萬海 (2615)-統一-南京券商分點個股進出

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)

股價
87.0
漲跌
▲4.9
漲幅
+5.97%
成交量
29,021張
產業
上市航運類股
2328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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/05/28	25	87.76	3.5	85.47	87.00	21.5	21,736	0.10%
2024/05/27	51.3	77.15	3.3	79.28	82.10	48	21,665	0.22%
2024/05/24	0.5	71.50	17.1	73.68	74.90	-16.7	21,326	-0.08%
2024/05/23	0	0.00	5.1	71.40	71.10	-5.1	21,128	-0.02%
2024/05/21	5	69.64	0	0.00	68.80	5	21,103	0.02%
2024/05/20	1	70.50	1	69.80	70.80	0	21,096	0.00%
2024/05/17	0.5	70.10	0	0.00	70.00	0.5	21,037	0.00%
2024/05/16	3	71.30	30.5	71.55	71.90	-27.5	20,902	-0.13%
2024/05/15	62	70.25	33	69.21	70.50	29	20,605	0.14%
2024/05/14	111	70.72	81	71.01	68.40	30	19,005	0.16%	大買/
2024/05/13	96.5	69.82	96.3	68.58	70.10	0.2	13,910	0.00%
2024/05/10	18	61.66	47.2	62.53	63.80	-29.2	11,861	-0.25%
2024/05/09	9	56.69	26.8	55.73	58.00	-17.8	10,361	-0.17%
2024/05/08	10	52.61	27.3	52.64	52.80	-17.3	9,418	-0.18%
2024/05/07	2	50.50	8	50.86	50.80	-6	8,781	-0.07%
2024/05/03	0	0.00	2	49.90	49.40	-2	8,490	-0.02%
2024/05/02	11.3	50.92	6	51.20	49.40	5.3	8,400	0.06%
2024/04/30	14	49.06	16	49.56	50.70	-2	7,939	-0.03%
2024/04/29	20	49.67	29	50.01	49.55	-9	7,708	-0.12%
2024/04/26	23	47.71	18.5	47.79	48.35	4.5	7,407	0.06%
2024/04/24	2	45.35	0	0.00	45.45	2	7,132	0.03%
2024/04/22	5	44.70	0	0.00	43.85	5	7,263	0.07%
2024/04/17	2	43.13	1	43.30	42.80	1	7,256	0.01%
2024/04/16	5.2	43.03	2	43.15	42.90	3.2	7,492	0.04%
2024/04/12	1	45.20	0	0.00	45.00	1	8,164	0.01%
2024/04/09	0	0.00	2.1	44.93	44.95	-2.1	9,660	-0.02%
2024/04/03	1	43.90	0	0.00	43.65	1	10,191	0.01%
2024/03/29	0	0.00	3	44.18	44.10	-3	11,020	-0.03%
2024/03/28	6.4	44.67	2	44.40	44.00	4.4	11,852	0.04%
2024/03/26	1	44.15	0	0.00	44.55	1	14,921	0.01%
2024/03/21	1	45.10	0	0.00	45.10	1	16,959	0.01%
2024/03/20	3	45.57	0	0.00	45.00	3	17,230	0.02%
2024/03/19	1	45.65	0	0.00	45.50	1	17,402	0.01%
2024/03/18	0.4	45.30	0	0.00	45.65	0.4	17,526	0.00%
2024/03/15	3.1	44.56	1	45.90	46.45	2.1	17,778	0.01%
2024/03/14	11	47.33	0	0.00	47.10	11	17,606	0.06%
2024/03/13	1	49.20	15	49.97	49.00	-14	17,484	-0.08%
2024/03/12	1	49.70	8	49.55	49.45	-7	17,429	-0.04%
2024/03/11	0.2	49.40	0	0.00	49.30	0.2	17,544	0.00%
2024/03/08	6	48.42	1	49.45	48.65	5	17,905	0.03%
2024/03/06	2	49.18	2	48.98	48.40	0	18,390	0.00%
2024/03/05	4	49.66	0	0.00	49.35	4	18,379	0.02%
2024/03/04	5	49.40	1	49.65	49.65	4	18,350	0.02%
2024/03/01	18	49.74	2	49.63	49.90	16	18,376	0.09%
2024/02/29	4	50.43	2	50.55	50.40	2	18,247	0.01%
2024/02/27	9	48.48	1	48.55	48.10	8	17,884	0.04%
2024/02/23	0	0.00	1	49.75	49.65	-1	17,845	-0.01%
2024/02/21	0	0.00	15	49.44	49.00	-15	17,723	-0.08%
2024/02/20	0	0.00	55	48.47	48.65	-55	17,675	-0.31%
2024/02/19	1	47.70	46	47.30	47.90	-45	17,664	-0.25%
2024/02/16	0	0.00	1	47.45	47.30	-1	17,819	-0.01%
2024/02/15	5	46.80	21.5	46.75	47.20	-16.5	17,961	-0.09%
2024/02/05	3.5	48.01	0	0.00	47.75	3.5	17,943	0.02%
2024/02/02	5.6	48.22	0	0.00	48.20	5.6	17,983	0.03%
2024/02/01	1	50.10	12	49.99	49.65	-11	17,868	-0.06%
2024/01/31	1.3	49.28	0	0.00	48.90	1.3	17,839	0.01%
2024/01/30	0.1	50.20	0	0.00	49.45	0.1	17,848	0.00%
2024/01/29	0	0.00	3	50.00	50.00	-3	17,858	-0.02%
2024/01/26	2	49.40	0	0.00	49.75	2	17,882	0.01%
2024/01/25	0.4	50.06	2,011	49.88	49.75	-2,010.6	17,876	-11.25%	大賣/鉅額交易
2024/01/24	0	0.00	7	51.07	50.50	-7	17,811	-0.04%
2024/01/23	3.4	50.97	5	51.10	50.20	-1.6	17,846	-0.01%
2024/01/22	6.9	50.06	17	49.67	50.70	-10.1	17,889	-0.06%
2024/01/19	2.2	51.93	1,164	51.23	51.20	-1,161.8	17,791	-6.53%	大賣/鉅額交易
2024/01/18	26	52.32	7	51.80	52.50	19	17,695	0.11%
2024/01/17	18	51.53	3	51.20	51.00	15	17,539	0.09%
2024/01/15	11	53.75	7	53.19	52.80	4	17,235	0.02%
2024/01/12	1	52.50	67	52.40	52.50	-66	17,179	-0.38%
2024/01/11	0	0.00	0.4	50.80	50.90	-0.4	17,038	0.00%
2024/01/10	27.8	51.18	16	50.22	50.70	11.8	16,960	0.07%
2024/01/09	18.3	53.05	6	52.50	52.40	12.3	16,693	0.07%
2024/01/08	3.3	56.48	53	56.68	56.20	-49.8	16,210	-0.31%
2024/01/05	111	57.07	1.1	57.58	57.90	110	15,999	0.69%	大買/鉅額交易
2024/01/04	13.1	57.49	148.1	58.35	57.00	-135	15,558	-0.87%	大賣/鉅額交易
2024/01/03	17	55.16	0	0.00	55.00	17	14,793	0.11%
2024/01/02	20	56.48	30	57.40	54.70	-10	14,512	-0.07%
2023/12/29	6	55.58	0	0.00	55.00	6	13,941	0.04%
2023/12/28	11	55.94	2	55.45	55.20	9	13,906	0.06%
2023/12/27	10	57.30	10.6	56.85	56.60	-0.6	13,795	0.00%
2023/12/26	5.4	54.93	11	55.69	56.00	-5.6	13,532	-0.04%
2023/12/25	1,143	58.07	1,016	54.39	54.50	127	13,140	0.97%	大買/大賣/鉅額交易
2023/12/22	122	59.19	729.1	59.78	60.10	-607.1	12,342	-4.92%	大買/大賣/鉅額交易
2023/12/21	765	59.40	131	57.14	59.60	634	10,570	6.00%	大買/大賣/鉅額交易
2023/12/20	19.2	53.21	11.6	53.21	54.50	7.6	9,261	0.08%
2023/12/19	1,022.1	53.70	355	52.32	52.30	667.1	8,798	7.58%	大買/大賣/鉅額交易
2023/12/18	49.4	52.72	25	52.38	52.90	24.4	8,116	0.30%
2023/12/15	5.1	50.41	7	50.33	50.60	-1.9	7,335	-0.03%
2023/12/14	7	49.28	1	49.45	49.05	6	7,080	0.08%
2023/12/13	5.1	50.48	0	0.00	50.10	5.1	6,925	0.07%
2023/12/12	16.1	53.12	11	52.42	51.80	5.1	7,366	0.07%
2023/12/11	2,000.1	52.84	12	52.27	52.40	1,988.1	7,192	27.64%	大買/鉅額交易
2023/12/08	503	50.91	0	0.00	51.10	503	6,988	7.20%	大買/鉅額交易
2023/12/06	0	0.00	5	50.68	51.30	-5	6,957	-0.07%
2023/12/05	11.1	51.95	0	0.00	52.00	11.1	6,865	0.16%
2023/12/04	26.1	50.76	28	51.40	52.50	-1.9	6,511	-0.03%
2023/12/01	8	48.04	11.1	48.44	48.65	-3.1	6,098	-0.05%
2023/11/30	4	47.28	1	46.80	46.70	3	5,955	0.05%
2023/11/29	2	46.85	0	0.00	46.55	2	6,006	0.03%
2023/11/27	1	46.20	0	0.00	46.00	1	5,993	0.02%
2023/11/24	0	0.00	1	45.70	45.50	-1	5,985	-0.02%
2023/11/23	1	45.75	9	45.71	45.75	-8	6,051	-0.13%
2023/11/22	2	46.00	0	0.00	45.65	2	6,052	0.03%
2023/11/21	1	46.60	0	0.00	46.55	1	6,010	0.02%
2023/11/17	2	47.68	1	47.60	47.25	1	6,174	0.02%
2023/11/16	0	0.00	1	47.35	47.40	-1	6,207	-0.02%
2023/11/15	1	47.25	2	46.73	47.85	-1	6,230	-0.02%
2023/11/14	7	47.58	9	46.56	46.10	-2	6,289	-0.03%
2023/11/13	5	46.41	3.1	45.84	45.75	1.9	6,211	0.03%
2023/11/10	3	45.10	1	45.40	45.00	2	6,230	0.03%
2023/11/08	2	46.03	0	0.00	46.10	2	6,203	0.03%
2023/11/03	1	47.60	1	47.45	47.70	0	6,210	0.00%
2023/10/31	1	47.15	2	46.60	46.20	-1	6,272	-0.02%
2023/10/30	1	46.70	2.1	45.87	47.45	-1.1	6,225	-0.02%
2023/10/25	1	44.75	0	0.00	44.75	1	6,288	0.02%
2023/10/19	2	45.95	3	45.72	45.60	-1	6,456	-0.02%
2023/10/18	4	44.98	2	44.80	44.85	2	6,467	0.03%
2023/10/17	1	44.70	3	44.87	44.70	-2	6,481	-0.03%
2023/10/16	2	44.33	2	43.85	45.00	0	6,549	0.00%
2023/10/13	0.2	44.89	2	45.03	44.25	-1.8	6,610	-0.03%
2023/10/12	2	45.50	0	0.00	45.65	2	6,579	0.03%
2023/10/05	2	47.15	0	0.00	46.75	2	6,910	0.03%
2023/10/03	1	47.30	1	46.90	46.00	0	7,134	0.00%
2023/10/02	1	47.85	0	0.00	47.35	1	7,230	0.01%
2023/09/27	0	0.00	1.2	49.26	48.40	-1.2	7,636	-0.02%
