15	1	16.05	1	16.10	16.10	0	2,151	0.00%
2020/04/14	1	15.10	0	0.00	15.45	1	2,122	0.05%
2020/04/07	1	14.55	0	0.00	14.50	1	2,062	0.05%
2020/04/01	7	14.10	0	0.00	14.35	7	2,011	0.35%
2020/03/30	1	13.60	0	0.00	13.85	1	1,933	0.05%
2020/03/25	2	13.20	5	13.30	13.25	-3	1,844	-0.16%
2020/03/24	1	12.45	0	0.00	12.60	1	1,814	0.06%
2020/03/23	3	12.20	0	0.00	12.25	3	1,812	0.17%
2020/03/20	6	12.30	0	0.00	12.55	6	1,783	0.34%
2020/03/19	2	11.85	0.4	12.25	11.90	1.6	1,715	0.09%
2020/03/18	13	13.40	0	0.00	13.15	13	1,612	0.81%
2020/03/17	3	13.42	0	0.00	13.40	3	1,565	0.19%
2020/03/13	2	14.55	0	0.00	15.10	2	1,496	0.13%
2020/03/12	5	15.78	0	0.00	15.70	5	1,441	0.35%
2020/03/11	54	16.43	5	16.40	16.50	49	1,418	3.45%
2020/03/10	2	16.25	0	0.00	16.65	2	1,406	0.14%
2020/03/09	3	16.60	0	0.00	16.50	3	1,389	0.22%
2020/03/06	1	16.90	0	0.00	16.90	1	1,383	0.07%
2020/03/03	0	0.00	5	17.25	17.25	-5	1,364	-0.37%
2020/03/02	122	17.24	0	0.00	17.15	122	1,366	8.93%	大買/鉅額交易
2020/02/25	58	17.36	0	0.00	17.40	58	1,336	4.34%
2020/02/21	3	17.65	0	0.00	17.55	3	1,307	0.23%
2020/02/20	0	0.00	4	17.55	17.60	-4	1,300	-0.31%
2020/02/17	2	17.30	0	0.00	17.30	2	1,280	0.16%
2020/02/13	4	17.09	0.7	17.15	17.15	3.3	1,262	0.26%
2020/02/12	3	16.95	0	0.00	17.05	3	1,248	0.24%
2020/02/06	2	17.10	0	0.00	17.30	2	1,239	0.16%
2020/01/30	4	16.90	0	0.00	16.80	4	1,166	0.34%
2020/01/17	2	18.15	0	0.00	18.20	2	1,153	0.17%
2020/01/15	0	0.00	9	18.30	18.30	-9	1,200	-0.75%
2020/01/14	0	0.00	5.2	18.38	18.40	-5.2	1,205	-0.43%
2020/01/13	0	0.00	1	18.45	18.40	-1	1,219	-0.08%
2020/01/09	5	18.25	0	0.00	18.45	5	1,260	0.40%
2020/01/07	20	18.20	0	0.00	18.25	20	1,247	1.60%
2020/01/06	68	18.41	0	0.00	18.35	68	1,249	5.44%
2019/12/31	6	18.38	0	0.00	18.50	6	1,269	0.47%
2019/12/27	10	18.50	0	0.00	18.50	10	1,331	0.75%
2019/12/26	17	18.55	0	0.00	18.60	17	1,329	1.28%
2019/12/13	15	17.94	0	0.00	17.85	15	1,341	1.12%
2019/12/12	61	18.31	0	0.00	18.15	61	1,324	4.60%
2019/12/11	39	18.39	0	0.00	18.35	39	1,322	2.95%
2019/12/09	7	18.31	0	0.00	18.30	7	1,380	0.51%
2019/12/06	15	18.26	0	0.00	18.40	15	1,433	1.05%
2019/12/05	4	18.33	0	0.00	18.45	4	1,434	0.28%
2019/12/03	0	0.00	7	18.41	18.55	-7	1,491	-0.47%
2019/11/29	64	18.18	0	0.00	18.15	64	1,749	3.66%
2019/11/27	1	18.35	3.2	18.24	18.35	-2.2	1,807	-0.12%
2019/11/26	6	18.15	1	18.20	18.20	5	1,841	0.27%
2019/11/25	2	18.25	0	0.00	18.25	2	1,863	0.11%
2019/11/19	9	18.00	0	0.00	18.00	9	2,106	0.43%
2019/11/18	17	18.00	0	0.00	18.00	17	2,193	0.77%
2019/11/15	3	18.00	0	0.00	18.00	3	2,264	0.13%
2019/11/12	0	0.00	11	18.05	18.10	-11	2,508	-0.44%
2019/11/11	18	18.00	0	0.00	18.10	18	2,556	0.70%
2019/11/06	0	0.00	3	18.57	18.50	-3	2,778	-0.11%
