萬海 (2615)-華南永昌-麻豆券商分點個股進出

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

萬海

(2615)

可現股當沖

股價
82.0
漲跌
▲2.3
漲幅
+2.89%
成交量
116,928張
產業
上市航運類股
2331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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/06/03	65.2	79.58	56.2	79.48	82.00	9	24,299	0.04%
2024/05/31	15.5	86.07	3.2	80.52	79.70	12.3	22,456	0.05%
2024/05/30	1.6	85.37	5.3	86.82	87.50	-3.7	22,077	-0.02%
2024/05/29	12.1	87.47	13.2	89.44	85.60	-1	21,953	0.00%
2024/05/28	17.8	85.99	11.2	85.62	87.00	6.6	21,736	0.03%
2024/05/27	14.3	77.61	17.3	80.77	82.10	-3	21,665	-0.01%
2024/05/24	4	74.20	12.2	73.95	74.90	-8.2	21,326	-0.04%
2024/05/23	3	71.37	6	71.17	71.10	-3	21,128	-0.01%
2024/05/22	1	68.40	17	70.57	71.20	-16	21,144	-0.08%
2024/05/21	1	69.00	3	69.70	68.80	-2	21,103	-0.01%
2024/05/20	0	0.00	2	70.30	70.80	-2	21,096	-0.01%
2024/05/17	3	70.63	6	71.03	70.00	-3	21,037	-0.01%
2024/05/16	5	71.32	5	71.06	71.90	0	20,902	0.00%
2024/05/15	39.4	69.13	43.5	69.47	70.50	-4.1	20,605	-0.02%
2024/05/14	203.1	72.01	192.5	70.98	68.40	10.6	19,005	0.06%	大買/大賣/
2024/05/13	33.2	69.41	145.5	69.40	70.10	-112.3	13,910	-0.81%	大賣/鉅額交易
2024/05/10	12	61.54	25.5	63.33	63.80	-13.5	11,861	-0.11%
2024/05/09	3	56.80	146.6	56.10	58.00	-143.6	10,361	-1.39%	大賣/鉅額交易
2024/05/08	2	52.30	34.3	52.92	52.80	-32.3	9,418	-0.34%
2024/05/07	1	50.80	14.3	50.99	50.80	-13.3	8,781	-0.15%
2024/05/06	0.1	49.80	0	0.00	49.80	0.1	8,545	0.00%
2024/05/03	2	49.40	4.1	49.77	49.40	-2.1	8,490	-0.02%
2024/05/02	20	51.19	9	51.12	49.40	11	8,400	0.13%
2024/04/30	4	49.95	20.4	49.49	50.70	-16.4	7,939	-0.21%
2024/04/29	11.5	49.53	9	49.99	49.55	2.5	7,708	0.03%
2024/04/26	12.1	48.48	5.4	48.76	48.35	6.7	7,407	0.09%
2024/04/25	1	45.25	7.3	45.47	45.50	-6.3	7,008	-0.09%
2024/04/23	0	0.00	0.7	44.73	44.95	-0.7	7,199	-0.01%
2024/04/22	3	44.40	1.8	44.56	43.85	1.3	7,263	0.02%
2024/04/19	0.3	42.95	1	43.63	43.25	-0.7	7,188	-0.01%
2024/04/17	1	43.30	0.2	43.30	42.80	0.9	7,256	0.01%
2024/04/16	3.5	43.13	100	43.10	42.90	-96.5	7,492	-1.29%
2024/04/15	0.4	44.53	2.1	44.94	45.10	-1.7	7,909	-0.02%
2024/04/12	1	45.00	0	0.00	45.00	1	8,164	0.01%
2024/04/11	0	0.00	5.1	45.01	44.80	-5.1	8,591	-0.06%
2024/04/09	2	44.80	2.3	44.95	44.95	-0.3	9,660	0.00%
2024/04/08	1.3	43.70	2.4	43.31	44.10	-1.1	10,167	-0.01%
2024/04/03	11.1	43.77	0	0.00	43.65	11.1	10,191	0.11%
2024/04/01	1	44.45	0	0.00	44.55	1	10,619	0.01%
2024/03/29	1.3	44.22	3.2	44.25	44.10	-1.9	11,020	-0.02%
2024/03/28	4	44.16	0	0.00	44.00	4	11,852	0.03%
2024/03/26	1	44.30	0	0.00	44.55	1	14,921	0.01%
2024/03/22	1.1	44.64	1	44.80	45.30	0.1	16,105	0.00%
2024/03/21	1	45.05	2	45.05	45.10	-1	16,959	-0.01%
2024/03/20	0.5	45.20	2	45.20	45.00	-1.5	17,230	-0.01%
2024/03/19	1	45.80	1	45.65	45.50	0	17,402	0.00%
2024/03/18	1.1	45.40	2	45.63	45.65	-0.9	17,526	-0.01%
2024/03/15	89.1	44.29	15.1	44.55	46.45	74	17,778	0.42%
2024/03/14	63.1	47.51	12	47.19	47.10	51.1	17,606	0.29%
2024/03/13	7.1	49.59	8	49.88	49.00	-0.9	17,484	-0.01%
2024/03/11	3	49.27	0	0.00	49.30	3	17,544	0.02%
2024/03/08	7	49.69	8.3	48.58	48.65	-1.3	17,905	-0.01%
2024/03/07	0.2	48.50	2.5	48.58	48.10	-2.3	18,241	-0.01%
2024/03/06	3.1	48.83	0.4	48.89	48.40	2.7	18,390	0.01%
2024/03/05	0	0.00	0.1	49.85	49.35	-0.1	18,379	0.00%
2024/03/04	5.4	49.25	5.1	49.45	49.65	0.3	18,350	0.00%
2024/03/01	9.2	49.78	2	49.73	49.90	7.2	18,376	0.04%
2024/02/29	10.3	49.81	5.4	50.05	50.40	5	18,247	0.03%
2024/02/27	0.8	48.62	0	0.00	48.10	0.8	17,884	0.00%
2024/02/26	4.2	48.97	0	0.00	48.80	4.2	17,833	0.02%
2024/02/23	10	50.00	10.1	49.90	49.65	-0.1	17,845	0.00%
2024/02/22	3	49.85	3.2	49.61	50.00	-0.2	17,821	0.00%
2024/02/21	105.3	49.64	2.1	49.50	49.00	103.2	17,723	0.58%	大買/鉅額交易
2024/02/20	5	48.70	4.1	48.95	48.65	0.9	17,675	0.01%
2024/02/19	1.9	47.52	2	47.80	47.90	-0.2	17,664	0.00%
2024/02/15	0.3	47.12	1	47.35	47.20	-0.8	17,961	0.00%
2024/02/05	5	47.85	6	47.75	47.75	-1	17,943	-0.01%
2024/02/02	5.2	48.43	5	48.40	48.20	0.2	17,983	0.00%
2024/02/01	3	49.90	3	49.75	49.65	0	17,868	0.00%
2024/01/31	0.1	49.45	1	49.95	48.90	-0.9	17,839	-0.01%
2024/01/30	1	49.45	1.2	49.64	49.45	-0.2	17,848	0.00%
2024/01/26	10	49.43	10	49.68	49.75	0	17,882	0.00%
2024/01/25	1.4	49.86	0	0.00	49.75	1.4	17,876	0.01%
2024/01/24	1	50.90	2	50.80	50.50	-1	17,811	-0.01%
2024/01/23	1	50.20	0	0.00	50.20	1	17,846	0.01%
2024/01/22	2.2	49.75	2	50.10	50.70	0.2	17,889	0.00%
2024/01/19	1.1	51.24	1	52.60	51.20	0.1	17,791	0.00%
2024/01/18	3	52.03	2	52.40	52.50	1	17,695	0.01%
2024/01/17	1	51.10	50	50.90	51.00	-49	17,539	-0.28%
2024/01/16	7	51.47	0	0.00	52.00	7	17,383	0.04%
2024/01/15	7	53.54	8.1	53.30	52.80	-1.1	17,235	-0.01%
2024/01/12	0	0.00	4.2	52.35	52.50	-4.2	17,179	-0.02%
2024/01/11	1	50.50	0	0.00	50.90	1	17,038	0.01%
2024/01/10	2.1	50.99	0	0.00	50.70	2.1	16,960	0.01%
2024/01/09	6.2	52.19	0	0.00	52.40	6.2	16,693	0.04%
2024/01/08	4	57.10	1	57.90	56.20	3	16,210	0.02%
2024/01/05	48	56.71	44	57.05	57.90	4	15,999	0.02%
2024/01/04	41	57.95	32	58.29	57.00	9	15,558	0.06%
2024/01/03	32	55.50	5	55.56	55.00	27	14,793	0.18%
2024/01/02	22	57.06	8	56.15	54.70	14	14,512	0.10%
2023/12/28	23	56.51	23	55.60	55.20	0	13,906	0.00%
2023/12/27	4	56.75	5	56.86	56.60	-1	13,795	-0.01%
2023/12/26	2	55.50	7	55.27	56.00	-5	13,532	-0.04%
2023/12/25	68	55.72	16.1	56.02	54.50	51.9	13,140	0.39%
2023/12/22	63.3	60.14	41.3	59.87	60.10	22	12,342	0.18%
2023/12/21	47.1	56.45	43	56.12	59.60	4.1	10,570	0.04%
2023/12/20	3	52.87	42.1	53.24	54.50	-39.1	9,261	-0.42%
2023/12/19	56.1	53.01	10.1	53.24	52.30	46	8,798	0.52%
2023/12/18	20.1	51.93	9	52.47	52.90	11.1	8,116	0.14%
2023/12/15	1	50.10	1	50.60	50.60	0	7,335	0.00%
2023/12/14	5	49.07	13	49.10	49.05	-8	7,080	-0.11%
2023/12/13	17	51.56	10.1	49.95	50.10	6.9	6,925	0.10%
2023/12/12	26.1	52.46	21	51.83	51.80	5.1	7,366	0.07%
2023/12/11	6	52.45	12	52.50	52.40	-6	7,192	-0.08%
2023/12/08	1	50.40	4	50.95	51.10	-3	6,988	-0.04%
2023/12/07	1	50.70	0	0.00	50.10	1	6,981	0.01%
2023/12/06	0	0.00	5.3	50.92	51.30	-5.3	6,957	-0.08%
2023/12/05	3	51.17	17	51.77	52.00	-14	6,865	-0.20%
2023/12/04	47.7	51.56	19	50.80	52.50	28.7	6,511	0.44%
2023/12/01	10	48.50	6	48.40	48.65	4	6,098	0.07%
2023/11/29	0	0.00	1	46.50	46.55	-1	6,006	-0.02%
2023/11/28	0	0.00	12.1	46.97	47.00	-12.1	6,013	-0.20%
2023/11/27	4.3	45.92	0	0.00	46.00	4.3	5,993	0.07%
2023/11/24	10	45.50	0	0.00	45.50	10	5,985	0.17%
2023/11/23	0.1	45.80	0.5	45.75	45.75	-0.4	6,051	-0.01%
2023/11/22	3	45.65	0	0.00	45.65	3	6,052	0.05%