2023/09/22	1	49.90	0	0.00	49.50	1	9,463	0.01%
2023/09/21	0	0.00	3	51.23	49.80	-3	9,532	-0.03%
2023/09/20	1	51.80	3.3	51.75	51.30	-2.3	9,490	-0.02%
2023/09/19	4	50.60	1.1	50.02	50.50	2.9	9,382	0.03%
2023/09/18	1	51.10	1	50.70	50.90	0	9,376	0.00%
2023/09/15	1	50.40	4	50.98	50.60	-3	9,386	-0.03%
2023/09/14	5	48.32	7	48.44	48.85	-2	8,722	-0.02%
2023/09/12	0	0.00	20	46.25	46.80	-20	8,725	-0.23%
2023/09/11	1	45.95	0	0.00	46.00	1	8,719	0.01%
2023/09/08	3	46.80	0	0.00	46.30	3	8,781	0.03%
2023/09/07	1	46.30	4	45.90	45.65	-3	8,817	-0.03%
2023/09/06	20	46.71	1	46.65	46.30	19	8,880	0.21%
2023/09/05	1	47.45	0	0.00	47.30	1	8,935	0.01%
2023/09/04	1	46.35	0	0.00	46.50	1	9,162	0.01%
2023/08/31	0.1	45.75	0	0.00	45.30	0.1	9,261	0.00%
2023/08/30	11	45.60	0	0.00	45.85	11	9,242	0.12%
2023/08/29	1	45.80	1.3	45.60	45.35	-0.3	9,324	0.00%
2023/08/24	2.1	46.68	2	46.50	46.00	0.1	9,566	0.00%
2023/08/18	7	49.65	8	50.95	50.50	-1	9,404	-0.01%
2023/08/17	1	47.80	1	47.85	47.90	0	9,202	0.00%
2023/08/16	4	47.95	3	47.55	47.60	1	9,232	0.01%
2023/08/15	1	49.05	1	49.45	49.00	0	9,236	0.00%
2023/08/11	3	49.50	8	50.30	50.60	-5	9,367	-0.05%
2023/08/10	5	49.79	7	49.94	50.10	-2	9,379	-0.02%
2023/08/09	1	50.40	1	50.00	50.10	0	9,428	0.00%
2023/08/07	2	50.30	3	50.50	50.50	-1	9,594	-0.01%
2023/08/04	1	51.70	0	0.00	51.60	1	9,661	0.01%
2023/07/28	0	0.00	8.3	51.13	51.80	-8.3	9,824	-0.08%
2023/07/27	0	0.00	1	50.30	50.40	-1	9,917	-0.01%
2023/07/26	0	0.00	3	49.83	49.45	-3	9,944	-0.03%
2023/07/21	2	50.80	0	0.00	50.90	2	10,120	0.02%
2023/07/18	6	51.47	1	51.30	50.40	5	10,362	0.05%
2023/07/14	7	50.31	0.3	50.30	50.40	6.7	10,323	0.06%
2023/07/13	2	50.95	10	50.62	49.30	-8	10,335	-0.08%
2023/07/12	0	0.00	5	52.56	51.60	-5	10,261	-0.05%
2023/07/10	4	54.45	2	55.60	53.60	2	10,259	0.02%
2023/07/07	1	57.30	1	56.70	56.70	0	10,090	0.00%
2023/07/06	1	58.20	0	0.00	57.60	1	9,972	0.01%
2023/07/05	8	57.11	5	57.28	57.70	3	9,939	0.03%
2023/07/04	69	61.12	58	59.39	57.30	11	9,675	0.11%
2023/07/03	13	57.33	37	57.94	58.90	-24	8,716	-0.28%
2023/06/30	6	58.87	2	58.95	59.00	4	8,216	0.05%
2023/06/29	4	57.58	0	0.00	57.30	4	7,941	0.05%
2023/06/28	13	58.82	0	0.00	58.40	13	7,880	0.16%
2023/06/27	10	59.00	10	59.40	58.80	0	7,873	0.00%
2023/06/26	8	59.26	0	0.00	58.80	8	7,871	0.10%
2023/06/21	1	60.20	5.1	60.10	60.20	-4.1	7,865	-0.05%
2023/06/20	2	61.30	0	0.00	61.00	2	7,836	0.03%
2023/06/19	3	61.63	1	62.30	61.10	2	7,892	0.03%
2023/06/16	1	62.40	1	62.80	62.60	0	7,918	0.00%
2023/06/15	1	62.00	3.3	61.85	61.70	-2.3	7,940	-0.03%
2023/06/14	10	62.63	2	62.50	62.20	8	8,067	0.10%
2023/06/13	0	0.00	1.1	61.90	61.80	-1.1	8,375	-0.01%
2023/06/12	0	0.00	1	61.70	62.10	-1	8,862	-0.01%
2023/06/09	3	61.73	2	61.30	61.80	1	9,553	0.01%
2023/06/08	3	61.33	3.2	61.65	61.50	-0.2	9,687	0.00%
2023/06/07	0.1	59.70	7	59.86	59.80	-6.9	9,917	-0.07%
2023/06/06	0	0.00	2	59.00	59.50	-2	9,925	-0.02%
2023/06/02	1	58.00	2	58.10	58.10	-1	10,005	-0.01%
2023/06/01	5	57.12	7	57.16	57.10	-2	10,059	-0.02%
2023/05/31	2	58.60	0	0.00	58.00	2	10,104	0.02%
2023/05/30	4	58.73	3	58.87	58.70	1	10,281	0.01%
2023/05/29	1	60.10	2	59.85	60.00	-1	10,361	-0.01%
2023/05/26	175	59.07	1	59.50	58.90	174	10,595	1.64%	大買/鉅額交易
2023/05/25	101.2	59.70	6	59.57	58.70	95.2	10,907	0.87%	大買/
2023/05/24	11	60.43	10	60.20	60.10	1	11,227	0.01%
2023/05/22	0.1	60.20	10	59.40	60.20	-9.9	11,482	-0.09%
2023/05/19	11	60.56	1	60.30	60.30	10	11,432	0.09%
2023/05/18	1.6	59.95	1	60.20	59.60	0.6	11,369	0.01%
2023/05/17	2	60.10	0	0.00	60.20	2	11,390	0.02%
2023/05/15	1	59.80	2	60.15	60.20	-1	11,413	-0.01%
2023/05/12	2	59.10	6	58.93	59.20	-4	11,434	-0.03%
2023/05/11	4	59.93	5	59.38	59.10	-1	11,447	-0.01%
2023/05/10	1	61.60	6.5	61.32	61.60	-5.5	11,368	-0.05%
2023/05/09	7	60.41	5	60.12	60.20	2	11,394	0.02%
2023/05/08	3	59.60	6	59.60	59.40	-3	11,536	-0.03%
2023/05/05	2.8	59.69	1	59.40	59.50	1.8	11,898	0.02%
2023/05/04	9	60.63	7	60.26	60.10	2	11,984	0.02%
2023/05/03	5	61.04	1	61.10	60.50	4	12,004	0.03%
2023/05/02	4	63.20	3.5	63.37	63.20	0.6	11,970	0.00%
2023/04/28	6	64.87	6	65.02	65.00	0	12,084	0.00%
2023/04/27	0	0.00	1.2	63.63	63.70	-1.2	12,176	-0.01%
2023/04/26	0	0.00	2	63.65	63.70	-2	12,253	-0.02%
2023/04/25	2	65.05	12	64.22	64.20	-10	12,258	-0.08%
2023/04/24	2	65.35	3	65.13	65.50	-1	12,374	-0.01%
2023/04/21	7.2	66.04	7	67.24	65.00	0.2	12,497	0.00%
2023/04/20	15	68.48	0	0.00	67.70	15	12,473	0.12%
2023/04/18	3	69.60	21	69.25	69.00	-18	12,772	-0.14%
2023/04/17	0	0.00	1.2	71.00	70.50	-1.2	12,889	-0.01%
2023/04/14	10	69.50	5	69.46	69.90	5	13,041	0.04%
2023/04/12	12.1	69.12	0	0.00	68.80	12.1	13,442	0.09%
2023/04/11	10	68.93	15	68.67	68.60	-5	13,740	-0.04%
2023/04/10	9	69.13	2	69.80	68.80	7	14,135	0.05%
2023/04/07	2	68.70	0	0.00	69.40	2	14,505	0.01%
2023/04/06	3	68.20	0	0.00	67.80	3	14,953	0.02%
2023/03/31	1	69.80	0	0.00	68.50	1	15,727	0.01%
2023/03/30	0.1	68.90	0	0.00	68.50	0.1	17,126	0.00%
2023/03/27	0	0.00	7	69.80	69.70	-7	18,992	-0.04%
2023/03/24	12	69.91	7	69.80	70.50	5	19,983	0.03%
2023/03/23	4.1	69.68	0	0.00	69.90	4.1	20,125	0.02%
2023/03/22	7	69.59	0	0.00	70.40	7	20,171	0.03%
2023/03/20	1	70.60	0.1	69.70	69.60	0.9	20,233	0.00%
2023/03/17	13	68.72	14	69.00	69.00	-1	20,203	0.00%
2023/03/16	6	69.45	5	67.84	68.20	1	20,128	0.00%
2023/03/15	12	71.48	1.9	71.37	71.00	10.1	19,886	0.05%
2023/03/14	29.8	73.19	1.1	73.31	72.50	28.6	19,571	0.15%
2023/03/13	2.3	80.67	3.5	79.50	80.50	-1.2	18,898	-0.01%
2023/03/10	17	80.90	16	80.63	79.10	1	18,755	0.01%
2023/03/09	2	79.85	2	79.95	80.10	0	18,527	0.00%
2023/03/08	8	78.91	2	79.30	79.00	6	18,647	0.03%
2023/03/07	3	81.00	2	80.75	80.70	1	18,699	0.01%
2023/03/06	2	80.75	6	81.20	80.60	-4	18,803	-0.02%
2023/03/03	3	80.53	11	80.48	81.10	-8	19,016	-0.04%
2023/03/02	15	80.25	15	79.96	80.70	0	19,149	0.00%
2023/03/01	1	77.90	32	77.80	78.60	-31	18,998	-0.16%
2023/02/24	17	80.09	20.3	79.50	79.60	-3.3	18,961	-0.02%
2023/02/23	40	79.14	13	79.60	79.20	27	18,829	0.14%
2023/02/22	107	78.33	141.2	77.08	76.70	-34.2	18,592	-0.18%	大買/大賣/
2023/02/21	31	76.93	313	74.99	77.50	-282	18,344	-1.54%	大賣/鉅額交易
2023/02/20	15	73.65	2	73.70	74.00	13	18,296	0.07%
2023/02/17	18.1	72.79	9	72.98	73.30	9.1	18,522	0.05%
2023/02/16	11	73.90	1	74.00	73.70	10	18,664	0.05%
2023/02/15	7.3	73.73	0	0.00	73.70	7.3	19,073	0.04%
2023/02/14	12	74.95	43	74.16	74.80	-31	19,329	-0.16%
2023/02/13	4	73.73	2	74.00	73.80	2	19,474	0.01%
2023/02/10	4	76.05	7	76.67	75.50	-3	19,706	-0.02%
2023/02/09	2	77.50	7	77.11	76.90	-5	20,025	-0.02%
2023/02/08	0	0.00	1	77.50	77.90	-1	20,279	0.00%
2023/02/07	5	77.06	5	77.02	77.60	0	20,350	0.00%
2023/02/06	15	76.47	0	0.00	76.10	15	20,482	0.07%
2023/02/03	27	79.62	32	80.41	79.50	-5	20,459	-0.02%
2023/02/02	4	77.50	34	78.27	78.60	-30	20,220	-0.15%
2023/02/01	2	76.25	8.5	76.75	76.70	-6.5	20,217	-0.03%