2019/11/05	20	18.30	70	18.51	18.60	-50	2,832	-1.77%
2019/11/04	1	18.50	0	0.00	18.50	1	2,910	0.03%
2019/11/01	5	18.20	0	0.00	18.25	5	3,021	0.17%
2019/10/31	5	18.15	0	0.00	18.15	5	3,239	0.15%
2019/10/25	0	0.00	17	18.66	18.60	-17	3,637	-0.47%
2019/10/24	10	18.05	0	0.00	18.40	10	3,939	0.25%
2019/10/16	2	17.70	4	17.95	17.80	-2	4,573	-0.04%
2019/10/15	11	17.85	0	0.00	17.90	11	4,555	0.24%
2019/10/09	0	0.00	8	17.73	17.80	-8	4,567	-0.18%
2019/10/08	2	17.85	0	0.00	17.85	2	4,556	0.04%
2019/10/04	101	17.77	3	17.75	17.70	98	4,628	2.12%	大買/
2019/10/02	0	0.00	10	18.23	18.35	-10	4,604	-0.22%
2019/10/01	0	0.00	8	18.35	18.25	-8	4,625	-0.17%
2019/09/27	23	18.27	5	18.21	18.25	18	4,651	0.39%
2019/09/23	1	18.90	0	0.00	18.80	1	4,779	0.02%
2019/09/11	22	19.13	0	0.00	18.85	22	4,908	0.45%
2019/09/10	1	19.35	1	19.20	19.20	0	4,870	0.00%
2019/09/06	30	19.75	1	19.70	19.75	29	4,854	0.60%
2019/09/04	0	0.00	1	20.30	20.15	-1	4,831	-0.02%
2019/09/03	4	19.73	0	0.00	20.20	4	4,719	0.08%
2019/08/22	10	19.17	0	0.00	18.75	10	4,606	0.22%
2019/08/21	2	19.25	0	0.00	19.30	2	4,570	0.04%
2019/08/20	0	0.00	1	18.70	18.75	-1	4,536	-0.02%
2019/08/19	5	19.12	0	0.00	19.15	5	4,493	0.11%
2019/08/15	6	20.30	0	0.00	19.80	6	4,356	0.14%
2019/08/14	10	20.95	3	21.18	21.05	7	4,292	0.16%
2019/08/12	1	20.80	24	20.85	20.65	-23	4,215	-0.55%
2019/08/07	0	0.00	8	20.30	20.50	-8	4,085	-0.20%
2019/08/02	0	0.00	5	20.80	21.80	-5	3,813	-0.13%
2019/08/01	25	21.38	22	21.15	20.85	3	3,588	0.08%
2019/07/30	0	0.00	100	21.37	21.25	-100	3,382	-2.96%
2019/07/29	121	22.08	5	21.74	22.10	116	3,295	3.52%	大買/鉅額交易
2019/07/26	66	22.05	12	22.50	21.90	54	3,167	1.70%
2019/07/25	46	20.54	202	20.66	21.90	-156	2,829	-5.51%	大賣/鉅額交易
2019/07/24	201	20.01	116	20.28	20.40	85	2,501	3.40%	大買/大賣/
2019/07/23	33	19.82	229	19.48	19.55	-196	2,277	-8.61%	大賣/鉅額交易
2019/07/22	286	19.42	17	19.27	19.25	269	2,169	12.40%	大買/鉅額交易
2019/07/11	1	19.45	0	0.00	19.45	1	2,032	0.05%
2019/07/10	0	0.00	8	19.27	19.25	-8	1,967	-0.41%
2019/07/09	1	19.05	0	0.00	19.15	1	1,934	0.05%
2019/07/04	20	19.25	4	19.30	19.25	16	1,874	0.85%
2019/07/02	0	0.00	52	18.67	19.10	-52	1,787	-2.91%
2019/07/01	5	18.25	0	0.00	18.25	5	1,709	0.29%
2019/06/28	6	18.18	0	0.00	18.10	6	1,697	0.35%
2019/06/27	3	18.37	6	18.40	18.40	-3	1,678	-0.18%
2019/06/26	1	18.30	5	18.35	18.35	-4	1,659	-0.24%
2019/06/25	0	0.00	7	18.34	18.25	-7	1,643	-0.43%
2019/06/20	22	17.93	0	0.00	17.95	22	1,518	1.45%
2019/06/18	0	0.00	5	18.49	18.40	-5	1,443	-0.35%
2019/06/14	0	0.00	43	18.69	18.40	-43	1,419	-3.03%
2019/06/12	3	17.85	0	0.00	17.95	3	1,330	0.23%
2019/06/10	30	17.86	0	0.00	17.80	30	1,310	2.29%
2019/06/06	25	17.90	0	0.00	17.95	25	1,279	1.95%