2023/11/20	4.1	47.05	11	46.90	46.95	-6.9	6,094	-0.11%
2023/11/17	0	0.00	1	47.65	47.25	-1	6,174	-0.02%
2023/11/16	3	47.70	8	47.44	47.40	-5	6,207	-0.08%
2023/11/15	1	47.75	10	47.32	47.85	-9	6,230	-0.14%
2023/11/14	2	46.58	0	0.00	46.10	2	6,289	0.03%
2023/11/08	0	0.00	0.8	46.10	46.10	-0.8	6,203	-0.01%
2023/11/07	1	47.00	0	0.00	46.25	1	6,245	0.02%
2023/11/03	1	47.60	20	47.78	47.70	-19	6,210	-0.31%
2023/11/02	0	47.10	0	0.00	47.10	0	6,237	0.00%
2023/10/31	0	0.00	1	46.80	46.20	-1	6,272	-0.02%
2023/10/30	1	45.85	35.5	47.18	47.45	-34.5	6,225	-0.55%
2023/10/27	0.5	44.90	0.2	45.34	45.50	0.3	6,150	0.01%
2023/10/26	0	0.00	0.3	44.79	44.70	-0.3	6,218	0.00%
2023/10/25	0.3	44.73	0	0.00	44.75	0.3	6,288	0.00%
2023/10/24	0	0.00	0.1	44.50	44.60	-0.1	6,340	0.00%
2023/10/23	0	0.00	0.1	44.85	44.50	-0.1	6,394	0.00%
2023/10/20	3	44.68	2.3	44.96	44.90	0.8	6,415	0.01%
2023/10/19	0	0.00	2.6	45.58	45.60	-2.6	6,456	-0.04%
2023/10/17	2	45.35	0	0.00	44.70	2	6,481	0.03%
2023/10/16	0	0.00	1	43.75	45.00	-1	6,549	-0.02%
2023/10/13	4.5	44.74	0	0.00	44.25	4.5	6,610	0.07%
2023/10/12	0.1	45.40	0	0.00	45.65	0.1	6,579	0.00%
2023/10/11	44.2	45.51	0	0.00	45.25	44.2	6,647	0.66%
2023/10/05	0.3	46.97	1	46.90	46.75	-0.7	6,910	-0.01%
2023/10/04	1	45.60	0.1	46.40	46.35	0.9	6,971	0.01%
2023/10/03	14.2	46.60	0	0.00	46.00	14.2	7,134	0.20%
2023/10/02	4	47.51	0	0.00	47.35	4	7,230	0.06%
2023/09/27	1	48.65	0	0.00	48.40	1	7,636	0.01%
2023/09/25	8	48.99	0	0.00	49.20	8	9,197	0.09%
2023/09/22	0.3	49.55	0	0.00	49.50	0.3	9,463	0.00%
2023/09/21	10	50.43	1	49.95	49.80	9	9,532	0.09%
2023/09/20	1	51.30	13.2	51.57	51.30	-12.2	9,490	-0.13%
2023/09/19	2	50.30	8	50.87	50.50	-6	9,382	-0.06%
2023/09/18	0	0.00	3	50.30	50.90	-3	9,376	-0.03%
2023/09/15	66	50.82	93.8	50.77	50.60	-27.8	9,386	-0.30%
2023/09/14	3	48.30	30.2	48.35	48.85	-27.2	8,722	-0.31%
2023/09/13	0.1	46.35	0	0.00	46.65	0.1	8,628	0.00%
2023/09/12	0	0.00	1	46.70	46.80	-1	8,725	-0.01%
2023/09/11	0	0.00	0.7	46.02	46.00	-0.7	8,719	-0.01%
2023/09/08	1	46.50	0	0.00	46.30	1	8,781	0.01%
2023/09/05	2	47.08	3	46.98	47.30	-1	8,935	-0.01%
2023/09/04	7	45.97	5.1	46.57	46.50	1.9	9,162	0.02%
2023/09/01	1	45.15	2	45.15	44.90	-1	9,167	-0.01%
2023/08/31	1	46.45	0	0.00	45.30	1	9,261	0.01%
2023/08/30	0.8	45.85	0	0.00	45.85	0.8	9,242	0.01%
2023/08/29	9.2	45.53	1	45.70	45.35	8.2	9,324	0.09%
2023/08/28	2	46.10	0	0.00	46.10	2	9,394	0.02%
2023/08/25	2.1	46.05	0	0.00	45.90	2.1	9,499	0.02%
2023/08/24	18.4	46.49	54	46.00	46.00	-35.6	9,566	-0.37%
2023/08/23	26.1	48.49	0	0.00	47.55	26.1	9,478	0.28%
2023/08/22	3	48.83	2	48.75	48.70	1	9,435	0.01%
2023/08/21	11	49.59	1	49.95	49.30	10	9,449	0.11%
2023/08/18	9	50.26	45.2	50.32	50.50	-36.2	9,404	-0.38%
2023/08/17	0.1	46.85	1	46.25	47.90	-0.9	9,202	-0.01%
2023/08/16	11.1	47.62	0	0.00	47.60	11.1	9,232	0.12%
2023/08/15	4.1	49.23	52	49.02	49.00	-47.9	9,236	-0.52%
2023/08/11	2	49.50	0	0.00	50.60	2	9,367	0.02%
2023/08/08	19	50.15	50	50.00	50.10	-31	9,472	-0.33%
2023/08/07	13	50.24	0	0.00	50.50	13	9,594	0.14%
2023/08/04	0.1	51.50	26.2	51.60	51.60	-26.1	9,661	-0.27%
2023/08/02	18	50.49	3.2	50.74	51.10	14.8	9,689	0.15%
2023/08/01	1	50.70	2.1	50.86	51.10	-1.1	9,706	-0.01%
2023/07/31	16.2	50.52	11	50.66	50.40	5.2	9,784	0.05%
2023/07/28	7	51.37	30	51.59	51.80	-23	9,824	-0.23%
2023/07/27	2	50.50	2.4	50.41	50.40	-0.4	9,917	0.00%
2023/07/26	6.2	49.65	0	0.00	49.45	6.2	9,944	0.06%
2023/07/25	0	0.00	1	49.20	49.20	-1	9,972	-0.01%
2023/07/24	18.1	49.77	0	0.00	49.30	18.1	10,070	0.18%
2023/07/21	11	50.84	1	51.60	50.90	10	10,120	0.10%
2023/07/20	0	0.00	23	51.87	51.90	-23	10,171	-0.23%
2023/07/19	0.2	51.40	0.1	50.70	50.90	0.1	10,214	0.00%
2023/07/18	3	51.33	2	51.05	50.40	1	10,362	0.01%
2023/07/17	2	50.95	1	50.60	51.00	1	10,322	0.01%
2023/07/14	14	50.37	1.2	50.87	50.40	12.8	10,323	0.12%
2023/07/13	22.3	50.39	0.1	51.00	49.30	22.2	10,335	0.21%
2023/07/12	6.2	51.56	8	51.50	51.60	-1.8	10,261	-0.02%
2023/07/11	51	53.99	2	53.40	53.60	49	10,245	0.48%
2023/07/10	2.3	54.85	6	54.98	53.60	-3.7	10,259	-0.04%
2023/07/07	5	56.48	1	56.30	56.70	4	10,090	0.04%
2023/07/06	2	57.35	3.2	57.52	57.60	-1.2	9,972	-0.01%
2023/07/05	25.1	57.43	25	57.60	57.70	0.1	9,939	0.00%
2023/07/04	24.1	60.37	13.2	60.60	57.30	10.9	9,675	0.11%
2023/07/03	20.2	56.88	19	57.98	58.90	1.2	8,716	0.01%
2023/06/30	14.1	58.17	12.1	58.69	59.00	2	8,216	0.02%
2023/06/29	2.1	57.43	0.2	58.10	57.30	1.9	7,941	0.02%
2023/06/28	1	58.50	7.2	58.41	58.40	-6.2	7,880	-0.08%
2023/06/27	1.2	59.25	0	0.00	58.80	1.2	7,873	0.02%
2023/06/21	1	59.50	1.4	59.91	60.20	-0.4	7,865	-0.01%
2023/06/19	15	62.65	16	61.48	61.10	-1	7,892	-0.01%
2023/06/16	0	0.00	1	62.70	62.60	-1	7,918	-0.01%
2023/06/15	6	61.88	0	0.00	61.70	6	7,940	0.08%
2023/06/14	6.1	61.89	5.5	62.51	62.20	0.6	8,067	0.01%
2023/06/13	0.5	61.90	0.5	61.70	61.80	0	8,375	0.00%
2023/06/12	2.5	61.66	2.5	61.88	62.10	0	8,862	0.00%
2023/06/09	2.5	61.56	4.1	61.25	61.80	-1.6	9,553	-0.02%
2023/06/08	2	61.85	4.7	61.66	61.50	-2.7	9,687	-0.03%
2023/06/07	3.5	59.67	4.2	59.70	59.80	-0.7	9,917	-0.01%
2023/06/06	1.2	59.27	4.2	59.22	59.50	-3	9,925	-0.03%
2023/06/05	5.1	58.12	0	0.00	58.00	5.1	9,958	0.05%
2023/06/02	2.2	58.10	7	58.00	58.10	-4.8	10,005	-0.05%
2023/06/01	1.2	57.18	0	0.00	57.10	1.2	10,059	0.01%
2023/05/31	1.2	58.50	0	0.00	58.00	1.2	10,104	0.01%
2023/05/30	5.2	58.95	0	0.00	58.70	5.2	10,281	0.05%
2023/05/25	0.1	59.20	0	0.00	58.70	0.1	10,907	0.00%
2023/05/24	0	0.00	1	60.20	60.10	-1	11,227	-0.01%
2023/05/22	0	59.70	0.1	60.50	60.20	-0.1	11,482	0.00%
2023/05/19	3	60.80	3.1	59.82	60.30	-0.1	11,432	0.00%
2023/05/18	50	60.00	13.3	59.89	59.60	36.7	11,369	0.32%
2023/05/17	0	0.00	1	60.30	60.20	-1	11,390	-0.01%
2023/05/16	4	59.50	5.5	59.86	59.60	-1.5	11,367	-0.01%
2023/05/15	5	58.72	2	59.20	60.20	3	11,413	0.03%
2023/05/12	1.1	59.10	1	59.20	59.20	0.1	11,434	0.00%
2023/05/11	6.2	59.26	0	0.00	59.10	6.2	11,447	0.05%
2023/05/10	7	60.87	5.1	61.34	61.60	1.9	11,368	0.02%
2023/05/09	0	0.00	2.3	60.19	60.20	-2.3	11,394	-0.02%
2023/05/08	16.2	59.38	15	59.80	59.40	1.2	11,536	0.01%
2023/05/05	1.3	59.71	28.6	60.01	59.50	-27.3	11,898	-0.23%
2023/05/04	8	60.68	8	60.61	60.10	0	11,984	0.00%
2023/05/03	6.1	61.17	2	61.40	60.50	4.1	12,004	0.03%
2023/05/02	1	63.00	0	0.00	63.20	1	11,970	0.01%
2023/04/27	1	63.70	1	63.20	63.70	0	12,176	0.00%
2023/04/26	4	63.28	3	62.87	63.70	1	12,253	0.01%
2023/04/25	6	64.47	2	65.00	64.20	4	12,258	0.03%
2023/04/24	3	65.10	2	64.85	65.50	1	12,374	0.01%
2023/04/21	10.1	66.06	4	65.88	65.00	6.1	12,497	0.05%