2023/01/31	8	75.68	6.5	75.78	75.90	1.5	20,313	0.01%
2023/01/30	5.1	73.96	23	74.67	75.60	-17.9	20,414	-0.09%
2023/01/17	2.5	74.00	2	74.05	73.60	0.5	20,433	0.00%
2023/01/16	6	74.03	10.4	73.44	73.70	-4.4	20,475	-0.02%
2023/01/13	4.5	74.39	3.6	74.39	74.50	0.9	20,424	0.00%
2023/01/12	1.9	75.09	5.4	76.17	74.10	-3.5	20,536	-0.02%
2023/01/11	12.4	76.67	6.1	77.51	76.10	6.3	20,473	0.03%
2023/01/10	11.2	77.66	11	77.73	76.50	0.2	20,444	0.00%
2023/01/09	1	77.80	0	0.00	77.50	1	20,639	0.00%
2023/01/06	3	76.90	3	77.40	77.80	0	20,709	0.00%
2023/01/05	2	77.60	3	78.03	77.10	-1	20,762	0.00%
2023/01/04	6.2	78.62	6	78.33	77.10	0.2	20,903	0.00%
2022/12/30	4	80.68	4	80.33	80.10	0	20,753	0.00%
2022/12/29	3	79.10	2	79.45	79.20	1	20,637	0.00%
2022/12/28	6	80.20	505	80.18	79.00	-499	20,583	-2.42%	大賣/鉅額交易
2022/12/27	208	84.08	55	82.49	82.10	153	20,463	0.75%	大買/鉅額交易
2022/12/26	45.3	82.57	202	82.96	82.40	-156.7	20,553	-0.76%	大賣/鉅額交易
2022/12/23	13	85.31	51	86.04	86.20	-38	20,344	-0.19%
2022/12/22	829	86.08	421.4	85.10	87.20	407.6	19,732	2.07%	大買/大賣/鉅額交易
2022/12/21	184	79.01	103.1	77.93	79.80	80.9	18,579	0.44%	大買/大賣/
2022/12/20	189	77.49	328.2	77.29	76.70	-139.1	18,285	-0.76%	大買/大賣/鉅額交易
2022/12/19	205	77.90	9	78.01	76.20	196	18,086	1.08%	大買/鉅額交易
2022/12/16	382	77.25	295.5	75.75	78.80	86.6	17,509	0.49%	大買/大賣/
2022/12/15	116	72.46	18	72.14	72.50	98	16,827	0.58%	大買/
2022/12/14	1	69.20	1	69.90	70.70	0	17,223	0.00%
2022/12/13	8.2	70.57	8	70.38	70.30	0.2	17,331	0.00%
2022/12/12	14	69.64	12	70.05	69.30	2	17,584	0.01%
2022/12/09	7	69.33	117	69.39	70.10	-110	17,814	-0.62%	大賣/鉅額交易
2022/12/08	4.5	68.78	0	0.00	68.60	4.5	18,088	0.02%
2022/12/07	12.2	69.32	0	0.00	69.10	12.2	18,250	0.07%
2022/12/06	16.3	71.44	70	72.80	70.60	-53.7	18,254	-0.29%
2022/12/05	70.2	74.95	14	74.71	74.30	56.2	18,390	0.31%
2022/12/01	2.2	75.22	150	76.83	75.30	-147.8	18,774	-0.79%	大賣/鉅額交易
2022/11/30	0	0.00	6.3	75.91	76.10	-6.3	18,698	-0.03%
2022/11/29	155.2	73.29	0	0.00	74.70	155.2	18,769	0.83%	大買/鉅額交易
2022/11/28	10.9	73.03	4	73.10	72.90	6.9	18,998	0.04%
2022/11/25	6.1	76.08	138	76.24	74.90	-131.9	18,973	-0.70%	大賣/鉅額交易
2022/11/24	133.3	75.19	13	74.11	75.40	120.3	19,000	0.63%	大買/鉅額交易
2022/11/23	9	70.54	0.1	71.20	71.10	8.9	18,785	0.05%
2022/11/22	0	0.00	5	70.20	69.10	-5	18,934	-0.03%
2022/11/21	14.5	69.83	3	70.70	69.50	11.5	18,878	0.06%
2022/11/18	13.1	72.70	0	0.00	71.80	13.1	18,843	0.07%
2022/11/17	5	75.02	9	75.00	74.20	-4	18,944	-0.02%
2022/11/16	5	75.16	5.5	75.08	75.30	-0.5	18,910	0.00%
2022/11/15	7.2	73.60	16.8	74.56	74.60	-9.6	18,998	-0.05%
2022/11/14	0.1	74.20	0	0.00	74.10	0.1	18,805	0.00%
2022/11/11	18.4	74.47	21	77.40	73.50	-2.6	18,698	-0.01%
2022/11/10	1	73.90	3.2	73.60	74.40	-2.2	18,395	-0.01%
2022/11/09	1.3	71.42	1	71.60	72.00	0.3	18,244	0.00%
2022/11/08	2	72.30	2	73.00	70.40	0	18,282	0.00%
2022/11/07	105	68.94	108	69.54	70.00	-3	18,009	-0.02%	大買/大賣/
2022/11/04	19.1	66.16	18	66.48	66.60	1.1	17,759	0.01%
2022/11/03	8	65.41	2	65.95	65.80	6	17,605	0.03%
2022/11/02	51	67.98	36	67.47	66.50	15	17,748	0.08%
2022/11/01	14	67.22	38.5	66.50	66.00	-24.5	17,590	-0.14%
2022/10/31	33	66.85	3	68.53	67.70	30	17,596	0.17%
2022/10/28	3	69.50	3	69.80	68.50	0	17,585	0.00%
2022/10/27	5.1	69.92	12	70.03	70.50	-6.9	17,529	-0.04%
2022/10/26	41	68.50	38	68.56	69.20	3	17,483	0.02%
2022/10/25	9	68.51	9	68.50	67.70	0	17,395	0.00%
2022/10/24	3.1	68.82	3	69.13	68.50	0.1	17,586	0.00%
2022/10/21	11	67.05	38	67.02	66.50	-27	17,570	-0.15%
2022/10/20	16	64.31	18	65.49	66.90	-2	17,578	-0.01%
2022/10/19	9	67.93	17	67.99	67.90	-8	17,706	-0.05%
2022/10/18	8.2	66.85	8	66.96	67.00	0.2	17,674	0.00%
2022/10/17	55	64.88	57	64.22	64.90	-2	17,705	-0.01%
2022/10/14	12	69.17	13	68.81	68.80	-1	17,512	-0.01%
2022/10/13	7	66.44	7	67.40	65.40	0	17,873	0.00%
2022/10/12	18	69.28	9	68.83	68.30	9	18,252	0.05%
2022/10/11	13	72.30	29	72.93	72.20	-16	18,103	-0.09%
2022/10/07	8	73.69	7	74.09	73.20	1	17,998	0.01%
2022/10/06	13	72.69	25.3	73.23	73.60	-12.3	18,048	-0.07%
2022/10/05	16	73.30	7	73.04	72.90	9	18,103	0.05%
2022/10/04	20	71.42	76	71.69	71.60	-56	18,225	-0.31%
2022/10/03	5	69.96	26	68.56	70.30	-21	18,110	-0.12%
2022/09/30	25	64.74	9	65.13	66.80	16	17,994	0.09%
2022/09/29	40	67.38	36	66.88	66.50	4	17,966	0.02%
2022/09/28	10	67.62	11	67.39	65.70	-1	17,990	-0.01%
2022/09/27	11.6	70.59	12.1	70.58	71.00	-0.5	18,355	0.00%
2022/09/26	7	71.23	7	70.64	69.40	0	18,480	0.00%
2022/09/23	11	75.77	11	75.98	74.90	0	18,620	0.00%
2022/09/22	13	75.32	8	75.79	74.70	5	18,861	0.03%
2022/09/21	13	76.20	36	77.21	78.30	-23	19,104	-0.12%
2022/09/20	6	75.48	9.5	75.85	75.10	-3.5	19,163	-0.02%
2022/09/19	8.9	77.05	15	76.32	74.10	-6.2	19,630	-0.03%
2022/09/16	7.1	79.51	7	79.34	80.70	0.1	19,925	0.00%
2022/09/15	17	81.29	8	80.34	80.70	9	20,286	0.04%
2022/09/14	24.1	76.40	15.2	76.78	79.10	8.9	20,546	0.04%
2022/09/13	5	77.86	5	78.14	77.70	0	20,614	0.00%
2022/09/12	21	77.18	9	76.27	76.90	12	20,925	0.06%
2022/09/08	2.1	73.28	51.5	72.98	74.10	-49.4	20,836	-0.24%
2022/09/07	4.4	75.31	7	75.01	74.50	-2.6	20,908	-0.01%
2022/09/06	12	77.48	10	77.71	76.80	2	20,750	0.01%
2022/09/05	6.8	76.54	7	77.04	76.20	-0.2	20,692	0.00%
2022/09/02	4.6	80.66	1.5	79.66	78.00	3.1	20,581	0.02%
2022/09/01	11.2	84.29	0	84.70	83.70	11.2	20,346	0.05%
2022/08/31	16	84.88	5.4	85.55	86.80	10.6	20,415	0.05%
2022/08/30	0	0.00	3.8	86.82	86.10	-3.8	20,129	-0.02%
2022/08/29	1.6	86.76	1	86.40	86.30	0.6	20,111	0.00%
2022/08/25	2	92.80	10	92.33	92.80	-8	20,010	-0.04%
2022/08/24	7.3	92.59	7	93.16	91.30	0.3	20,068	0.00%
2022/08/23	4	95.05	8.7	95.37	94.60	-4.7	20,090	-0.02%
2022/08/22	37.3	95.51	0	0.00	95.10	37.3	20,154	0.19%
2022/08/19	3	100.50	0	0.00	100.50	3	20,021	0.01%
2022/08/17	3.3	101.96	0	0.00	101.50	3.3	20,697	0.02%
2022/08/16	2	100.01	0	0.00	99.90	2	21,251	0.01%
2022/08/15	2.1	101.26	3	101.50	101.50	-0.9	21,871	0.00%
2022/08/12	1.3	103.73	2	104.25	104.50	-0.7	21,770	0.00%
2022/08/11	2	104.25	1	104.50	103.00	1	21,901	0.00%
2022/08/10	1	105.50	4	104.50	103.00	-3	21,885	-0.01%
2022/08/09	13	104.96	2	104.75	105.00	11	21,937	0.05%
2022/08/05	0	0.00	2	107.00	107.50	-2	21,846	-0.01%
2022/08/04	2	102.00	3	102.50	104.00	-1	21,921	0.00%
2022/08/03	2	104.75	0	0.00	104.50	2	21,955	0.01%
2022/08/02	7	103.86	0	0.00	105.00	7	22,088	0.03%
2022/08/01	0	0.00	3	105.67	107.50	-3	22,109	-0.01%
2022/07/29	5	106.50	96.1	106.93	107.00	-91.1	22,202	-0.41%
2022/07/28	57	102.00	0	0.00	102.00	57	22,118	0.26%
2022/07/27	0	0.00	13.1	103.54	104.50	-13.1	22,091	-0.06%
2022/07/26	3	100.50	21	101.38	100.50	-18	22,099	-0.08%
2022/07/25	2.2	104.05	0	0.00	104.00	2.2	21,952	0.01%
2022/07/22	0.2	106.00	15	106.97	106.50	-14.8	21,993	-0.07%
2022/07/21	1	105.50	0	0.00	105.50	1	22,013	0.00%
2022/07/20	24	105.40	29.4	107.73	103.50	-5.4	21,989	-0.02%