2019/06/03	19	17.78	5	18.54	17.85	14	1,208	1.16%
2019/05/31	1	18.35	0	0.00	18.85	1	1,114	0.09%
2019/05/30	0	0.00	10	18.68	18.85	-10	1,052	-0.95%
2019/05/29	5	18.45	54	18.42	18.50	-49	994	-4.93%
2019/05/27	11	17.87	0	0.00	18.05	11	905	1.21%
2019/05/24	10	17.77	0	0.00	17.90	10	854	1.17%
2019/05/22	4	17.45	0	0.00	17.50	4	811	0.49%
2019/05/17	4	16.85	0	0.00	16.95	4	745	0.54%
2019/05/16	25	17.06	0	0.00	17.05	25	727	3.44%
2019/05/15	14	16.80	0	0.00	16.85	14	712	1.96%
2019/05/02	0	0.00	1	16.50	16.50	-1	635	-0.16%
2019/01/04	0	0.00	1	15.65	15.65	-1	645	-0.16%
2018/12/13	1	16.25	2	16.38	16.40	-1	795	-0.13%
2018/12/11	0	0.00	0	16.05	16.10	0	795	0.00%
2018/12/10	0	0.00	6	16.00	16.00	-6	800	-0.75%
2018/10/04	6	16.65	0	0.00	16.60	6	1,195	0.50%
2018/08/24	1	16.60	0	0.00	16.75	1	1,343	0.07%
2018/08/23	1	17.15	0	0.00	17.10	1	1,336	0.07%
2018/08/22	1	17.35	0	0.00	17.20	1	1,339	0.07%
2018/08/21	1	17.10	0	0.00	17.30	1	1,318	0.08%
2018/08/20	2	16.80	0	0.00	16.90	2	1,294	0.15%
2018/07/06	0	0.00	15	16.85	16.75	-15	1,275	-1.18%
2018/07/05	0	0.00	15	16.80	16.80	-15	1,316	-1.14%
2018/07/02	30	16.90	0	0.00	16.95	30	1,322	2.27%
2018/06/26	3	16.60	0	0.00	16.65	3	1,300	0.23%
2018/06/11	0	0.00	2	16.70	16.70	-2	1,473	-0.14%
2018/05/25	5	16.40	0	0.00	16.45	5	1,598	0.31%
2018/05/23	1	16.30	0	0.00	16.40	1	1,608	0.06%
2018/05/18	6	16.50	0	0.00	16.60	6	1,610	0.37%
2018/05/15	8	16.69	0	0.00	16.50	8	1,604	0.50%
2018/05/08	7	17.05	0	0.00	17.05	7	1,681	0.42%
2018/04/10	1	17.85	0	0.00	17.85	1	1,984	0.05%
2018/03/23	1	17.90	0.1	18.05	18.00	0.9	2,196	0.04%
2018/03/19	0	0.00	17	18.40	18.50	-17	2,189	-0.78%
2018/03/15	17	17.92	0	0.00	17.85	17	2,191	0.78%
2018/03/14	0	0.00	1	18.05	18.10	-1	2,215	-0.05%
2018/03/09	0	0.00	5	18.18	18.15	-5	2,383	-0.21%
2018/03/08	0	0.00	1	18.15	18.05	-1	2,489	-0.04%
2018/03/07	0	0.00	3	18.05	18.00	-3	2,771	-0.11%
2018/03/05	9	17.90	0	0.00	17.90	9	2,921	0.31%
2018/03/01	0	0.00	18	18.15	18.25	-18	2,968	-0.61%
2018/02/26	3	18.05	0	0.00	18.00	3	3,151	0.10%
2018/02/23	15	18.15	0	0.00	18.10	15	3,173	0.47%
2018/02/09	11	17.60	0	0.00	17.65	11	3,225	0.34%
2018/02/06	0	0.00	12	17.31	17.25	-12	3,230	-0.37%
2018/02/02	1	18.45	0	0.00	18.50	1	3,140	0.03%
2018/02/01	5	18.55	5	18.72	18.70	0	3,129	0.00%
2018/01/26	5	19.17	0	0.00	18.90	5	3,131	0.16%
2018/01/17	0	0.00	17	19.92	20.00	-17	3,103	-0.55%
2018/01/16	6	19.85	4	19.95	19.85	2	3,140	0.06%
2018/01/10	3	19.95	0	0.00	19.90	3	3,335	0.09%
2018/01/09	0	0.00	6	20.00	19.95	-6	3,311	-0.18%
2018/01/08	0	0.00	3	19.73	19.65	-3	3,293	-0.09%
2018/01/05	7	19.79	8	19.85	19.75	-1	3,296	-0.03%
2018/01/04	2	19.40	7	19.45	19.45	-5	3,285	-0.15%
2018/01/02	5	19.90	0	0.00	19.85	5	3,233	0.15%