2023/04/20	7	68.30	5	67.70	67.70	2	12,473	0.02%
2023/04/19	15	68.93	17	68.29	68.00	-2	12,630	-0.02%
2023/04/18	15	69.80	22	69.03	69.00	-7	12,772	-0.05%
2023/04/17	9	70.62	13	70.95	70.50	-4	12,889	-0.03%
2023/04/14	3	69.57	2	69.90	69.90	1	13,041	0.01%
2023/04/13	0	0.00	6	68.43	68.50	-6	13,235	-0.05%
2023/04/12	1	69.00	2	69.30	68.80	-1	13,442	-0.01%
2023/04/11	10	68.85	11	68.62	68.60	-1	13,740	-0.01%
2023/04/10	29	69.96	27	69.09	68.80	2	14,135	0.01%
2023/04/07	34	68.71	29	69.38	69.40	5	14,505	0.03%
2023/04/06	1	68.30	0	0.00	67.80	1	14,953	0.01%
2023/03/31	0	69.30	50	68.90	68.50	-50	15,727	-0.32%
2023/03/29	0	0.00	1	68.80	68.80	-1	17,649	-0.01%
2023/03/28	2	69.80	5	69.54	69.30	-3	18,203	-0.02%
2023/03/27	2	69.90	1	70.10	69.70	1	18,992	0.01%
2023/03/24	3	70.00	51	69.90	70.50	-48	19,983	-0.24%
2023/03/23	14	69.74	6	69.75	69.90	8	20,125	0.04%
2023/03/21	1	69.30	1	69.20	69.00	0	20,226	0.00%
2023/03/20	2	70.45	1	69.60	69.60	1	20,233	0.00%
2023/03/17	18	68.83	5.5	68.91	69.00	12.6	20,203	0.06%
2023/03/16	15.6	68.84	11.7	68.51	68.20	3.9	20,128	0.02%
2023/03/15	18	71.40	25.4	71.62	71.00	-7.5	19,886	-0.04%
2023/03/14	27.4	73.11	15	73.37	72.50	12.4	19,571	0.06%
2023/03/13	104	80.89	8	80.86	80.50	96	18,898	0.51%	大買/
2023/03/10	25	80.94	21.1	80.29	79.10	3.9	18,755	0.02%
2023/03/09	1	79.95	2	79.65	80.10	-1	18,527	-0.01%
2023/03/08	3	79.81	11	79.72	79.00	-8	18,647	-0.04%
2023/03/07	9.1	80.60	7	80.73	80.70	2.1	18,699	0.01%
2023/03/06	7	80.87	5	80.90	80.60	2	18,803	0.01%
2023/03/03	3	80.33	4.7	80.97	81.10	-1.7	19,016	-0.01%
2023/03/02	4.7	80.50	12.5	80.55	80.70	-7.8	19,149	-0.04%
2023/03/01	3.5	77.95	7	78.40	78.60	-3.5	18,998	-0.02%
2023/02/24	10	79.45	25	79.27	79.60	-15	18,961	-0.08%
2023/02/23	7	79.36	10	78.50	79.20	-3	18,829	-0.02%
2023/02/22	19	77.15	20.2	78.11	76.70	-1.2	18,592	-0.01%
2023/02/21	6	76.68	9.2	76.43	77.50	-3.2	18,344	-0.02%
2023/02/20	0.1	74.10	11.5	73.81	74.00	-11.4	18,296	-0.06%
2023/02/17	1.1	72.71	0.1	72.90	73.30	1	18,522	0.01%
2023/02/16	0.1	74.10	0	0.00	73.70	0.1	18,664	0.00%
2023/02/15	3	74.37	1	74.70	73.70	2	19,073	0.01%
2023/02/14	7	74.67	0	0.00	74.80	7	19,329	0.04%
2023/02/13	3.1	73.86	0	0.00	73.80	3.1	19,474	0.02%
2023/02/10	2	76.00	4.3	76.01	75.50	-2.3	19,706	-0.01%
2023/02/09	7.1	77.51	49	77.84	76.90	-41.9	20,025	-0.21%
2023/02/08	2.2	77.57	1	77.80	77.90	1.2	20,279	0.01%
2023/02/07	8	77.03	3	76.73	77.60	5	20,350	0.02%
2023/02/06	38	76.72	18.6	76.53	76.10	19.4	20,482	0.09%
2023/02/03	43	80.31	31	80.23	79.50	12	20,459	0.06%
2023/02/02	55	78.39	7	78.13	78.60	48	20,220	0.24%
2023/02/01	1	76.90	5	76.68	76.70	-4	20,217	-0.02%
2023/01/31	3	75.57	0	0.00	75.90	3	20,313	0.01%
2023/01/30	2.1	73.70	3	74.60	75.60	-1	20,414	0.00%
2023/01/17	12	74.11	8	74.74	73.60	4	20,433	0.02%
2023/01/16	8	73.79	35	73.50	73.70	-27	20,475	-0.13%
2023/01/13	20	74.33	22	74.62	74.50	-2	20,424	-0.01%
2023/01/12	9	74.94	3	75.57	74.10	6	20,536	0.03%
2023/01/11	16	76.73	13	77.40	76.10	3	20,473	0.01%
2023/01/10	5	77.36	4	77.03	76.50	1	20,444	0.00%
2023/01/09	13	77.09	4	77.33	77.50	9	20,639	0.04%
2023/01/06	17	76.83	19	76.63	77.80	-2	20,709	-0.01%
2023/01/05	33	78.13	12	78.42	77.10	21	20,762	0.10%
2023/01/04	7	77.57	6	77.33	77.10	1	20,903	0.00%
2023/01/03	3	81.07	1	80.10	79.20	2	20,825	0.01%
2022/12/30	2	80.70	24	80.49	80.10	-22	20,753	-0.11%
2022/12/29	25	79.43	3	79.50	79.20	22	20,637	0.11%
2022/12/28	9	80.10	5	79.98	79.00	4	20,583	0.02%
2022/12/27	3	84.07	4	83.90	82.10	-1	20,463	0.00%
2022/12/26	27	83.34	20	83.06	82.40	7	20,553	0.03%
2022/12/23	19	85.45	17	85.39	86.20	2	20,344	0.01%
2022/12/22	40	84.42	66	84.62	87.20	-26	19,732	-0.13%
2022/12/21	29	78.73	13	79.05	79.80	16	18,579	0.09%
2022/12/20	32.1	77.91	30.3	77.41	76.70	1.8	18,285	0.01%
2022/12/19	11.3	78.67	6	78.35	76.20	5.3	18,086	0.03%
2022/12/16	25	76.24	102.1	77.84	78.80	-77.1	17,509	-0.44%	大賣/
2022/12/15	12	72.40	7	72.70	72.50	5	16,827	0.03%
2022/12/14	49.3	70.29	47	69.90	70.70	2.3	17,223	0.01%
2022/12/12	2.1	69.21	0.3	69.90	69.30	1.8	17,584	0.01%
2022/12/09	2.3	69.80	1	69.60	70.10	1.3	17,814	0.01%
2022/12/08	7	68.59	0	0.00	68.60	7	18,088	0.04%
2022/12/07	2	69.15	1	69.30	69.10	1	18,250	0.01%
2022/12/06	7	71.54	0	0.00	70.60	7	18,254	0.04%
2022/12/05	0	0.00	0.6	74.62	74.30	-0.6	18,390	0.00%
2022/12/02	3.2	75.29	0	0.00	74.50	3.2	18,584	0.02%
2022/12/01	20.4	76.98	21	75.31	75.30	-0.6	18,774	0.00%
2022/11/30	0	0.00	71	74.72	76.10	-71	18,698	-0.38%
2022/11/29	0	0.00	1	74.80	74.70	-1	18,769	-0.01%
2022/11/28	3	72.90	2	72.80	72.90	1	18,998	0.01%
2022/11/25	2	76.40	1	75.30	74.90	1	18,973	0.01%
2022/11/24	70	71.50	2.2	73.64	75.40	67.8	19,000	0.36%
2022/11/21	1.1	69.91	2	71.85	69.50	-1	18,878	-0.01%
2022/11/18	0	0.00	2	73.57	71.80	-2	18,843	-0.01%
2022/11/17	1.1	75.57	2	75.35	74.20	-0.9	18,944	0.00%
2022/11/16	2	74.40	3	74.70	75.30	-1	18,910	-0.01%
2022/11/15	9	74.02	6.4	73.62	74.60	2.6	18,998	0.01%
2022/11/14	4	74.53	6	74.33	74.10	-2	18,805	-0.01%
2022/11/11	76.9	75.69	30	74.07	73.50	46.9	18,698	0.25%
2022/11/10	2	73.75	23	73.65	74.40	-21	18,395	-0.11%
2022/11/09	28.3	71.78	17	71.56	72.00	11.3	18,244	0.06%
2022/11/08	15.1	70.78	2.4	71.89	70.40	12.8	18,282	0.07%
2022/11/07	1	67.80	4	69.35	70.00	-3	18,009	-0.02%
2022/11/04	5	66.46	7	67.16	66.60	-2	17,759	-0.01%
2022/11/03	3.1	65.51	5.2	65.84	65.80	-2.1	17,605	-0.01%
2022/11/02	1	67.00	1	68.50	66.50	0	17,748	0.00%
2022/11/01	3.2	67.36	1.2	66.35	66.00	2	17,590	0.01%
2022/10/31	4	67.88	0	0.00	67.70	4	17,596	0.02%
2022/10/28	1.9	68.46	0	0.00	68.50	1.9	17,585	0.01%
2022/10/27	4	69.05	7.9	69.67	70.50	-3.9	17,529	-0.02%
2022/10/26	3	66.23	6	68.67	69.20	-3	17,483	-0.02%
2022/10/25	2	68.35	0	0.00	67.70	2	17,395	0.01%
2022/10/24	0	0.00	3	69.53	68.50	-3	17,586	-0.02%
2022/10/21	1	67.50	1	66.50	66.50	0	17,570	0.00%
2022/10/20	8	64.03	9.4	64.81	66.90	-1.4	17,578	-0.01%
2022/10/19	1	67.70	1	68.80	67.90	0	17,706	0.00%
2022/10/18	0	0.00	11.4	66.92	67.00	-11.4	17,674	-0.06%
2022/10/17	8.3	64.23	12	63.00	64.90	-3.7	17,705	-0.02%
2022/10/14	5	69.26	11.4	69.13	68.80	-6.4	17,512	-0.04%
2022/10/13	2	68.40	2	68.75	65.40	0	17,873	0.00%
2022/10/12	5.2	68.48	1	68.40	68.30	4.2	18,252	0.02%
2022/10/11	11.1	72.20	10	73.00	72.20	1.1	18,103	0.01%
2022/10/07	2	74.35	10.3	73.98	73.20	-8.3	17,998	-0.05%
2022/10/06	14	72.94	15	73.21	73.60	-1	18,048	-0.01%
2022/10/05	13	73.08	12	73.78	72.90	1	18,103	0.01%
2022/10/04	13.2	71.38	8	72.54	71.60	5.2	18,225	0.03%
2022/10/03	20	67.93	20	68.92	70.30	0	18,110	0.00%