2022/07/19	3.4	130.74	9	126.83	131.00	-5.6	21,598	-0.03%
2022/07/18	1	119.50	2.1	119.55	121.00	-1.1	21,147	-0.01%
2022/07/15	0	0.00	2	118.00	117.00	-2	21,144	-0.01%
2022/07/14	7	116.00	6	115.08	118.50	1	21,219	0.00%
2022/07/13	2	115.00	34	116.09	113.50	-32	21,063	-0.15%
2022/07/12	48	112.96	32	113.33	112.00	16	20,966	0.08%
2022/07/11	5	120.30	3	120.67	120.50	2	20,719	0.01%
2022/07/08	48	119.41	63	120.79	120.50	-15	20,675	-0.07%
2022/07/07	1	113.00	17	116.74	116.50	-16	20,505	-0.08%
2022/07/06	8	115.50	5	115.70	113.50	3	20,500	0.01%
2022/07/05	10.2	115.90	8	118.00	116.00	2.2	20,405	0.01%
2022/07/04	5	113.40	5	113.70	115.50	0	19,948	0.00%
2022/07/01	9.5	114.66	14	115.86	111.00	-4.5	19,836	-0.02%
2022/06/30	79	117.25	164.4	117.88	119.00	-85.3	19,480	-0.44%	大賣/
2022/06/29	20.1	123.58	17	121.68	120.00	3.1	19,155	0.02%
2022/06/28	84	126.95	86.5	125.79	128.00	-2.5	18,787	-0.01%
2022/06/27	22.5	124.66	43.1	125.03	128.00	-20.6	18,412	-0.11%
2022/06/24	100	115.59	82	116.50	116.50	18	17,937	0.10%
2022/06/23	139.1	115.19	93	112.50	110.50	46.1	17,617	0.26%	大買/
2022/06/22	123	117.74	121	118.54	120.00	2	17,276	0.01%	大買/大賣/
2022/06/21	54	120.57	34	123.49	123.50	20	16,758	0.12%
2022/06/20	111.6	121.55	119	121.48	119.50	-7.4	16,534	-0.04%	大買/大賣/
2022/06/17	10.5	131.86	345	131.86	131.00	-334.5	16,156	-2.07%	大賣/鉅額交易
2022/06/16	46	133.47	13	134.35	131.00	33	15,984	0.21%
2022/06/15	3	142.50	2	142.25	140.50	1	16,030	0.01%
2022/06/14	16	143.41	5	143.10	143.00	11	16,380	0.07%
2022/06/13	38	143.37	9	144.28	143.00	29	17,312	0.17%
2022/06/10	11	151.18	4	151.75	150.00	7	17,735	0.04%
2022/06/09	56	155.11	53	156.17	155.00	3	17,977	0.02%
2022/06/08	5	160.80	5	161.10	161.50	0	18,124	0.00%
2022/06/07	2	159.00	2	159.75	159.00	0	18,565	0.00%
2022/06/06	50	158.70	4	160.38	158.50	46	19,086	0.24%
2022/06/02	3	159.33	4	159.63	158.50	-1	19,672	-0.01%
2022/06/01	5	160.10	3	159.33	159.50	2	20,734	0.01%
2022/05/31	3	158.67	3	159.50	157.00	0	22,047	0.00%
2022/05/30	58	158.66	3	160.67	158.50	55	22,405	0.25%
2022/05/27	5	158.50	5	159.00	160.50	0	22,706	0.00%
2022/05/26	3	161.00	7	162.00	156.50	-4	23,032	-0.02%
2022/05/25	3	164.00	4	162.13	160.50	-1	23,196	0.00%
2022/05/24	12	162.88	33	164.65	161.50	-21	23,415	-0.09%
2022/05/23	35	163.46	87	161.61	163.50	-52	23,452	-0.22%
2022/05/20	3	148.00	3	147.67	149.00	0	23,616	0.00%
2022/05/19	4	143.12	3	143.83	146.00	1	24,528	0.00%
2022/05/18	2	144.50	4	146.13	147.50	-2	25,491	-0.01%
2022/05/17	6	145.75	2	148.75	143.00	4	26,034	0.02%
2022/05/16	36	149.07	0.4	150.00	148.00	35.6	26,380	0.13%
2022/05/13	5	152.30	11	152.05	153.50	-6	26,755	-0.02%
2022/05/12	4	152.13	5	152.70	148.50	-1	27,852	0.00%
2022/05/11	3	151.33	18.3	152.72	151.50	-15.3	28,048	-0.05%
2022/05/10	8	150.50	12	150.00	151.50	-4	28,426	-0.01%
2022/05/09	18	150.06	7	151.14	148.00	11	28,842	0.04%
2022/05/06	5	149.50	5	150.70	151.50	0	29,843	0.00%
2022/05/05	27	151.56	37.6	152.85	153.00	-10.6	29,960	-0.04%
2022/05/04	7	148.64	12	149.29	148.50	-5	29,923	-0.02%
2022/05/03	10	144.20	5	145.10	146.00	5	30,123	0.02%
2022/04/29	7	146.07	12	146.50	146.00	-5	30,426	-0.02%
2022/04/28	17	143.94	6	144.83	142.00	11	30,615	0.04%
2022/04/27	9.8	142.10	8.1	142.24	144.00	1.7	30,648	0.01%
2022/04/26	7	146.57	18	146.61	145.00	-11	30,761	-0.04%
2022/04/25	35.3	149.34	3	149.83	148.00	32.3	30,860	0.10%
2022/04/22	6	156.83	7	156.50	156.00	-1	30,890	0.00%
2022/04/21	7	157.57	18.3	158.12	157.50	-11.3	31,098	-0.04%
2022/04/20	5	156.00	2	157.50	155.50	3	31,348	0.01%
2022/04/19	3	156.00	70	155.04	156.00	-67	31,482	-0.21%
2022/04/18	8	151.56	3	152.33	151.00	5	31,728	0.02%
2022/04/15	8	155.00	10	155.40	155.00	-2	32,036	-0.01%
2022/04/14	52	156.08	53	158.00	154.50	-1	32,163	0.00%
2022/04/13	19	156.55	4	156.75	158.00	15	32,253	0.05%
2022/04/12	8.1	149.21	8	150.06	153.00	0.1	32,311	0.00%
2022/04/11	29.4	152.67	6	154.92	151.50	23.4	32,351	0.07%
2022/04/08	5	154.20	5	153.50	154.00	0	32,947	0.00%
2022/04/07	20	150.58	5	153.00	149.50	15	33,063	0.05%
2022/04/06	29	154.59	4	154.50	156.00	25	33,093	0.08%
2022/04/01	3	157.33	6	156.83	160.00	-3	33,478	-0.01%
2022/03/31	22	158.18	82	157.09	158.50	-60	33,528	-0.18%
2022/03/30	2	155.25	1	156.50	160.00	1	33,688	0.00%
2022/03/29	67	156.37	1	157.50	154.50	66	33,769	0.20%
2022/03/28	2.3	154.70	116	151.30	156.00	-113.7	34,092	-0.33%	大賣/鉅額交易
2022/03/25	13.6	153.99	5	157.10	153.50	8.6	34,467	0.02%
2022/03/24	52.1	160.23	2	161.00	160.00	50.1	34,857	0.14%
2022/03/23	3	165.17	0	0.00	163.00	3	35,566	0.01%
2022/03/22	13	164.23	1	165.50	162.50	12	36,222	0.03%
2022/03/21	26	163.08	2	164.25	163.00	24	37,126	0.06%
2022/03/18	44	162.86	3	163.50	163.00	41	38,261	0.11%
2022/03/17	22	164.52	26	163.73	168.00	-4	38,841	-0.01%
2022/03/16	90.1	163.22	196	170.48	161.50	-105.9	39,919	-0.27%	大賣/鉅額交易
2022/03/15	131	175.93	103	178.63	172.50	28	39,944	0.07%	大買/大賣/
2022/03/14	20	181.05	142	178.69	182.00	-122	41,030	-0.30%	大賣/鉅額交易
2022/03/11	58	173.69	13	175.31	175.00	45	42,473	0.11%
2022/03/10	124	177.44	18	179.50	176.50	106	43,249	0.25%	大買/鉅額交易
2022/03/09	22	175.77	89	172.88	174.00	-67	43,857	-0.15%
2022/03/08	84	170.95	112	174.38	170.50	-28	44,460	-0.06%	大賣/
2022/03/07	89.1	186.89	39.7	191.24	180.00	49.4	43,865	0.11%
2022/03/04	138.3	200.10	123	199.81	192.00	15.3	43,042	0.04%	大買/大賣/
2022/03/03	14.5	194.41	66	194.43	192.00	-51.5	41,921	-0.12%
2022/03/02	116.4	190.73	112	191.75	190.50	4.4	41,774	0.01%	大買/大賣/
2022/03/01	141	191.61	133	189.85	193.00	8	41,636	0.02%	大買/大賣/
2022/02/25	28.4	187.50	11.2	187.56	187.00	17.2	41,391	0.04%
2022/02/24	99	185.33	105	184.63	182.00	-6	41,218	-0.01%	大賣/
2022/02/23	45.4	189.06	40	187.71	190.00	5.4	40,843	0.01%
2022/02/22	145	185.93	126.1	183.88	181.50	19	40,488	0.05%	大買/大賣/
2022/02/21	128	197.59	33	197.64	195.00	95	39,762	0.24%	大買/
2022/02/18	449.4	190.67	230	191.87	194.50	219.4	39,031	0.56%	大買/大賣/鉅額交易
2022/02/17	164.7	185.97	225	185.14	183.00	-60.3	38,225	-0.16%	大買/大賣/
2022/02/16	81	183.91	79.1	183.10	183.50	1.9	37,912	0.01%
2022/02/15	49	180.83	26.3	181.44	178.50	22.7	38,206	0.06%
2022/02/14	199	179.88	219	180.08	180.00	-20	38,783	-0.05%	大買/大賣/
2022/02/11	135	175.43	106	173.13	172.00	29	38,390	0.08%	大買/大賣/
2022/02/10	24	175.42	18	175.58	175.50	6	39,037	0.02%
2022/02/09	65	176.84	61	174.54	173.50	4	39,741	0.01%
2022/02/08	38	172.74	56	166.76	172.00	-18	39,830	-0.05%
2022/02/07	50	154.21	31	158.48	162.00	19	39,996	0.05%
2022/01/26	6	148.67	45	147.27	147.50	-39	41,239	-0.09%
2022/01/25	6.7	149.44	4	147.13	145.50	2.7	41,581	0.01%
2022/01/24	8.4	149.98	21	150.98	153.00	-12.6	41,813	-0.03%
2022/01/21	6.9	155.59	4	155.88	151.50	2.9	42,137	0.01%
2022/01/20	2.1	161.29	2	161.75	161.00	0	42,290	0.00%
2022/01/19	10.2	163.92	10	163.60	161.50	0.2	42,524	0.00%