2022/09/30	9	66.10	1	65.20	66.80	8	17,994	0.04%
2022/09/29	2	67.10	1	66.50	66.50	1	17,966	0.01%
2022/09/28	3.1	66.65	4.3	68.75	65.70	-1.2	17,990	-0.01%
2022/09/27	3.1	70.37	3	70.63	71.00	0.1	18,355	0.00%
2022/09/26	7	69.20	8.8	71.68	69.40	-1.7	18,480	-0.01%
2022/09/23	11.1	76.37	14	76.51	74.90	-2.9	18,620	-0.02%
2022/09/22	17.2	76.04	7	74.66	74.70	10.2	18,861	0.05%
2022/09/21	6	77.30	13	77.19	78.30	-7	19,104	-0.04%
2022/09/20	2	76.00	4	75.55	75.10	-2	19,163	-0.01%
2022/09/19	9	77.00	8	77.03	74.10	1	19,630	0.01%
2022/09/16	1	79.40	1	79.30	80.70	0	19,925	0.00%
2022/09/15	13	81.38	12	81.34	80.70	1	20,286	0.00%
2022/09/14	0	0.00	11.4	78.19	79.10	-11.4	20,546	-0.06%
2022/09/13	15	77.93	14	78.08	77.70	1	20,614	0.00%
2022/09/12	21	77.59	17	77.76	76.90	4	20,925	0.02%
2022/09/08	23	73.60	25.5	73.92	74.10	-2.5	20,836	-0.01%
2022/09/07	9	75.10	17	74.62	74.50	-8	20,908	-0.04%
2022/09/06	3.3	77.28	31	77.30	76.80	-27.7	20,750	-0.13%
2022/09/05	28.8	77.53	105.2	78.10	76.20	-76.4	20,692	-0.37%	大賣/
2022/09/02	9.3	79.38	142.4	79.83	78.00	-133.1	20,581	-0.65%	大賣/鉅額交易
2022/09/01	1	84.01	1	83.70	83.70	0	20,346	0.00%
2022/08/31	7	84.77	8.1	85.91	86.80	-1.1	20,415	-0.01%
2022/08/30	3	86.60	1	86.50	86.10	2	20,129	0.01%
2022/08/29	6	86.75	5	86.98	86.30	1	20,111	0.00%
2022/08/26	3.2	93.50	2	93.85	93.10	1.2	20,046	0.01%
2022/08/25	0.1	92.64	37	92.33	92.80	-36.9	20,010	-0.18%
2022/08/24	10	92.66	9	90.99	91.30	1	20,068	0.00%
2022/08/23	6	94.95	6	95.75	94.60	0	20,090	0.00%
2022/08/22	19.1	96.09	9	96.09	95.10	10.1	20,154	0.05%
2022/08/19	8	100.69	3	101.00	100.50	5	20,021	0.02%
2022/08/18	1	100.00	2	100.75	101.00	-1	20,220	0.00%
2022/08/17	6	101.33	4	101.50	101.50	2	20,697	0.01%
2022/08/16	8.1	100.38	5	99.90	99.90	3.1	21,251	0.01%
2022/08/15	15	101.37	6	101.58	101.50	9	21,871	0.04%
2022/08/12	0	0.00	2	103.75	104.50	-2	21,770	-0.01%
2022/08/11	6	104.33	3	103.83	103.00	3	21,901	0.01%
2022/08/10	9.2	104.22	3	104.50	103.00	6.2	21,885	0.03%
2022/08/09	58	104.99	3	105.17	105.00	55	21,937	0.25%
2022/08/08	5	106.00	6	107.42	107.50	-1	21,826	0.00%
2022/08/05	8.1	107.50	2	107.00	107.50	6.1	21,846	0.03%
2022/08/04	1.6	103.47	1	104.00	104.00	0.6	21,921	0.00%
2022/08/03	1	104.99	0	0.00	104.50	1	21,955	0.00%
2022/08/02	3	104.67	2	104.75	105.00	1	22,088	0.00%
2022/08/01	0	0.00	0	107.50	107.50	0	22,109	0.00%
2022/07/29	5	106.80	6	107.17	107.00	-1	22,202	0.00%
2022/07/28	2	102.50	0	0.00	102.00	2	22,118	0.01%
2022/07/27	0	0.00	1	103.00	104.50	-1	22,091	0.00%
2022/07/26	1	100.51	1	102.50	100.50	0	22,099	0.00%
2022/07/25	0	105.00	0	0.00	104.00	0	21,952	0.00%
2022/07/22	4.1	105.77	3.2	106.50	106.50	0.9	21,993	0.00%
2022/07/21	3	105.83	5	105.60	105.50	-2	22,013	-0.01%
2022/07/20	13	105.96	12.1	105.51	103.50	0.9	21,989	0.00%
2022/07/19	5.1	128.04	13.2	128.38	131.00	-8.1	21,598	-0.04%
2022/07/18	0	0.00	1	119.50	121.00	-1	21,147	0.00%
2022/07/15	2	118.00	2	117.50	117.00	0	21,144	0.00%
2022/07/14	0	118.00	5	117.10	118.50	-5	21,219	-0.02%
2022/07/13	1	115.51	2	115.25	113.50	-1	21,063	0.00%
2022/07/12	9	113.17	9	114.17	112.00	0	20,966	0.00%
2022/07/11	11	120.27	5	120.30	120.50	6	20,719	0.03%
2022/07/08	6.1	119.26	14	120.86	120.50	-8	20,675	-0.04%
2022/07/07	1	114.47	1.1	115.50	116.50	0	20,505	0.00%
2022/07/06	2.1	113.55	1	113.00	113.50	1.1	20,500	0.01%
2022/07/05	14	114.89	8.1	116.36	116.00	5.9	20,405	0.03%
2022/07/04	0.1	113.50	4.1	114.46	115.50	-4.1	19,948	-0.02%
2022/07/01	0.6	111.38	10	112.50	111.00	-9.4	19,836	-0.05%
2022/06/30	20	119.63	4	118.75	119.00	16	19,480	0.08%
2022/06/29	8	123.56	1	121.51	120.00	7	19,155	0.04%
2022/06/28	2.9	125.31	2	128.25	128.00	0.9	18,787	0.00%
2022/06/27	3.1	123.20	13	126.65	128.00	-10	18,412	-0.05%
2022/06/24	3	115.50	4	117.12	116.50	-1	17,937	-0.01%
2022/06/23	8	112.19	3	111.67	110.50	5	17,617	0.03%
2022/06/22	5	116.30	7	117.64	120.00	-2	17,276	-0.01%
2022/06/21	3	122.17	3	122.33	123.50	0	16,758	0.00%
2022/06/20	10.3	123.14	4	120.13	119.50	6.3	16,534	0.04%
2022/06/17	1.1	131.52	0.2	131.00	131.00	0.9	16,156	0.01%
2022/06/16	13.1	135.52	0	135.50	131.00	13	15,984	0.08%
2022/06/15	0.2	141.50	3	140.50	140.50	-2.8	16,030	-0.02%
2022/06/14	7.1	142.03	0	0.00	143.00	7.1	16,380	0.04%
2022/06/13	17.1	143.50	0	0.00	143.00	17.1	17,312	0.10%
2022/06/10	3	151.17	0	0.00	150.00	3	17,735	0.02%
2022/06/09	9	155.78	2	156.75	155.00	7	17,977	0.04%
2022/06/08	0	0.00	5	160.50	161.50	-5	18,124	-0.03%
2022/06/07	5	158.00	6	158.92	159.00	-1	18,565	-0.01%
2022/06/06	3.1	160.68	1	163.46	158.50	2.1	19,086	0.01%
2022/06/02	6	158.25	5	160.00	158.50	1	19,672	0.01%
2022/06/01	3	159.33	15	160.67	159.50	-12	20,734	-0.06%
2022/05/31	7	156.93	5	157.40	157.00	2	22,047	0.01%
2022/05/30	9.1	159.28	0	0.00	158.50	9.1	22,405	0.04%
2022/05/26	2	158.25	9	161.11	156.50	-7	23,032	-0.03%
2022/05/25	6.2	162.39	0	161.00	160.50	6.1	23,196	0.03%
2022/05/24	13	165.23	16	162.72	161.50	-3	23,415	-0.01%
2022/05/23	7	161.83	37	161.84	163.50	-30	23,452	-0.13%
2022/05/20	2	148.50	6.1	148.00	149.00	-4.1	23,616	-0.02%
2022/05/19	6	140.92	1	143.00	146.00	5	24,528	0.02%
2022/05/18	4	144.75	5	145.70	147.50	-1	25,491	0.00%
2022/05/17	12.2	145.67	3	147.67	143.00	9.2	26,034	0.04%
2022/05/16	2.1	149.02	1.1	149.14	148.00	1	26,380	0.00%
2022/05/13	2.2	151.57	4	152.38	153.50	-1.9	26,755	-0.01%
2022/05/12	2	150.00	4	152.50	148.50	-2	27,852	-0.01%
2022/05/11	1	151.50	3	152.83	151.50	-2	28,048	-0.01%
2022/05/10	2	149.50	3	151.50	151.50	-1	28,426	0.00%
2022/05/09	0	0.00	5	148.50	148.00	-5	28,842	-0.02%
2022/05/06	2	151.25	0	0.00	151.50	2	29,843	0.01%
2022/05/05	5.1	151.96	4	151.63	153.00	1.1	29,960	0.00%
2022/05/04	4.2	148.93	4	149.37	148.50	0.2	29,923	0.00%
2022/05/03	5	144.10	6	143.75	146.00	-1	30,123	0.00%
2022/04/29	2	146.50	2.5	146.27	146.00	-0.5	30,426	0.00%
2022/04/28	9	144.44	14.2	143.18	142.00	-5.2	30,615	-0.02%
2022/04/27	15	143.27	3	142.67	144.00	12	30,648	0.04%
2022/04/26	11	147.73	13	146.65	145.00	-2	30,761	-0.01%
2022/04/25	9.1	150.16	4	149.75	148.00	5.1	30,860	0.02%
2022/04/22	6.1	155.51	8	155.56	156.00	-2	30,890	-0.01%
2022/04/21	4.1	157.63	5	158.30	157.50	-0.9	31,098	0.00%
2022/04/20	16.1	156.75	3	157.50	155.50	13.1	31,348	0.04%
2022/04/19	0	0.00	11	155.55	156.00	-11	31,482	-0.04%
2022/04/18	3.1	151.00	0.1	151.75	151.00	3	31,728	0.01%
2022/04/15	4	155.50	0	155.00	155.00	4	32,036	0.01%
2022/04/14	12	157.71	13	155.27	154.50	-1	32,163	0.00%
2022/04/13	0	0.00	4	157.38	158.00	-4	32,253	-0.01%