2022/01/18	6	166.09	9	166.83	166.00	-3	42,715	-0.01%
2022/01/17	1.1	168.00	0	0.00	166.00	1.1	43,550	0.00%
2022/01/14	5	169.10	54	167.16	173.50	-49	44,029	-0.11%
2022/01/13	13.2	173.34	22.1	174.13	168.50	-8.9	44,460	-0.02%
2022/01/12	7	177.71	7	180.64	176.00	0	44,725	0.00%
2022/01/11	9.1	179.74	14	180.54	181.50	-4.9	45,521	-0.01%
2022/01/10	14	181.79	2	183.50	179.50	12	46,605	0.03%
2022/01/07	8	187.44	0	0.00	187.50	8	47,315	0.02%
2022/01/06	9	191.61	6	191.17	191.00	3	48,866	0.01%
2022/01/05	1	190.00	6	192.00	191.00	-5	49,726	-0.01%
2022/01/04	5	186.50	8	190.00	191.50	-3	50,499	-0.01%
2022/01/03	82	186.10	36	186.26	187.50	46	51,296	0.09%
2021/12/30	62	198.90	17	199.26	198.50	45	51,827	0.09%
2021/12/29	6	201.58	59	201.59	201.00	-53	52,778	-0.10%
2021/12/28	172.1	202.40	178	202.50	200.50	-6	54,654	-0.01%	大買/大賣/
2021/12/27	47	199.03	48	199.24	199.00	-1	55,451	0.00%
2021/12/24	18	199.72	18	202.06	199.00	0	56,326	0.00%
2021/12/23	13	202.96	6.2	204.77	200.00	6.8	56,322	0.01%
2021/12/22	68	204.09	182.1	203.84	204.00	-114.1	56,540	-0.20%	大賣/鉅額交易
2021/12/21	137	203.93	20.1	204.25	207.00	116.9	56,543	0.21%	大買/鉅額交易
2021/12/20	53.2	199.23	8.1	198.48	199.00	45.1	56,620	0.08%
2021/12/17	7.1	202.35	45	201.18	200.00	-37.9	56,644	-0.07%
2021/12/16	27.1	199.55	75	200.16	196.50	-47.9	56,315	-0.09%
2021/12/15	210	195.63	121.3	196.23	199.00	88.7	56,196	0.16%	大買/大賣/
2021/12/14	129.2	196.71	138.1	195.70	189.50	-8.9	56,156	-0.02%	大買/大賣/
2021/12/13	76	206.64	55.3	204.94	201.50	20.7	55,319	0.04%
2021/12/10	45	206.54	188.1	203.22	210.50	-143.1	55,553	-0.26%	大賣/鉅額交易
2021/12/09	214	201.01	99.3	201.84	208.00	114.7	54,894	0.21%	大買/鉅額交易
2021/12/08	157.3	199.41	263.4	200.57	197.00	-106.1	54,715	-0.19%	大買/大賣/鉅額交易
2021/12/07	276.5	186.79	285.1	185.56	191.00	-8.6	54,241	-0.02%	大買/大賣/
2021/12/06	102.2	176.10	57.2	175.08	176.50	45	53,587	0.08%	大買/
2021/12/03	123.2	168.85	50	170.10	164.50	73.2	53,625	0.14%	大買/
2021/12/02	76.1	164.08	121	165.74	169.50	-44.9	53,692	-0.08%	大賣/
2021/12/01	6	154.92	55.1	155.20	154.50	-49.1	53,099	-0.09%
2021/11/30	7.1	155.92	9	155.94	156.50	-1.9	53,553	0.00%
2021/11/29	21.3	153.18	13	153.88	153.00	8.3	54,150	0.02%
2021/11/26	32	153.59	10	156.10	152.00	22	55,260	0.04%
2021/11/25	17.1	157.56	21	156.86	157.50	-3.9	55,943	-0.01%
2021/11/24	3.5	154.01	21.1	154.00	154.00	-17.6	56,530	-0.03%
2021/11/23	4	156.25	5	155.70	154.00	-1	58,328	0.00%
2021/11/22	9.1	156.68	49	157.44	154.50	-39.9	60,206	-0.07%
2021/11/19	54	159.94	1	161.50	156.00	53	61,871	0.09%
2021/11/18	5	160.00	17	160.47	160.50	-12	64,140	-0.02%
2021/11/17	6	156.83	13.3	158.91	158.50	-7.3	66,010	-0.01%
2021/11/16	10.3	160.60	11	160.32	161.00	-0.7	67,378	0.00%
2021/11/15	18.1	158.64	12	161.50	157.00	6.1	69,856	0.01%
2021/11/12	34.3	159.68	16	161.93	159.00	18.3	71,211	0.03%
2021/11/11	81	167.30	32	170.61	159.50	49	71,484	0.07%
2021/11/10	62	181.99	32.1	180.27	177.00	29.9	72,107	0.04%
2021/11/09	642	187.55	77	186.18	183.50	565	73,224	0.77%	大買/鉅額交易
2021/11/08	63.1	183.60	273.1	182.59	190.00	-210	73,787	-0.28%	大賣/鉅額交易
2021/11/05	105	173.60	32.3	175.17	178.00	72.7	74,735	0.10%	大買/
2021/11/04	431	177.45	391.2	177.54	174.50	39.8	76,083	0.05%	大買/大賣/
2021/11/03	122	172.36	48.1	170.51	171.50	73.9	76,323	0.10%	大買/
2021/11/02	8	162.56	16.2	162.48	161.00	-8.2	76,868	-0.01%
2021/11/01	15.1	159.89	47.8	163.92	158.50	-32.7	77,612	-0.04%
2021/10/29	53.7	159.72	55.3	158.80	160.00	-1.6	78,267	0.00%
2021/10/28	21.6	155.54	15	156.90	153.50	6.6	79,584	0.01%
2021/10/27	17.1	154.32	2.3	154.92	153.00	14.7	82,036	0.02%
2021/10/26	30	157.22	29	158.50	157.00	1	84,992	0.00%
2021/10/25	12.3	155.55	24.9	156.90	157.50	-12.5	87,571	-0.01%
2021/10/22	17.3	155.73	12.1	155.11	152.50	5.2	90,066	0.01%
2021/10/21	35.1	161.33	29.1	163.97	159.00	6.1	91,770	0.01%
2021/10/20	14	160.68	8.3	160.36	159.50	5.7	92,550	0.01%
2021/10/19	34	159.65	20	161.67	158.00	14	94,278	0.01%
2021/10/18	34	154.41	44	152.86	160.00	-10	96,471	-0.01%
2021/10/15	27.1	161.87	30.3	162.39	161.00	-3.3	97,931	0.00%
2021/10/14	76.6	164.29	57	163.25	164.50	19.6	98,982	0.02%
2021/10/13	12.7	157.78	20	158.90	155.00	-7.3	99,248	-0.01%
2021/10/12	121	157.07	44.1	159.82	153.50	76.9	101,711	0.08%	大買/
2021/10/08	26	167.73	9	169.61	169.50	17	102,911	0.02%
2021/10/07	43	173.72	56	171.21	171.50	-13	105,121	-0.01%
2021/10/06	84	164.38	53.2	166.20	161.50	30.8	106,167	0.03%
2021/10/05	9.1	167.45	199.3	164.71	173.00	-190.2	107,309	-0.18%	大賣/鉅額交易
2021/10/04	238	173.34	236.2	172.55	165.50	1.8	108,342	0.00%	大買/大賣/
2021/10/01	70.1	188.12	26	191.50	183.50	44.1	110,613	0.04%
2021/09/30	2	202.50	7	204.50	203.50	-5	112,158	0.00%
2021/09/29	15	201.27	27	201.65	200.50	-12	113,993	-0.01%
2021/09/28	70	202.54	64	201.57	203.50	6	115,755	0.01%
2021/09/27	42	211.55	74	214.71	208.00	-32	117,732	-0.03%
2021/09/24	112	212.62	62	213.76	215.00	50	121,860	0.04%	大買/
2021/09/23	9	208.00	36	209.61	207.50	-27	123,853	-0.02%
2021/09/22	20	203.51	2	204.00	203.00	18	127,961	0.01%
2021/09/17	10	209.50	22	206.98	210.00	-12	129,019	-0.01%
2021/09/16	10	202.80	0	0.00	200.50	10	131,239	0.01%
2021/09/15	60	200.71	48	200.51	205.00	12	132,972	0.01%
2021/09/14	73	204.61	52	202.58	201.50	21	136,191	0.02%
2021/09/13	25	212.44	106	213.34	210.00	-81	138,442	-0.06%	大賣/
2021/09/10	200	212.64	73	211.99	211.50	127	139,336	0.09%	大買/鉅額交易
2021/09/09	89.2	209.17	61	206.68	207.50	28.2	140,530	0.02%
2021/09/08	54.2	213.55	141	212.22	213.00	-86.8	141,059	-0.06%	大賣/
2021/09/07	133.1	207.18	95.2	208.11	209.50	37.9	141,359	0.03%	大買/
2021/09/06	25.2	220.05	29	217.57	211.00	-3.9	140,707	0.00%
2021/09/03	12	228.94	13	227.58	222.00	-1	140,444	0.00%
2021/09/02	43	238.78	81	240.24	235.50	-38	139,951	-0.03%
2021/09/01	83	238.84	143.1	237.70	235.00	-60.1	139,269	-0.04%	大賣/
2021/08/31	70	247.69	59	245.99	248.00	11	138,045	0.01%
2021/08/30	38	255.10	33	252.30	249.00	5	137,102	0.00%
2021/08/27	89	256.24	81	256.78	252.00	8	136,378	0.01%
2021/08/26	111	255.82	142	256.57	258.00	-31	134,570	-0.02%	大買/大賣/
2021/08/25	109	256.91	72.2	255.36	262.00	36.9	132,823	0.03%	大買/
2021/08/24	166.1	248.69	149.5	252.40	244.00	16.6	131,087	0.01%	大買/大賣/
2021/08/23	118	244.47	143	246.07	248.00	-25	129,142	-0.02%	大買/大賣/
2021/08/20	51	216.73	61	219.62	225.50	-10	129,352	-0.01%
2021/08/19	107	225.09	95	226.51	213.00	12	130,804	0.01%	大買/
2021/08/18	221	205.52	210.1	212.57	226.00	10.9	129,864	0.01%	大買/大賣/
2021/08/17	53	213.59	71	206.65	205.50	-18	130,875	-0.01%
2021/08/16	312	213.48	240	213.50	215.00	72	131,847	0.05%	大買/大賣/
2021/08/13	139	226.16	167	224.80	215.00	-28	131,260	-0.02%	大買/大賣/
2021/08/12	169	218.99	80	222.81	230.00	89	131,665	0.07%	大買/
2021/08/11	210	219.95	233	217.05	217.00	-23	131,247	-0.02%	大買/大賣/
2021/08/10	90.1	230.88	168	229.33	225.00	-78	129,537	-0.06%	大賣/