2022/04/12	6	148.26	8.1	150.90	153.00	-2.1	32,311	-0.01%
2022/04/11	5.1	153.80	0	0.00	151.50	5.1	32,351	0.02%
2022/04/08	0	0.00	1	154.00	154.00	-1	32,947	0.00%
2022/04/07	5	153.11	0	0.00	149.50	5	33,063	0.02%
2022/04/06	16.1	155.10	28	155.68	156.00	-11.9	33,093	-0.04%
2022/04/01	26	159.46	17	158.24	160.00	9	33,478	0.03%
2022/03/31	35.1	158.29	16	158.25	158.50	19.1	33,528	0.06%
2022/03/30	7	159.07	7	157.86	160.00	0	33,688	0.00%
2022/03/29	12	156.25	26	156.92	154.50	-14	33,769	-0.04%
2022/03/28	22	154.52	0	156.50	156.00	22	34,092	0.06%
2022/03/25	16.1	155.16	13	153.62	153.50	3.1	34,467	0.01%
2022/03/24	13.1	161.92	10	160.00	160.00	3.1	34,857	0.01%
2022/03/23	8	163.69	3	164.83	163.00	5	35,566	0.01%
2022/03/22	5	165.50	2	162.54	162.50	3	36,222	0.01%
2022/03/21	13	163.73	12	163.00	163.00	1	37,126	0.00%
2022/03/18	24	161.96	23	162.20	163.00	1	38,261	0.00%
2022/03/17	11	163.64	9	165.44	168.00	2	38,841	0.01%
2022/03/16	35.2	164.50	35	163.57	161.50	0.1	39,919	0.00%
2022/03/15	28	178.23	13	175.23	172.50	15	39,944	0.04%
2022/03/14	7	178.36	12	179.96	182.00	-5	41,030	-0.01%
2022/03/11	9	175.17	8	176.12	175.00	1	42,473	0.00%
2022/03/10	10	178.85	7	180.00	176.50	3	43,249	0.01%
2022/03/09	7.2	173.71	3	173.17	174.00	4.2	43,857	0.01%
2022/03/08	28	175.09	29	171.28	170.50	-1	44,460	0.00%
2022/03/07	149	191.92	13	187.08	180.00	136	43,865	0.31%	大買/鉅額交易
2022/03/04	31	195.31	35.4	194.88	192.00	-4.4	43,042	-0.01%
2022/03/03	8	193.63	9	193.22	192.00	-1	41,921	0.00%
2022/03/02	12.1	191.87	11	191.68	190.50	1.1	41,774	0.00%
2022/03/01	12	189.75	11	191.27	193.00	1	41,636	0.00%
2022/02/25	9	186.72	21	186.57	187.00	-12	41,391	-0.03%
2022/02/24	71	185.46	57.3	185.05	182.00	13.7	41,218	0.03%
2022/02/23	21.1	188.88	21.6	189.29	190.00	-0.6	40,843	0.00%
2022/02/22	27.1	184.17	26	183.77	181.50	1	40,488	0.00%
2022/02/21	22.1	197.77	28	197.89	195.00	-5.9	39,762	-0.01%
2022/02/18	16	196.03	35	192.17	194.50	-19	39,031	-0.05%
2022/02/17	5.1	186.62	4.4	185.05	183.00	0.7	38,225	0.00%
2022/02/16	2	184.50	9	184.00	183.50	-7	37,912	-0.02%
2022/02/15	17	181.18	12	179.71	178.50	5	38,206	0.01%
2022/02/14	5	179.00	8	181.25	180.00	-3	38,783	-0.01%
2022/02/11	2.1	173.23	1	172.50	172.00	1.1	38,390	0.00%
2022/02/10	7	175.07	6	175.75	175.50	1	39,037	0.00%
2022/02/09	8	175.06	15.1	175.92	173.50	-7.1	39,741	-0.02%
2022/02/08	17.1	171.43	15.1	170.80	172.00	2	39,830	0.00%
2022/02/07	4	158.50	2	162.00	162.00	2	39,996	0.01%
2022/01/26	6.5	148.49	0	0.00	147.50	6.5	41,239	0.02%
2022/01/25	21.2	148.68	5	146.70	145.50	16.2	41,581	0.04%
2022/01/24	9	151.22	0	0.00	153.00	9	41,813	0.02%
2022/01/21	17.2	154.48	5.1	153.97	151.50	12.1	42,137	0.03%
2022/01/20	3	161.67	4	161.38	161.00	-1	42,290	0.00%
2022/01/19	6.1	161.48	1	161.00	161.50	5.1	42,524	0.01%
2022/01/18	5.1	166.97	1	168.00	166.00	4.1	42,715	0.01%
2022/01/17	19	167.76	15	167.50	166.00	4	43,550	0.01%
2022/01/14	15.2	167.94	12	171.29	173.50	3.2	44,029	0.01%
2022/01/13	11.2	173.37	14.1	172.41	168.50	-2.9	44,460	-0.01%
2022/01/12	13.1	179.49	11	177.50	176.00	2.1	44,725	0.00%
2022/01/11	3.1	180.47	3	181.82	181.50	0.1	45,521	0.00%
2022/01/10	54	181.69	25	180.28	179.50	29	46,605	0.06%
2022/01/07	6	187.08	5	189.90	187.50	1	47,315	0.00%
2022/01/06	22	192.61	16.4	192.11	191.00	5.6	48,866	0.01%
2022/01/05	19	192.00	4	192.13	191.00	15	49,726	0.03%
2022/01/04	3	186.83	13	189.15	191.50	-10	50,499	-0.02%
2022/01/03	29.1	185.67	40	185.38	187.50	-10.9	51,296	-0.02%
2021/12/30	6	198.75	17	198.62	198.50	-11	51,827	-0.02%
2021/12/29	11	202.00	8	201.31	201.00	3	52,778	0.01%
2021/12/28	7	202.29	6	203.75	200.50	1	54,654	0.00%
2021/12/27	2	199.75	3.3	199.43	199.00	-1.3	55,451	0.00%
2021/12/24	17	201.38	17	200.38	199.00	0	56,326	0.00%
2021/12/23	64	204.04	35.1	201.44	200.00	28.9	56,322	0.05%
2021/12/22	72	203.58	55.1	204.05	204.00	16.9	56,540	0.03%
2021/12/21	35	199.70	42.2	202.47	207.00	-7.2	56,543	-0.01%
2021/12/20	20	199.13	20	198.98	199.00	0	56,620	0.00%
2021/12/17	17.1	201.04	34	201.56	200.00	-16.9	56,644	-0.03%
2021/12/16	35.6	199.41	32	198.77	196.50	3.6	56,315	0.01%
2021/12/15	39.5	195.20	25	196.00	199.00	14.4	56,196	0.03%
2021/12/14	45	197.36	40	194.70	189.50	5	56,156	0.01%
2021/12/13	41.1	207.46	67	206.48	201.50	-25.9	55,319	-0.05%
2021/12/10	69.1	207.43	99	206.78	210.50	-29.9	55,553	-0.05%
2021/12/09	73	201.06	92.4	200.67	208.00	-19.4	54,894	-0.04%
2021/12/08	118.4	198.52	105.2	199.48	197.00	13.1	54,715	0.02%	大買/大賣/
2021/12/07	84.2	183.61	78.4	183.29	191.00	5.8	54,241	0.01%
2021/12/06	9	174.44	49.4	174.16	176.50	-40.4	53,587	-0.08%
2021/12/03	61.2	169.32	32	169.77	164.50	29.2	53,625	0.05%
2021/12/02	14	165.46	104.1	166.34	169.50	-90.1	53,692	-0.17%	大賣/
2021/12/01	16	154.28	32	154.72	154.50	-16	53,099	-0.03%
2021/11/30	3	155.50	19	156.00	156.50	-16	53,553	-0.03%
2021/11/29	11.2	151.42	8	153.38	153.00	3.2	54,150	0.01%
2021/11/26	49.1	154.06	13	152.62	152.00	36.1	55,260	0.07%
2021/11/25	33	155.33	50	156.46	157.50	-17	55,943	-0.03%
2021/11/24	12	153.50	4	154.25	154.00	8	56,530	0.01%
2021/11/23	18.1	155.66	17	156.15	154.00	1.1	58,328	0.00%
2021/11/22	45	155.31	83.1	158.32	154.50	-38.1	60,206	-0.06%
2021/11/19	76.7	156.89	21	156.00	156.00	55.7	61,871	0.09%
2021/11/18	4	159.75	69	161.59	160.50	-65	64,140	-0.10%
2021/11/17	30	156.12	18	158.11	158.50	12	66,010	0.02%
2021/11/16	15	160.00	105	160.79	161.00	-90	67,378	-0.13%	大賣/
2021/11/15	41.2	157.66	3	160.32	157.00	38.2	69,856	0.05%
2021/11/12	87.1	158.93	67	160.33	159.00	20.1	71,211	0.03%
2021/11/11	128	165.83	53	175.38	159.50	75	71,484	0.10%	大買/
2021/11/10	119	182.52	48.1	184.11	177.00	71	72,107	0.10%	大買/
2021/11/09	60	184.62	50.2	186.80	183.50	9.8	73,224	0.01%
2021/11/08	58	184.61	20	186.12	190.00	38	73,787	0.05%
2021/11/05	3	175.83	12	175.13	178.00	-9	74,735	-0.01%
2021/11/04	25	176.80	37.8	178.13	174.50	-12.8	76,083	-0.02%
2021/11/03	39.1	170.94	73.2	172.04	171.50	-34.1	76,323	-0.04%
2021/11/02	9	161.78	33.1	162.53	161.00	-24.1	76,868	-0.03%
2021/11/01	31.1	160.72	20.3	160.51	158.50	10.8	77,612	0.01%
2021/10/29	20	159.70	19.2	160.08	160.00	0.8	78,267	0.00%
2021/10/28	62.1	155.86	20	155.33	153.50	42.1	79,584	0.05%
2021/10/27	13.8	153.65	13.1	154.45	153.00	0.7	82,036	0.00%
2021/10/26	13.4	157.01	5.1	158.66	157.00	8.3	84,992	0.01%
2021/10/25	14	156.11	27.2	156.07	157.50	-13.2	87,571	-0.02%
2021/10/22	13	154.35	8	154.81	152.50	5	90,066	0.01%
2021/10/21	13	162.62	7.4	162.37	159.00	5.6	91,770	0.01%