2021/08/09	81.1	232.17	142	235.14	229.00	-60.9	128,839	-0.05%	大賣/
2021/08/06	541	234.35	469.2	230.77	231.00	71.8	128,536	0.06%	大買/大賣/
2021/08/05	82	221.13	131	226.10	221.00	-49	127,154	-0.04%	大賣/
2021/08/04	134	233.76	20	232.58	233.00	114	126,543	0.09%	大買/鉅額交易
2021/08/03	104	231.86	197	232.34	229.00	-93	126,639	-0.07%	大買/大賣/
2021/08/02	999.2	228.91	871.2	222.94	232.00	128	125,565	0.10%	大買/大賣/鉅額交易
2021/07/30	373.2	242.33	467	243.62	223.50	-93.8	123,176	-0.08%	大買/大賣/
2021/07/29	182	242.41	236.1	239.56	248.00	-54.1	120,666	-0.04%	大買/大賣/
2021/07/28	312	207.51	196	208.60	225.50	116	118,502	0.10%	大買/大賣/鉅額交易
2021/07/27	135	204.97	195.7	206.58	205.00	-60.7	116,098	-0.05%	大買/大賣/
2021/07/26	94	226.31	67.1	228.83	216.50	27	115,006	0.02%
2021/07/23	134	241.90	153	243.57	240.00	-19	113,819	-0.02%	大買/大賣/
2021/07/22	127	226.65	144	229.27	240.00	-17	112,099	-0.02%	大買/大賣/
2021/07/21	141.9	249.63	171	245.22	238.50	-29.2	109,689	-0.03%	大買/大賣/
2021/07/20	262	274.02	143.1	272.39	260.50	118.9	107,231	0.11%	大買/大賣/鉅額交易
2021/07/19	195	290.17	171	292.19	286.00	24	105,706	0.02%	大買/大賣/
2021/07/16	187.2	293.20	297	292.19	286.00	-109.8	105,178	-0.10%	大買/大賣/鉅額交易
2021/07/15	79	267.49	100	271.83	278.50	-21	102,364	-0.02%
2021/07/14	288.1	250.80	207.1	251.61	253.50	81	101,196	0.08%	大買/大賣/
2021/07/13	133.2	274.03	59	277.21	258.50	74.2	98,531	0.08%	大買/
2021/07/12	96	286.35	202	291.60	287.00	-106	96,744	-0.11%	大賣/鉅額交易
2021/07/09	210	287.89	295	287.09	275.00	-85	94,700	-0.09%	大買/大賣/
2021/07/08	257	285.98	238.1	284.36	304.00	18.9	92,400	0.02%	大買/大賣/
2021/07/07	214.6	279.33	159	284.08	276.50	55.6	89,534	0.06%	大買/大賣/
2021/07/06	150	312.03	197	314.25	296.00	-47	87,537	-0.05%	大買/大賣/
2021/07/05	186.4	308.16	87.2	307.32	302.00	99.2	85,714	0.12%	大買/
2021/07/02	133.5	325.06	249	324.60	326.50	-115.5	83,762	-0.14%	大買/大賣/鉅額交易
2021/07/01	211.4	338.26	160.1	340.77	336.00	51.3	81,705	0.06%	大買/大賣/
2021/06/30	175	311.85	105.3	312.83	321.00	69.8	77,304	0.09%	大買/大賣/
2021/06/29	151.5	305.02	104.5	308.38	292.00	47	75,146	0.06%	大買/大賣/
2021/06/28	28	292.54	32	292.83	300.00	-4	71,395	-0.01%
2021/06/25	175	270.50	196.2	266.43	273.00	-21.1	70,194	-0.03%	大買/大賣/
2021/06/24	84.5	237.94	153.1	240.95	248.50	-68.5	67,663	-0.10%	大賣/
2021/06/23	281.1	236.08	220.5	244.61	226.00	60.7	65,883	0.09%	大買/大賣/
2021/06/22	99.2	262.96	157	262.28	251.00	-57.8	61,674	-0.09%	大賣/
2021/06/21	48.4	246.02	86	241.02	249.00	-37.6	58,851	-0.06%
2021/06/18	92	221.23	76.5	221.57	226.50	15.5	58,156	0.03%
2021/06/17	34.1	204.46	16	201.00	206.00	18.1	56,643	0.03%
2021/06/16	40	204.34	103	206.04	205.50	-63	55,154	-0.11%	大賣/
2021/06/15	29	189.71	27	189.96	191.50	2	53,839	0.00%
2021/06/11	104	164.18	57	171.44	174.50	47	53,432	0.09%	大買/
2021/06/10	29	153.45	1	156.50	159.00	28	53,228	0.05%
2021/06/09	6	162.00	0	0.00	160.00	6	53,324	0.01%
2021/06/08	0	0.00	17	160.03	165.00	-17	53,404	-0.03%
2021/06/07	27	149.19	31	142.30	153.00	-4	53,464	-0.01%
2021/06/04	37	157.15	31	161.20	155.50	6	53,521	0.01%
2021/06/03	73	163.09	15	161.87	161.00	58	53,592	0.11%
2021/06/02	32	160.22	91	163.98	160.00	-59	53,515	-0.11%
2021/06/01	46	147.21	32.1	152.11	159.50	13.9	53,205	0.03%
2021/05/31	97	147.34	48	155.40	145.00	49	53,006	0.09%
2021/05/28	66	151.62	181	146.45	154.50	-115	52,533	-0.22%	大賣/鉅額交易
2021/05/27	100	137.30	82	137.70	140.50	18	50,723	0.04%
2021/05/26	54	125.96	130	118.86	128.00	-76	47,866	-0.16%	大賣/
2021/05/25	110.1	118.49	58	118.45	116.50	52.1	46,237	0.11%	大買/
2021/05/24	88	119.85	57	120.07	125.00	31	43,825	0.07%
2021/05/21	46	113.62	14.7	113.54	114.00	31.3	42,234	0.07%
2021/05/20	35	100.59	63	99.64	104.00	-28	41,724	-0.07%
2021/05/19	26	93.56	114	92.51	94.60	-88	39,609	-0.22%	大賣/
2021/05/18	24	85.53	21	85.05	86.00	3	39,042	0.01%
2021/05/17	276	80.02	134	76.54	78.20	142	38,911	0.36%	大買/大賣/鉅額交易
2021/05/14	40	80.17	63.9	78.89	81.60	-23.9	37,764	-0.06%
2021/05/13	82.9	80.98	171	80.33	80.10	-88.1	36,679	-0.24%	大賣/
2021/05/12	7	92.21	19	90.77	88.90	-12	36,346	-0.03%
2021/05/11	119.1	102.38	19	100.54	98.70	100.1	36,361	0.28%	大買/
2021/05/10	47	98.66	111	98.02	101.50	-64	35,317	-0.18%	大賣/
2021/05/07	45	90.35	24	90.12	92.30	21	34,558	0.06%
2021/05/06	29	91.11	23	92.11	89.90	6	34,312	0.02%
2021/05/05	9	93.01	17	92.91	92.50	-8	33,721	-0.02%
2021/05/04	107	96.93	71.3	94.22	91.40	35.7	33,189	0.11%	大買/
2021/05/03	46.3	101.68	94.6	99.14	101.50	-48.4	32,428	-0.15%
2021/04/29	10	92.63	11	91.00	94.70	-1	31,563	0.00%
2021/04/28	76.6	95.27	29	95.86	92.50	47.6	31,936	0.15%
2021/04/27	51.9	93.68	76	93.24	91.20	-24.1	31,941	-0.08%
2021/04/26	70.1	89.54	4	88.55	90.20	66.1	31,963	0.21%
2021/04/23	7	85.01	8	84.34	82.00	-1	32,715	0.00%
2021/04/22	86	92.24	191	90.98	85.80	-105	32,945	-0.32%	大賣/鉅額交易
2021/04/21	22	84.60	19	87.69	89.60	3	32,068	0.01%
2021/04/20	168	80.89	63	80.23	81.50	105	31,928	0.33%	大買/鉅額交易
2021/04/19	54	78.21	23.3	78.76	80.60	30.7	32,264	0.10%
2021/04/16	59	69.53	76	67.42	73.30	-17	32,430	-0.05%
2021/04/15	11	65.99	6	65.12	66.70	5	32,892	0.02%
2021/04/14	30	64.97	18	63.67	65.30	12	34,186	0.04%
2021/04/13	19	64.38	58	65.47	64.30	-39	34,459	-0.11%
2021/04/12	18	63.95	67	61.34	64.00	-49	35,159	-0.14%
2021/04/09	6	57.93	15	57.08	58.20	-9	36,862	-0.02%
2021/04/07	5	58.00	3	57.43	58.70	2	39,236	0.01%
2021/04/06	65	56.01	30	56.45	57.40	35	42,280	0.08%
2021/04/01	61	56.07	0	0.00	55.90	61	43,279	0.14%
2021/03/31	1	56.40	3.3	56.75	55.10	-2.3	44,129	-0.01%
2021/03/30	73	54.50	24.6	55.65	54.60	48.4	44,067	0.11%
2021/03/29	9.6	55.07	17	53.95	55.40	-7.4	44,720	-0.02%
2021/03/26	4	53.15	0	0.00	52.90	4	46,649	0.01%
2021/03/25	0	0.00	2	50.70	49.90	-2	47,659	0.00%
2021/03/24	0.3	52.30	40	52.60	52.00	-39.7	48,732	-0.08%
2021/03/23	56	52.29	61	54.63	51.70	-5	48,863	-0.01%
2021/03/22	2	53.80	16	53.54	54.50	-14	48,009	-0.03%
2021/03/19	2	49.55	2	49.35	49.55	0	47,755	0.00%
2021/03/18	10	50.00	6	49.95	49.95	4	48,015	0.01%
2021/03/17	26	49.13	0	49.00	49.00	26	48,441	0.05%
2021/03/16	0	0.00	24	48.52	48.65	-24	48,956	-0.05%
2021/03/15	3	48.30	3	48.27	48.70	0	49,649	0.00%
2021/03/12	44	48.01	2	48.05	47.40	42	50,455	0.08%
2021/03/11	16	48.00	67	47.66	47.25	-51	50,756	-0.10%
2021/03/10	24	47.50	292	46.95	47.00	-268	50,926	-0.53%	大賣/鉅額交易
2021/03/09	333	47.43	12	46.67	47.50	321	51,141	0.63%	大買/鉅額交易
2021/03/08	1	46.80	0	0.00	45.40	1	51,479	0.00%
2021/03/04	2	46.55	1.8	46.02	46.05	0.2	52,319	0.00%
2021/03/03	2.3	46.32	34	46.01	47.30	-31.7	52,717	-0.06%
2021/03/02	62	47.15	138	47.45	45.50	-76	53,775	-0.14%	大賣/
2021/02/26	46	47.66	1	47.90	47.95	45	54,074	0.08%
2021/02/25	59.4	47.63	41	47.30	47.30	18.4	54,060	0.03%
2021/02/24	12	46.78	28	46.85	46.00	-16	54,183	-0.03%
2021/02/23	13	47.10	16	47.79	46.70	-3	54,262	-0.01%
2021/02/22	63.1	47.29	71	47.07	46.75	-7.9	54,800	-0.01%