2021/10/20	6	160.08	11.4	163.18	159.50	-5.4	92,550	-0.01%
2021/10/19	22.9	160.57	25	161.60	158.00	-2.1	94,278	0.00%
2021/10/18	23.1	152.80	21	152.88	160.00	2.1	96,471	0.00%
2021/10/15	39	162.27	33.1	160.80	161.00	6	97,931	0.01%
2021/10/14	8.1	161.53	33.1	161.36	164.50	-25	98,982	-0.03%
2021/10/13	24	157.04	23.1	160.29	155.00	0.9	99,248	0.00%
2021/10/12	8.3	159.84	6	158.65	153.50	2.3	101,711	0.00%
2021/10/08	16.1	167.63	12	168.04	169.50	4.1	102,911	0.00%
2021/10/07	21.4	173.80	12.6	170.55	171.50	8.8	105,121	0.01%
2021/10/06	23.1	165.77	10	163.20	161.50	13.1	106,167	0.01%
2021/10/05	29	164.73	36.7	164.50	173.00	-7.7	107,309	-0.01%
2021/10/04	25.3	170.98	26.1	172.37	165.50	-0.8	108,342	0.00%
2021/10/01	26.7	188.33	98	185.80	183.50	-71.3	110,613	-0.06%
2021/09/30	12	202.71	5	203.40	203.50	7	112,158	0.01%
2021/09/29	12.1	202.04	3	202.67	200.50	9.1	113,993	0.01%
2021/09/28	40.1	202.49	15	202.17	203.50	25.1	115,755	0.02%
2021/09/27	43	211.63	10	214.10	208.00	33	117,732	0.03%
2021/09/24	6	214.58	9.4	213.59	215.00	-3.4	121,860	0.00%
2021/09/23	3	209.33	4	208.88	207.50	-1	123,853	0.00%
2021/09/22	5.1	203.99	4.1	205.84	203.00	1	127,961	0.00%
2021/09/17	13	208.27	39	207.15	210.00	-26	129,019	-0.02%
2021/09/16	12	202.00	7	203.21	200.50	5	131,239	0.00%
2021/09/15	38	200.79	26	203.50	205.00	12	132,972	0.01%
2021/09/14	50	207.03	13	208.45	201.50	37	136,191	0.03%
2021/09/13	44	212.57	14.1	213.32	210.00	29.9	138,442	0.02%
2021/09/10	11	209.27	41	211.24	211.50	-30	139,336	-0.02%
2021/09/09	35	207.87	9	208.56	207.50	26	140,530	0.02%
2021/09/08	53	212.40	22	214.66	213.00	31	141,059	0.02%
2021/09/07	20.1	206.64	19	207.79	209.50	1.1	141,359	0.00%
2021/09/06	23	216.59	38.3	218.78	211.00	-15.3	140,707	-0.01%
2021/09/03	14.2	226.25	7.1	232.65	222.00	7.1	140,444	0.01%
2021/09/02	17.5	238.26	76	240.78	235.50	-58.6	139,951	-0.04%
2021/09/01	49.2	238.25	46	244.09	235.00	3.2	139,269	0.00%
2021/08/31	61	246.14	29	246.97	248.00	32	138,045	0.02%
2021/08/30	38	254.11	41	256.73	249.00	-3	137,102	0.00%
2021/08/27	116.3	255.59	99.1	258.85	252.00	17.2	136,378	0.01%	大買/
2021/08/26	112.1	256.20	120.1	256.23	258.00	-8	134,570	-0.01%	大買/大賣/
2021/08/25	71.1	255.06	89.1	251.20	262.00	-18	132,823	-0.01%
2021/08/24	118.1	248.02	88.2	249.99	244.00	29.9	131,087	0.02%	大買/
2021/08/23	54	244.59	46.3	244.57	248.00	7.7	129,142	0.01%
2021/08/20	58	218.73	45.1	217.96	225.50	12.9	129,352	0.01%
2021/08/19	60.2	224.47	51	222.53	213.00	9.2	130,804	0.01%
2021/08/18	17	214.21	38.1	216.02	226.00	-21.1	129,864	-0.02%
2021/08/17	36	214.44	35	212.14	205.50	1	130,875	0.00%
2021/08/16	62.1	213.69	67	211.75	215.00	-4.9	131,847	0.00%
2021/08/13	47	225.89	43.5	226.95	215.00	3.5	131,260	0.00%
2021/08/12	61.1	220.42	69	219.05	230.00	-8	131,665	-0.01%
2021/08/11	48.3	217.93	49.3	220.93	217.00	-1	131,247	0.00%
2021/08/10	48.2	229.73	38.1	232.98	225.00	10.1	129,537	0.01%
2021/08/09	46	233.96	41	234.38	229.00	5	128,839	0.00%
2021/08/06	23	231.13	32.4	232.43	231.00	-9.4	128,536	-0.01%
2021/08/05	38.3	226.76	30	226.55	221.00	8.3	127,154	0.01%
2021/08/04	24	233.15	24	233.83	233.00	0	126,543	0.00%
2021/08/03	868.2	235.15	866	230.16	229.00	2.2	126,639	0.00%	大買/大賣/
2021/08/02	588	229.06	590.1	217.66	232.00	-2.1	125,565	0.00%	大買/大賣/
2021/07/30	450.7	244.51	441.2	252.56	223.50	9.5	123,176	0.01%	大買/大賣/
2021/07/29	66	240.97	53.2	239.09	248.00	12.8	120,666	0.01%
2021/07/28	332.1	207.13	334.9	208.43	225.50	-2.8	118,502	0.00%	大買/大賣/
2021/07/27	94.2	203.73	104.3	206.82	205.00	-10.1	116,098	-0.01%	大賣/
2021/07/26	776.1	231.00	767	228.15	216.50	9.1	115,006	0.01%	大買/大賣/
2021/07/23	428.2	242.77	464	245.96	240.00	-35.8	113,819	-0.03%	大買/大賣/
2021/07/22	374	229.54	357.4	232.24	240.00	16.6	112,099	0.01%	大買/大賣/
2021/07/21	265.4	257.98	252.4	268.22	238.50	13	109,689	0.01%	大買/大賣/
2021/07/20	136.7	271.23	137	277.52	260.50	-0.3	107,231	0.00%	大買/大賣/
2021/07/19	242.5	288.78	367	292.57	286.00	-124.5	105,706	-0.12%	大買/大賣/鉅額交易
2021/07/16	334.3	291.80	264	292.79	286.00	70.3	105,178	0.07%	大買/大賣/
2021/07/15	68.2	268.43	72.4	269.25	278.50	-4.1	102,364	0.00%
2021/07/14	228.1	246.49	217.3	252.21	253.50	10.8	101,196	0.01%	大買/大賣/
2021/07/13	91.1	281.39	412.1	262.03	258.50	-321	98,531	-0.33%	大賣/鉅額交易
2021/07/12	308.4	293.92	273.2	279.35	287.00	35.2	96,744	0.04%	大買/大賣/
2021/07/09	451.2	292.46	383.1	289.55	275.00	68.1	94,700	0.07%	大買/大賣/
2021/07/08	484	284.47	753.2	266.17	304.00	-269.2	92,400	-0.29%	大買/大賣/鉅額交易
2021/07/07	304.8	281.02	86.1	283.06	276.50	218.7	89,534	0.24%	大買/鉅額交易
2021/07/06	417.4	303.77	519.1	316.67	296.00	-101.7	87,537	-0.12%	大買/大賣/鉅額交易
2021/07/05	474.5	307.67	55	306.97	302.00	419.5	85,714	0.49%	大買/鉅額交易
2021/07/02	61.2	333.24	50.8	331.33	326.50	10.4	83,762	0.01%
2021/07/01	513.9	347.07	987.1	340.70	336.00	-473.2	81,705	-0.58%	大買/大賣/鉅額交易
2021/06/30	96.1	305.14	94.2	309.17	321.00	1.9	77,304	0.00%
2021/06/29	414.3	312.06	130.1	306.76	292.00	284.2	75,146	0.38%	大買/大賣/鉅額交易
2021/06/28	192	294.82	52.2	297.15	300.00	139.8	71,395	0.20%	大買/鉅額交易
2021/06/25	107.5	265.60	107.1	268.01	273.00	0.4	70,194	0.00%	大買/大賣/
2021/06/24	53	240.37	55.1	241.43	248.50	-2.1	67,663	0.00%
2021/06/23	125.2	250.63	233	252.63	226.00	-107.8	65,883	-0.16%	大買/大賣/鉅額交易
2021/06/22	259.1	265.78	77.1	265.70	251.00	181.9	61,674	0.29%	大買/鉅額交易
2021/06/21	46.7	239.57	64	247.09	249.00	-17.3	58,851	-0.03%
2021/06/18	78.5	216.69	80	216.88	226.50	-1.5	58,156	0.00%
2021/06/17	76.4	205.72	53	204.09	206.00	23.4	56,643	0.04%
2021/06/16	47.3	204.44	50.6	207.31	205.50	-3.3	55,154	-0.01%
2021/06/15	12	184.46	17	190.56	191.50	-5	53,839	-0.01%
2021/06/11	3.1	163.96	27	167.88	174.50	-23.9	53,432	-0.04%
2021/06/10	25	156.94	58	159.67	159.00	-33	53,228	-0.06%
2021/06/09	44	159.34	11	164.05	160.00	33	53,324	0.06%
2021/06/08	45	164.22	11.5	162.86	165.00	33.5	53,404	0.06%
2021/06/07	1.3	153.38	12	150.13	153.00	-10.7	53,464	-0.02%
2021/06/04	10.7	157.99	0	0.00	155.50	10.7	53,521	0.02%
2021/06/03	10.5	161.50	4	164.36	161.00	6.5	53,592	0.01%
2021/06/02	19	160.71	42.2	160.70	160.00	-23.2	53,515	-0.04%
2021/06/01	39.2	154.25	5	152.90	159.50	34.2	53,205	0.06%
2021/05/31	31	155.40	23	151.39	145.00	8	53,006	0.02%
2021/05/28	39.5	149.55	38	150.13	154.50	1.5	52,533	0.00%
2021/05/27	18	136.56	44.2	139.26	140.50	-26.2	50,723	-0.05%
2021/05/26	62	123.40	48	126.09	128.00	14	47,866	0.03%
2021/05/25	44.2	126.77	46	125.60	116.50	-1.8	46,237	0.00%
2021/05/24	97	119.93	82	122.19	125.00	15	43,825	0.03%
2021/05/21	16	112.84	17	112.65	114.00	-1	42,234	0.00%
2021/05/20	42	97.59	81.4	99.41	104.00	-39.4	41,724	-0.09%
2021/05/19	42	93.53	12	91.54	94.60	30	39,609	0.08%
2021/05/18	9	85.98	26	82.96	86.00	-17	39,042	-0.04%
2021/05/17	64	78.21	78	77.48	78.20	-14	38,911	-0.04%
2021/05/14	5	80.62	27.2	77.38	81.60	-22.2	37,764	-0.06%
2021/05/13	20	81.17	45	80.92	80.10	-25	36,679	-0.07%
2021/05/12	28	91.72	34	90.39	88.90	-6	36,346	-0.02%
2021/05/11	50	101.57	41	101.46	98.70	9	36,361	0.02%
2021/05/10	40	100.49	27	99.16	101.50	13	35,317	0.04%
2021/05/07	9	90.77	11	89.92	92.30	-2	34,558	-0.01%
2021/05/06	22	92.64	16	89.38	89.90	6	34,312	0.02%
2021/05/05	51	93.50	46	92.74	92.50	5	33,721	0.01%
2021/05/04	29	97.01	14	97.75	91.40	15	33,189	0.05%
2021/05/03	97	99.95	106	101.73	101.50	-9	32,428	-0.03%	大賣/
2021/04/29	4	94.70	5	93.24	94.70	-1	31,563	0.00%
2021/04/28	7	93.90	4	95.58	92.50	3	31,936	0.01%
2021/04/27	10	93.03	19	94.49	91.20	-9	31,941	-0.03%
2021/04/26	10	86.44	4	88.73	90.20	6	31,963	0.02%
2021/04/23	9	85.17	12	83.28	82.00	-3	32,715	-0.01%
2021/04/22	31	95.17	23	89.79	85.80	8	32,945	0.02%
2021/04/21	18	87.63	28	87.96	89.60	-10	32,068	-0.03%
2021/04/20	42	81.12	25	81.42	81.50	17	31,928	0.05%
2021/04/19	34	79.84	41	78.45	80.60	-7	32,264	-0.02%
2021/04/16	29	70.13	28	68.52	73.30	1	32,430	0.00%
2021/04/15	16	65.79	25	66.05	66.70	-9	32,892	-0.03%
2021/04/14	54.2	65.82	34	65.19	65.30	20.2	34,186	0.06%
2021/04/13	39	64.21	24	64.83	64.30	15	34,459	0.04%
2021/04/12	16	62.51	56	60.36	64.00	-40	35,159	-0.11%
2021/04/09	0	0.00	3	57.40	58.20	-3	36,862	-0.01%
2021/04/08	10	59.20	20	58.90	58.90	-10	37,908	-0.03%
2021/04/07	19	57.92	28	57.84	58.70	-9	39,236	-0.02%
2021/04/06	34	57.09	35	56.11	57.40	-1	42,280	0.00%
2021/04/01	77	56.15	25	56.34	55.90	52	43,279	0.12%
2021/03/31	116	56.02	211	55.73	55.10	-95	44,129	-0.22%	大買/大賣/
2021/03/30	141	54.16	141	54.79	54.60	0	44,067	0.00%	大買/大賣/
2021/03/29	144	54.68	67	55.24	55.40	77	44,720	0.17%	大買/
2021/03/26	55	50.77	45	51.06	52.90	10	46,649	0.02%
2021/03/25	0	0.00	3	51.10	49.90	-3	47,659	-0.01%
2021/03/24	5	51.00	2	52.10	52.00	3	48,732	0.01%
2021/03/23	21	54.47	15	55.22	51.70	6	48,863	0.01%
2021/03/22	16	53.48	24.4	53.48	54.50	-8.4	48,009	-0.02%
2021/03/19	11	49.40	0	0.00	49.55	11	47,755	0.02%
2021/03/18	5	49.85	12.1	49.93	49.95	-7.1	48,015	-0.01%
2021/03/17	4	49.45	4	49.08	49.00	0	48,441	0.00%
2021/03/16	1	48.15	1.5	48.55	48.65	-0.5	48,956	0.00%
2021/03/15	14.5	48.55	35	48.37	48.70	-20.5	49,649	-0.04%
2021/03/12	3	47.83	6	47.68	47.40	-3	50,455	-0.01%
2021/03/10	3	47.30	1	47.00	47.00	2	50,926	0.00%
2021/03/09	11	47.08	13	46.75	47.50	-2	51,141	0.00%
2021/03/08	5	45.42	1	46.95	45.40	4	51,479	0.01%
2021/03/05	1	45.85	22	45.92	45.85	-21	51,890	-0.04%
2021/03/04	1	46.50	0	0.00	46.05	1	52,319	0.00%
2021/03/03	7	47.54	8	46.24	47.30	-1	52,717	0.00%
2021/03/02	17	47.95	11	48.68	45.50	6	53,775	0.01%
2021/02/26	0	0.00	1	47.65	47.95	-1	54,074	0.00%
2021/02/25	8	47.64	39	47.23	47.30	-31	54,060	-0.06%
2021/02/24	0	0.00	1	46.80	46.00	-1	54,183	0.00%
2021/02/23	1	47.75	4	47.05	46.70	-3	54,262	-0.01%
2021/02/22	6	46.88	13	47.23	46.75	-7	54,800	-0.01%
2021/02/19	3	44.43	4	44.65	44.50	-1	54,951	0.00%
2021/02/18	35	45.20	19	46.49	45.25	16	55,206	0.03%
2021/02/17	5	43.17	4	43.65	43.90	1	54,788	0.00%
2021/02/05	8	43.16	0	0.00	42.20	8	54,773	0.01%
2021/02/04	4	43.49	7	43.13	43.50	-3	54,818	-0.01%
2021/02/03	10	42.69	2	43.38	42.25	8	55,361	0.01%
2021/02/02	50	44.39	41	43.43	43.50	9	56,019	0.02%
2021/02/01	1	42.00	0	0.00	41.35	1	55,488	0.00%
2021/01/29	10	43.80	10	42.85	42.80	0	55,267	0.00%
2021/01/28	4	44.38	5.1	44.84	44.75	-1.1	55,130	0.00%
2021/01/27	15	45.79	15.2	44.87	44.55	-0.2	54,963	0.00%
2021/01/26	16	45.70	20.5	45.90	45.60	-4.5	55,058	-0.01%
2021/01/25	0	0.00	4.2	46.28	45.65	-4.2	54,998	-0.01%
2021/01/22	1	44.50	5	44.50	44.80	-4	54,629	-0.01%
2021/01/21	10	43.21	14	44.29	42.70	-4	54,212	-0.01%
2021/01/20	35.2	42.80	35	42.42	42.10	0.2	53,579	0.00%
2021/01/19	54.4	44.85	57	43.15	43.20	-2.6	52,968	0.00%
2021/01/18	20	42.29	26	43.02	45.10	-6	52,507	-0.01%
2021/01/15	25.4	44.73	7	43.40	43.25	18.4	51,347	0.04%
2021/01/14	20	49.23	21	49.18	48.05	-1	50,492	0.00%
2021/01/13	30	48.32	17	49.09	48.00	13	50,040	0.03%
2021/01/12	38.1	49.77	20	48.10	49.05	18.1	49,715	0.04%
2021/01/11	32	50.08	37	49.69	50.40	-5	48,278	-0.01%
2021/01/08	33	47.95	15	48.12	48.50	18	47,488	0.04%
2021/01/07	12	47.33	16	47.58	47.35	-4	46,536	-0.01%
2021/01/06	36	53.37	62	52.63	50.30	-26	45,072	-0.06%
2021/01/05	14	55.01	20	55.35	54.60	-6	44,340	-0.01%
2021/01/04	77	56.36	26	55.88	57.10	51	43,023	0.12%
2020/12/31	100	51.58	93	51.87	52.90	7	40,875	0.02%
2020/12/30	103	49.74	114	49.43	50.10	-11	39,737	-0.03%	大買/大賣/
2020/12/29	57	51.76	45.9	52.08	49.35	11.1	38,285	0.03%
2020/12/28	24	51.49	10	51.40	52.80	14	35,075	0.04%
2020/12/25	17	48.04	13	47.75	48.00	4	33,634	0.01%
2020/12/24	8	45.69	7	45.80	45.25	1	32,551	0.00%
2020/12/23	3	45.45	1	45.00	45.45	2	32,156	0.01%
2020/12/22	71	47.02	55	47.47	43.15	16	31,216	0.05%
2020/12/21	23	46.47	46	45.27	47.50	-23	28,681	-0.08%
2020/12/18	126	43.30	118	43.38	43.20	8	27,305	0.03%	大買/大賣/
2020/12/17	11	41.27	20	41.46	42.35	-9	25,975	-0.03%
2020/12/16	4.2	40.74	3	41.00	41.00	1.2	25,507	0.00%
2020/12/15	17.4	40.91	19	41.21	40.00	-1.6	25,254	-0.01%
2020/12/14	22	40.05	6	41.24	40.75	16	24,601	0.07%
2020/12/11	17	39.67	17	40.22	38.95	0	24,110	0.00%
2020/12/10	18	42.23	25	41.64	41.40	-7	23,548	-0.03%
2020/12/09	29	41.44	20	41.50	41.40	9	22,943	0.04%
2020/12/08	27	40.49	214	40.45	40.60	-187	22,173	-0.84%	大賣/鉅額交易
2020/12/07	3	38.20	8	37.63	38.25	-5	21,113	-0.02%
2020/12/04	3	38.35	17	38.68	38.00	-14	20,573	-0.07%
2020/12/03	35	40.02	4	40.09	39.50	31	20,136	0.15%
2020/12/02	120	40.08	19	40.22	40.00	101	19,824	0.51%	大買/鉅額交易
2020/12/01	86	41.52	6	42.07	41.10	80	19,317	0.41%
2020/11/30	15	43.33	5	43.09	43.70	10	18,836	0.05%
2020/11/27	5	41.64	17	41.73	43.00	-12	18,393	-0.07%
2020/11/26	24	41.39	7	43.16	40.65	17	17,895	0.09%
2020/11/25	22	39.55	254.3	38.43	40.90	-232.3	16,799	-1.38%	大賣/鉅額交易
2020/11/24	155	36.97	5	37.96	37.20	150	16,009	0.94%	大買/鉅額交易
2020/11/23	4	37.45	5	37.78	37.45	-1	15,818	-0.01%
2020/11/20	65	37.25	6	37.28	36.75	59	15,621	0.38%
2020/11/19	99	36.79	109	36.58	37.45	-10	15,539	-0.06%	大賣/
2020/11/18	17	33.87	21	35.95	36.40	-4	14,552	-0.03%
2020/11/17	1	33.35	31	32.19	33.35	-30	13,788	-0.22%
2020/11/16	0	0.00	1	31.80	31.55	-1	13,474	-0.01%
2020/11/13	47	31.06	19	31.23	30.60	28	13,393	0.21%