2021/02/19	36	44.59	10	45.08	44.50	26	54,951	0.05%
2021/02/18	54	46.29	36	45.22	45.25	18	55,206	0.03%
2021/02/17	21	44.17	5	42.90	43.90	16	54,788	0.03%
2021/02/05	56	42.67	230.2	42.89	42.20	-174.2	54,773	-0.32%	大賣/鉅額交易
2021/02/04	131.2	43.30	92	42.97	43.50	39.2	54,818	0.07%	大買/
2021/02/03	104	42.60	33	43.76	42.25	71	55,361	0.13%	大買/
2021/02/02	92	42.80	233	43.01	43.50	-141	56,019	-0.25%	大賣/鉅額交易
2021/02/01	82	41.65	94	41.54	41.35	-12	55,488	-0.02%
2021/01/29	180	43.67	28	42.71	42.80	152	55,267	0.28%	大買/鉅額交易
2021/01/28	40	44.01	90	45.41	44.75	-50	55,130	-0.09%
2021/01/27	185	45.76	180	45.03	44.55	5	54,963	0.01%	大買/大賣/
2021/01/26	114	45.64	20.1	45.57	45.60	93.9	55,058	0.17%	大買/
2021/01/25	20.1	45.77	339	45.86	45.65	-318.9	54,998	-0.58%	大賣/鉅額交易
2021/01/22	88	43.99	362.4	44.55	44.80	-274.4	54,629	-0.50%	大賣/鉅額交易
2021/01/21	95.4	43.08	195	43.91	42.70	-99.6	54,212	-0.18%	大賣/
2021/01/20	118	42.25	656	42.38	42.10	-538	53,579	-1.00%	大買/大賣/鉅額交易
2021/01/19	217	43.83	165	44.41	43.20	52	52,968	0.10%	大買/大賣/
2021/01/18	158	42.43	380	43.53	45.10	-222	52,507	-0.42%	大買/大賣/鉅額交易
2021/01/15	472	44.88	8	45.44	43.25	464	51,347	0.90%	大買/鉅額交易
2021/01/14	155	49.21	214	49.37	48.05	-59	50,492	-0.12%	大買/大賣/
2021/01/13	152	48.31	105.5	48.62	48.00	46.5	50,040	0.09%	大買/大賣/
2021/01/12	585	48.67	859.2	49.92	49.05	-274.2	49,715	-0.55%	大買/大賣/鉅額交易
2021/01/11	260.2	49.85	67	49.66	50.40	193.2	48,278	0.40%	大買/鉅額交易
2021/01/08	187	48.00	322	48.40	48.50	-135	47,488	-0.28%	大買/大賣/鉅額交易
2021/01/07	595	47.47	329.5	47.41	47.35	265.5	46,536	0.57%	大買/大賣/鉅額交易
2021/01/06	351	52.07	335	52.83	50.30	16	45,072	0.04%	大買/大賣/
2021/01/05	235	54.76	147.7	55.21	54.60	87.3	44,340	0.20%	大買/大賣/
2021/01/04	545	54.86	65	55.59	57.10	480	43,023	1.12%	大買/鉅額交易
2020/12/31	91	51.47	81	51.66	52.90	10	40,875	0.02%
2020/12/30	428.6	49.48	200	50.10	50.10	228.6	39,737	0.58%	大買/大賣/鉅額交易
2020/12/29	310	50.34	607.2	53.98	49.35	-297.2	38,285	-0.78%	大買/大賣/鉅額交易
2020/12/28	222	52.74	199	50.77	52.80	23	35,075	0.07%	大買/大賣/
2020/12/25	305.1	48.04	181	47.77	48.00	124.1	33,634	0.37%	大買/大賣/鉅額交易
2020/12/24	61	45.69	258	45.84	45.25	-197	32,551	-0.61%	大賣/鉅額交易
2020/12/23	235	44.06	43	43.96	45.45	192	32,156	0.60%	大買/鉅額交易
2020/12/22	39	47.26	235	47.63	43.15	-196	31,216	-0.63%	大賣/鉅額交易
2020/12/21	70	45.18	13	45.89	47.50	57	28,681	0.20%
2020/12/18	366	43.57	503	43.53	43.20	-137	27,305	-0.50%	大買/大賣/鉅額交易
2020/12/17	538	41.98	114	41.47	42.35	424	25,975	1.63%	大買/大賣/鉅額交易
2020/12/16	6	40.49	58	40.92	41.00	-52	25,507	-0.20%
2020/12/15	84	40.68	174	41.12	40.00	-90	25,254	-0.36%	大賣/
2020/12/14	159	40.36	188	41.13	40.75	-29	24,601	-0.12%	大買/大賣/
2020/12/11	157.1	40.92	418	40.44	38.95	-260.9	24,110	-1.08%	大買/大賣/鉅額交易
2020/12/10	392	42.21	156.2	41.85	41.40	235.9	23,548	1.00%	大買/大賣/鉅額交易
2020/12/09	26.2	41.50	194	41.49	41.40	-167.9	22,943	-0.73%	大賣/鉅額交易
2020/12/08	38.1	39.53	172.7	41.14	40.60	-134.6	22,173	-0.61%	大賣/鉅額交易
2020/12/07	128.7	38.18	30	38.49	38.25	98.7	21,113	0.47%	大買/
2020/12/04	79	38.77	14	38.00	38.00	65	20,573	0.32%
2020/12/03	10	39.55	5	40.00	39.50	5	20,136	0.02%
2020/12/02	26	40.34	53	40.54	40.00	-27	19,824	-0.14%
2020/12/01	42	41.77	143.4	41.74	41.10	-101.4	19,317	-0.52%	大賣/鉅額交易
2020/11/30	35	43.73	10	43.70	43.70	25	18,836	0.13%
2020/11/27	60.4	42.17	41	40.81	43.00	19.4	18,393	0.11%
2020/11/26	164	41.13	500	41.93	40.65	-336	17,895	-1.88%	大買/大賣/鉅額交易
2020/11/25	285	38.65	22	38.98	40.90	263	16,799	1.57%	大買/鉅額交易
2020/11/24	3	37.20	14	37.29	37.20	-11	16,009	-0.07%
2020/11/23	140	37.86	12	37.60	37.45	128	15,818	0.81%	大買/鉅額交易
2020/11/20	13	37.56	1	37.45	36.75	12	15,621	0.08%
2020/11/19	14	37.48	261	36.93	37.45	-247	15,539	-1.59%	大賣/鉅額交易
2020/11/18	24	35.42	23	35.71	36.40	1	14,552	0.01%
2020/11/17	0	0.00	53	32.67	33.35	-53	13,788	-0.38%
2020/11/16	295	32.01	10	31.70	31.55	285	13,474	2.12%	大買/鉅額交易
2020/11/13	6	31.02	6	32.00	30.60	0	13,393	0.00%
2020/11/12	24	31.43	9	30.96	31.20	15	13,198	0.11%
2020/11/11	9	30.72	15	31.18	32.45	-6	13,081	-0.05%
2020/11/10	19	32.32	15	31.65	29.80	4	12,631	0.03%
2020/11/09	1	31.30	0	0.00	32.25	1	11,564	0.01%
2020/11/06	6	28.83	6	29.10	29.35	0	11,333	0.00%
2020/11/05	2	28.80	6	28.73	28.95	-4	11,279	-0.04%
2020/11/04	84	28.44	30	28.50	28.90	54	11,238	0.48%
2020/11/03	1	27.75	22	28.03	28.60	-21	11,022	-0.19%
2020/11/02	106	27.50	142	27.46	27.00	-36	10,673	-0.34%	大買/大賣/
2020/10/30	20	26.40	2	26.45	26.20	18	10,273	0.18%
2020/10/29	2	26.55	2	26.70	26.70	0	10,172	0.00%
2020/10/28	22	26.46	24	26.47	26.15	-2	10,059	-0.02%
2020/10/27	3	26.28	4	26.75	26.10	-1	9,870	-0.01%
2020/10/26	20	25.85	32	25.45	26.85	-12	9,717	-0.12%
2020/10/23	6	24.93	10	24.90	24.60	-4	9,230	-0.04%
2020/10/22	1	24.45	0	0.00	24.45	1	9,161	0.01%
2020/10/21	2	25.00	2	25.55	25.30	0	9,085	0.00%
2020/10/20	0	0.00	5	25.12	25.25	-5	8,840	-0.06%
2020/10/16	0	0.00	6	23.88	23.55	-6	8,469	-0.07%
2020/10/15	4	24.20	51	24.25	24.05	-47	8,399	-0.56%
2020/10/14	14	24.61	2	25.10	24.55	12	8,292	0.14%
2020/10/13	56	24.01	45	24.66	25.05	11	8,112	0.14%
2020/10/12	5	22.86	0	0.00	23.15	5	7,687	0.07%
2020/10/08	22	23.63	4	23.40	23.80	18	7,540	0.24%
2020/10/07	25	23.26	36	24.00	24.45	-11	7,351	-0.15%
2020/10/06	6	22.85	4	22.98	23.45	2	7,094	0.03%
2020/10/05	4	21.90	27	21.84	22.85	-23	6,852	-0.34%
2020/09/30	0	0.00	12	21.42	21.25	-12	6,606	-0.18%
2020/09/29	29	21.08	2	21.98	21.00	27	6,614	0.41%
2020/09/28	12	21.46	2	21.85	21.65	10	6,365	0.16%
2020/09/25	14	20.21	58	20.33	20.45	-44	6,001	-0.73%
2020/09/23	20	19.40	0	0.00	19.50	20	5,708	0.35%
2020/09/22	10	19.95	0	0.00	19.85	10	5,660	0.18%
2020/09/21	20	20.15	0	0.00	20.20	20	5,645	0.35%
2020/09/18	0	0.00	5	20.25	20.30	-5	5,627	-0.09%
2020/09/11	5	19.90	10	20.08	20.00	-5	5,337	-0.09%
2020/09/04	2	19.85	0	0.00	20.00	2	4,899	0.04%
2020/09/01	1	21.25	0	0.00	20.95	1	4,595	0.02%
2020/08/31	0	0.00	2	21.93	21.20	-2	4,531	-0.04%
2020/08/27	6	20.95	10	21.02	20.90	-4	4,277	-0.09%
2020/08/26	0	0.00	12	22.00	22.10	-12	4,161	-0.29%
2020/08/25	70	21.40	94	21.45	21.75	-24	3,937	-0.61%
2020/08/20	2	19.95	2	20.75	19.95	0	3,447	0.00%
2020/08/19	0	0.00	30	20.78	20.35	-30	3,250	-0.92%
2020/08/17	0	0.00	2	20.40	20.05	-2	2,835	-0.07%
2020/08/14	35	20.02	1	20.55	19.90	34	2,607	1.30%
2020/08/13	5	19.00	1	19.30	19.05	4	2,275	0.18%
2020/08/12	5	18.45	0	0.00	18.80	5	2,218	0.23%
2020/08/11	5	18.80	0	0.00	18.80	5	2,191	0.23%
2020/08/10	5	19.00	13	19.02	19.00	-8	2,144	-0.37%
2020/07/23	1	17.65	0	0.00	17.70	1	2,086	0.05%
2020/07/17	6	18.08	0	0.00	18.10	6	2,067	0.29%
2020/07/15	0	0.00	2	18.55	18.60	-2	2,041	-0.10%
2020/07/13	50	18.80	2	18.80	18.80	48	2,028	2.37%
2020/07/08	0	0.00	2	18.70	18.70	-2	1,906	-0.10%
2020/07/07	0	0.00	1	17.65	18.40	-1	1,792	-0.06%
2020/07/06	0	0.00	5	17.20	17.65	-5	1,677	-0.30%
2020/06/30	2	16.40	0	0.00	16.45	2	1,691	0.12%
2020/06/23	0	0.00	15	16.60	16.60	-15	1,770	-0.85%
2020/06/22	3	16.35	0	0.00	16.35	3	1,782	0.17%
2020/06/16	0	0.00	5	16.65	16.70	-5	1,957	-0.26%
2020/06/15	6	16.34	0	0.00	16.30	6	2,081	0.29%
2020/06/11	1	16.75	0	0.00	16.65	1	2,176	0.05%
2020/06/10	0	0.00	1	17.00	17.00	-1	2,191	-0.05%
2020/06/08	0	0.00	5	17.10	17.05	-5	2,256	-0.22%
2020/06/02	5	16.20	0	0.00	16.20	5	2,271	0.22%
2020/05/27	0	0.00	5	16.55	16.35	-5	2,255	-0.22%
2020/05/22	5	16.00	0	0.00	15.95	5	2,257	0.22%
2020/05/13	10	15.95	10	16.05	15.95	0	2,283	0.00%
2020/05/12	2	16.50	0	0.00	16.40	2	2,264	0.09%
2020/05/04	4	16.55	0	0.00	16.55	4	2,264	0.18%
2020/04/30	0	0.00	2	17.00	16.90	-2	2,272	-0.09%
2020/04/29	0	0.00	2	16.70	16.70	-2	2,270	-0.09%
2020/04/15	0	0.00	2	15.90	16.10	-2	2,151	-0.09%
2020/04/10	2	15.15	0	0.00	15.30	2	2,113	0.09%
2020/04/07	1	14.55	0	0.00	14.50	1	2,062	0.05%
2020/03/26	0	0.00	2	13.70	13.60	-2	1,872	-0.11%
2020/03/19	2	12.20	0	0.00	11.90	2	1,715	0.12%
2020/03/13	3	14.57	3	14.60	15.10	0	1,496	0.00%
2020/03/12	3	15.80	0	0.00	15.70	3	1,441	0.21%
2020/03/09	2	16.60	0	0.00	16.50	2	1,389	0.14%
2020/02/21	0	0.00	6	17.55	17.55	-6	1,307	-0.46%
2020/02/14	2	17.15	0	0.00	17.15	2	1,266	0.16%
2020/01/15	0	0.00	5	18.30	18.30	-5	1,200	-0.42%
2019/12/19	1	18.40	0	0.00	18.40	1	1,376	0.07%
2019/11/28	0	0.00	13	18.45	18.45	-13	1,766	-0.74%
2019/11/25	0	0.00	17	18.30	18.25	-17	1,863	-0.91%
2019/11/11	5	18.04	0	0.00	18.10	5	2,556	0.20%
2019/10/25	2	18.55	0	0.00	18.60	2	3,637	0.05%
2019/10/21	2	17.95	0	0.00	18.15	2	4,525	0.04%
2019/10/17	30	17.65	0	0.00	17.65	30	4,570	0.66%
2019/09/11	10	18.90	0	0.00	18.85	10	4,908	0.20%
2019/09/10	0	0.00	100	19.60	19.20	-100	4,870	-2.05%
2019/09/06	0	0.00	10	19.70	19.75	-10	4,854	-0.21%
2019/09/05	2	20.25	0	0.00	19.75	2	4,873	0.04%
2019/09/04	32	20.36	0	0.00	20.15	32	4,831	0.66%
2019/09/03	23	19.87	10	19.85	20.20	13	4,719	0.28%
2019/09/02	70	19.11	0	0.00	19.15	70	4,583	1.53%
2019/08/28	10	18.90	0	0.00	18.80	10	4,533	0.22%
2019/08/26	50	19.20	50	19.22	18.75	0	4,612	0.00%
2019/08/19	10	19.20	0	0.00	19.15	10	4,493	0.22%
2019/08/16	0	0.00	1	19.50	19.55	-1	4,417	-0.02%
2019/08/15	12	20.44	30	19.95	19.80	-18	4,356	-0.41%
2019/08/12	0	0.00	38	20.90	20.65	-38	4,215	-0.90%
2019/08/08	38	21.27	1	20.80	21.40	37	4,184	0.88%
2019/08/07	1	20.55	0	0.00	20.50	1	4,085	0.02%
2019/08/06	2	20.78	20	20.60	20.55	-18	4,031	-0.45%
2019/08/05	0	0.00	16	21.53	21.40	-16	3,939	-0.41%
2019/08/02	0	0.00	51	21.50	21.80	-51	3,813	-1.34%
2019/08/01	31	21.19	0	0.00	20.85	31	3,588	0.86%
2019/07/30	1	21.25	37	21.39	21.25	-36	3,382	-1.06%
2019/07/29	12	22.23	67	21.71	22.10	-55	3,295	-1.67%
2019/07/26	38	21.89	4	22.54	21.90	34	3,167	1.07%
2019/07/25	0	0.00	24	20.49	21.90	-24	2,829	-0.85%
2019/07/24	4	20.36	2	20.05	20.40	2	2,501	0.08%
2019/07/23	0	0.00	2	19.70	19.55	-2	2,277	-0.09%
2019/07/19	0	0.00	13	19.05	19.00	-13	2,103	-0.62%
2019/07/17	0	0.00	40	18.80	18.80	-40	2,068	-1.93%
2019/07/16	0	0.00	31	18.90	18.90	-31	2,088	-1.48%
2019/07/11	17	19.46	5	19.45	19.45	12	2,032	0.59%
2019/07/02	60	18.95	61	18.90	19.10	-1	1,787	-0.06%
2019/06/25	0	0.00	145	18.22	18.25	-145	1,643	-8.82%	大賣/鉅額交易
2019/06/18	0	0.00	155	18.50	18.40	-155	1,443	-10.74%	大賣/鉅額交易
2019/06/06	2	17.95	0	0.00	17.95	2	1,279	0.16%
2019/06/04	0	0.00	1	18.00	18.00	-1	1,236	-0.08%
2019/05/30	0	0.00	30	18.80	18.85	-30	1,052	-2.85%
2019/05/29	0	0.00	5	18.42	18.50	-5	994	-0.50%
2019/05/27	50	18.00	0	0.00	18.05	50	905	5.52%
2019/05/24	0	0.00	1	17.75	17.90	-1	854	-0.12%
2019/05/22	2	17.45	0	0.00	17.50	2	811	0.25%
2019/05/21	0	0.00	5	17.30	17.55	-5	794	-0.63%
2019/05/06	0	0.00	10	16.35	16.35	-10	665	-1.50%
2019/05/03	10	16.67	0	0.00	16.55	10	650	1.54%
2019/04/30	0	0.00	0.7	16.20	16.30	-0.7	626	-0.11%
2019/04/26	20	16.20	0	0.00	16.30	20	616	3.24%
2019/03/26	0	0.00	2	16.10	16.15	-2	447	-0.45%
2019/03/22	1	16.05	0	0.00	16.05	1	451	0.22%
2019/03/14	1	16.00	0	0.00	16.00	1	465	0.21%
2019/01/11	2	15.75	0	0.00	15.80	2	555	0.36%
2018/12/20	2	16.10	0	0.00	16.00	2	773	0.26%
2018/12/10	0	0.00	1	16.10	16.00	-1	800	-0.12%
2018/12/04	2	16.05	0	0.00	16.00	2	861	0.23%
2018/12/03	1	16.30	0	0.00	16.15	1	870	0.11%
2018/11/15	2	15.55	0	0.00	15.45	2	932	0.21%
2018/11/14	1	15.40	1	15.35	15.35	0	962	0.00%
2018/10/31	0	0.00	1	15.20	15.10	-1	1,143	-0.09%
2018/10/26	0	0.00	2	16.00	15.80	-2	1,126	-0.18%
2018/10/25	3	15.82	0	0.00	15.90	3	1,117	0.27%
2018/10/24	1	15.95	1	16.20	16.25	0	1,121	0.00%
2018/10/11	0	0.00	6	15.45	15.40	-6	1,146	-0.52%
2018/10/09	5	16.25	0	0.00	16.20	5	1,151	0.43%
2018/10/08	0	0.00	4	16.20	16.10	-4	1,180	-0.34%
2018/10/05	1	16.35	0	0.00	16.30	1	1,202	0.08%
2018/10/04	2	16.63	0	0.00	16.60	2	1,195	0.17%
2018/10/02	0	0.00	1	16.80	16.75	-1	1,207	-0.08%
2018/09/28	1	16.70	1	16.90	16.70	0	1,236	0.00%
2018/09/27	0	0.00	1	16.90	16.75	-1	1,237	-0.08%
2018/09/17	1	16.90	0	0.00	16.80	1	1,322	0.08%
2018/09/14	2	16.95	0	0.00	16.95	2	1,334	0.15%
2018/08/24	1	16.75	0	0.00	16.75	1	1,343	0.07%
2018/08/21	0	0.00	3	17.15	17.30	-3	1,318	-0.23%
2018/08/14	2	16.85	0	0.00	16.80	2	1,213	0.16%
2018/07/04	1	17.20	1	17.10	17.20	0	1,325	0.00%
2018/07/03	1	17.05	0	0.00	17.10	1	1,330	0.08%
2018/06/14	0	0.00	5	16.70	16.65	-5	1,369	-0.36%
2018/06/12	2	16.60	0	0.00	16.65	2	1,451	0.14%
2018/05/23	2	16.40	0	0.00	16.40	2	1,608	0.12%
2018/05/21	3	16.57	0	0.00	16.55	3	1,595	0.19%
2018/05/18	5	16.65	0	0.00	16.60	5	1,610	0.31%
2018/04/25	2	17.00	0	0.00	17.00	2	1,827	0.11%
2018/04/16	5	17.15	0	0.00	17.10	5	1,970	0.25%
2018/04/13	1	16.95	0	0.00	17.25	1	2,008	0.05%
2018/04/12	1	17.40	0	0.00	17.30	1	1,976	0.05%
2018/04/11	2	17.55	0	0.00	17.50	2	2,003	0.10%
2018/03/30	2	17.90	0	0.00	17.90	2	2,196	0.09%
2018/03/19	3	18.40	0	0.00	18.50	3	2,189	0.14%
2018/02/27	0	0.00	1	18.25	18.30	-1	3,010	-0.03%
2018/02/26	2	18.05	0	0.00	18.00	2	3,151	0.06%
2018/02/23	300	18.20	0	0.00	18.10	300	3,173	9.45%	大買/鉅額交易
2018/02/21	6	18.15	6	17.95	18.15	0	3,239	0.00%
2018/02/08	1	17.80	0	0.00	17.75	1	3,221	0.03%
2018/02/06	1	17.30	0	0.00	17.25	1	3,230	0.03%
2018/02/01	0	0.00	10	18.65	18.70	-10	3,129	-0.32%
2018/01/31	0	0.00	2	18.50	18.60	-2	3,128	-0.06%
2018/01/26	1	18.80	0	0.00	18.90	1	3,131	0.03%
2018/01/23	0	0.00	110	19.16	19.20	-110	3,105	-3.54%	大賣/鉅額交易
2018/01/22	5	19.55	0	0.00	19.45	5	3,086	0.16%
2018/01/19	5	19.75	0	0.00	19.80	5	3,087	0.16%
2018/01/18	35	19.86	0	0.00	19.85	35	3,078	1.14%
2018/01/17	5	19.95	0	0.00	20.00	5	3,103	0.16%
2018/01/16	60	19.85	0	0.00	19.85	60	3,140	1.91%
2018/01/11	5	20.00	0	0.00	19.90	5	3,369	0.15%
2018/01/09	0	0.00	20	19.95	19.95	-20	3,311	-0.60%
2018/01/08	2	19.85	0	0.00	19.65	2	3,293	0.06%
2018/01/04	0	0.00	5	19.45	19.45	-5	3,285	-0.15%
2018/01/03	20	19.80	160	20.00	19.60	-140	3,300	-4.24%	大賣/鉅額交易
2018/01/02	305	20.00	140	19.93	19.85	165	3,233	5.10%	大買/大賣/鉅額交易