2020/11/11	71	30.64	200	31.75	32.45	-129	13,081	-0.99%	大賣/鉅額交易
2020/11/10	148	31.62	14	31.22	29.80	134	12,631	1.06%	大買/鉅額交易
2020/11/09	0	0.00	1	32.25	32.25	-1	11,564	-0.01%
2020/11/06	0	0.00	2	29.20	29.35	-2	11,333	-0.02%
2020/11/05	0	0.00	9.2	29.01	28.95	-9.2	11,279	-0.08%
2020/11/04	7	28.35	0	0.00	28.90	7	11,238	0.06%
2020/11/03	21	28.69	36	28.57	28.60	-15	11,022	-0.14%
2020/11/02	1	27.00	1	27.20	27.00	0	10,673	0.00%
2020/10/28	1	26.25	1	26.75	26.15	0	10,059	0.00%
2020/10/27	41	26.46	22	26.10	26.10	19	9,870	0.19%
2020/10/26	20	25.88	23	26.85	26.85	-3	9,717	-0.03%
2020/10/22	0	0.00	2	24.73	24.45	-2	9,161	-0.02%
2020/10/21	1	25.20	5	25.50	25.30	-4	9,085	-0.04%
2020/10/20	6	25.25	0	0.00	25.25	6	8,840	0.07%
2020/10/16	0	0.00	2	23.68	23.55	-2	8,469	-0.02%
2020/10/15	3	24.20	1	24.05	24.05	2	8,399	0.02%
2020/10/13	4	24.73	30	24.29	25.05	-26	8,112	-0.32%
2020/10/12	21	22.75	7	22.76	23.15	14	7,687	0.18%
2020/10/08	2	23.43	1	23.50	23.80	1	7,540	0.01%
2020/10/07	25	24.00	30	24.38	24.45	-5	7,351	-0.07%
2020/10/06	30	23.01	31	23.30	23.45	-1	7,094	-0.01%
2020/10/05	40	22.12	35	22.85	22.85	5	6,852	0.07%
2020/09/30	1	21.15	0	0.00	21.25	1	6,606	0.02%
2020/09/29	0	0.00	1	21.65	21.00	-1	6,614	-0.02%
2020/09/28	34	21.09	44	21.44	21.65	-10	6,365	-0.16%
2020/09/25	2	20.45	4	20.15	20.45	-2	6,001	-0.03%
2020/09/21	0	0.00	2	20.10	20.20	-2	5,645	-0.04%
2020/09/18	0	0.00	1	20.40	20.30	-1	5,627	-0.02%
2020/09/17	7	20.11	0	0.00	20.20	7	5,586	0.13%
2020/09/16	0	0.00	13	20.05	20.10	-13	5,575	-0.23%
2020/09/11	0	0.00	12	19.90	20.00	-12	5,337	-0.22%
2020/09/10	2	20.45	0	0.00	20.40	2	5,238	0.04%
2020/09/09	2	20.50	0	0.00	20.40	2	5,195	0.04%
2020/09/07	5	20.50	1	20.15	20.15	4	5,064	0.08%
2020/09/04	11	19.95	0	0.00	20.00	11	4,899	0.22%
2020/09/03	1	20.40	2	20.70	20.45	-1	4,775	-0.02%
2020/09/02	2	20.50	41	20.50	20.70	-39	4,671	-0.83%
2020/09/01	4	20.90	0	0.00	20.95	4	4,595	0.09%
2020/08/31	46	21.16	1	21.90	21.20	45	4,531	0.99%
2020/08/28	1	20.75	1	20.60	21.00	0	4,317	0.00%
2020/08/27	1	21.10	9	21.50	20.90	-8	4,277	-0.19%
2020/08/26	9	22.09	20	22.00	22.10	-11	4,161	-0.26%
2020/08/25	20	21.75	0	0.00	21.75	20	3,937	0.51%
2020/08/24	2	20.00	0	0.00	20.40	2	3,573	0.06%
2020/08/21	0	0.00	2	20.20	20.10	-2	3,516	-0.06%
2020/08/20	8	20.11	33	20.19	19.95	-25	3,447	-0.73%
2020/08/19	15	20.57	0	0.00	20.35	15	3,250	0.46%
2020/08/18	0	0.00	1	20.00	20.10	-1	3,028	-0.03%
2020/08/17	2	20.20	4.2	20.39	20.05	-2.2	2,835	-0.08%
2020/08/14	6	19.94	13	19.90	19.90	-7	2,607	-0.27%
2020/08/13	0	0.00	5	19.05	19.05	-5	2,275	-0.22%
2020/08/06	0.1	18.20	3	18.30	18.30	-2.9	2,057	-0.14%
2020/08/03	0	0.00	10	17.35	17.05	-10	2,024	-0.49%
2020/07/31	0.1	17.30	0	0.00	17.40	0.1	2,007	0.01%
2020/07/30	3	17.10	10	17.10	17.15	-7	2,011	-0.35%
2020/07/24	1	17.35	0	0.00	17.50	1	2,094	0.05%
2020/07/17	5	17.80	0	0.00	18.10	5	2,067	0.24%
2020/07/16	5	18.70	0	0.00	18.55	5	2,081	0.24%
2020/07/13	60	18.83	50	18.80	18.80	10	2,028	0.49%
2020/07/10	0	0.00	1	18.35	18.65	-1	2,028	-0.05%
2020/07/09	16	18.72	0	0.00	18.50	16	1,967	0.81%
2020/07/08	3	18.70	53	18.49	18.70	-50	1,906	-2.62%
2020/07/07	0	0.00	20	17.89	18.40	-20	1,792	-1.12%
2020/06/23	0	0.00	3	16.62	16.60	-3	1,770	-0.17%
2020/06/19	0	0.00	2	16.55	16.25	-2	1,824	-0.11%
2020/06/16	0	0.00	5	16.70	16.70	-5	1,957	-0.26%
2020/06/10	0	0.00	6	17.00	17.00	-6	2,191	-0.27%
2020/06/08	0	0.00	3	17.05	17.05	-3	2,256	-0.13%
2020/05/26	3	16.20	0	0.00	16.20	3	2,247	0.13%
2020/05/25	5	16.15	0	0.00	16.10	5	2,242	0.22%
2020/05/22	5	16.04	0	0.00	15.95	5	2,257	0.22%
2020/05/13	2	16.00	0	0.00	15.95	2	2,283	0.09%
2020/05/12	1	16.50	0	0.00	16.40	1	2,264	0.04%
2020/05/11	0	0.00	1	16.85	16.85	-1	2,245	-0.04%
2020/05/08	0	0.00	10	16.75	16.75	-10	2,240	-0.45%
2020/05/05	7	16.49	0	0.00	16.40	7	2,265	0.31%
2020/05/04	5	16.53	0	0.00	16.55	5	2,264	0.22%
2020/04/29	1	16.80	0	0.00	16.70	1	2,270	0.04%
2020/04/22	1	15.70	0	0.00	15.80	1	2,263	0.04%
2020/04/17	10	16.20	0	0.00	16.15	10	2,199	0.45%
2020/04/16	0	0.00	0.3	16.05	15.95	-0.3	2,161	-0.01%
2020/04/15	2	16.00	4	15.90	16.10	-2	2,151	-0.09%
2020/04/14	0	0.00	1	15.45	15.45	-1	2,122	-0.05%
2020/04/08	4	14.78	0	0.00	14.95	4	2,082	0.19%
2020/04/01	0	0.00	1	13.90	14.35	-1	2,011	-0.05%
2020/03/31	1	13.75	0	0.00	13.75	1	1,958	0.05%
2020/03/27	0	0.00	5	13.95	13.90	-5	1,903	-0.26%
2020/03/26	0	0.00	10	13.60	13.60	-10	1,872	-0.53%
2020/03/20	0	0.00	10	12.40	12.55	-10	1,783	-0.56%
2020/03/19	0.2	12.25	0	0.00	11.90	0.2	1,715	0.01%
2020/03/18	1	13.00	0	0.00	13.15	1	1,612	0.06%
2020/03/13	0	0.00	1	14.75	15.10	-1	1,496	-0.07%
2020/03/11	0.1	16.80	0	0.00	16.50	0.1	1,418	0.01%
2020/03/10	4	16.39	0	0.00	16.65	4	1,406	0.28%
2020/02/24	0	0.00	5	17.30	17.25	-5	1,320	-0.38%
2020/02/19	3	17.58	0	0.00	17.50	3	1,290	0.23%
2020/02/18	2	17.50	0	0.00	17.55	2	1,285	0.16%
2020/02/03	0	0.00	5	16.70	17.05	-5	1,212	-0.41%
2020/01/20	3	18.15	0	0.00	18.15	3	1,124	0.27%
2020/01/14	9	18.45	0	0.00	18.40	9	1,205	0.75%
2020/01/13	41	18.41	0	0.00	18.40	41	1,219	3.36%
2020/01/09	0	0.00	10	18.35	18.45	-10	1,260	-0.79%
2020/01/08	0	0.00	3	18.00	18.00	-3	1,276	-0.24%
2020/01/07	0	0.00	2	18.30	18.25	-2	1,247	-0.16%
2020/01/03	2	18.58	0	0.00	18.60	2	1,270	0.16%
2020/01/02	0	0.00	10	18.60	18.50	-10	1,260	-0.79%
2019/12/30	1	18.55	0	0.00	18.50	1	1,320	0.08%
2019/12/27	3	18.50	0	0.00	18.50	3	1,331	0.23%
2019/12/26	1.5	18.60	0	0.00	18.60	1.5	1,329	0.11%
2019/12/25	0.5	18.50	0	0.00	18.60	0.5	1,346	0.04%
2019/12/20	1	18.60	0	0.00	18.60	1	1,378	0.07%
2019/11/27	0	0.00	1	18.30	18.35	-1	1,807	-0.06%
2019/11/15	1	18.00	1	18.00	18.00	0	2,264	0.00%
2019/11/12	1	18.05	1	18.00	18.10	0	2,508	0.00%
2019/11/08	0	0.00	5	18.20	18.40	-5	2,598	-0.19%
2019/11/04	0	0.00	1	18.30	18.50	-1	2,910	-0.03%
2019/10/29	0	0.00	5	18.55	18.35	-5	3,427	-0.15%
2019/10/28	0	0.00	2	18.55	18.65	-2	3,507	-0.06%
2019/10/25	0	0.00	1	18.60	18.60	-1	3,637	-0.03%
2019/10/22	0	0.00	10	18.20	18.25	-10	4,431	-0.23%
2019/10/18	2	17.65	2	17.90	17.90	0	4,574	0.00%
2019/10/17	12	17.78	0	0.00	17.65	12	4,570	0.26%
2019/10/14	5	18.05	0	0.00	18.05	5	4,560	0.11%
2019/10/08	5	17.85	0	0.00	17.85	5	4,556	0.11%
2019/10/04	12	17.70	1	17.75	17.70	11	4,628	0.24%
2019/10/02	2	18.35	0	0.00	18.35	2	4,604	0.04%
2019/09/27	3	18.28	0	0.00	18.25	3	4,651	0.06%
2019/09/25	2	18.80	0	0.00	18.85	2	4,760	0.04%
2019/09/18	0	0.00	1	19.00	19.00	-1	4,819	-0.02%
2019/09/16	10	18.85	0	0.00	18.90	10	4,869	0.21%
2019/09/12	0	0.00	3	18.93	19.15	-3	4,891	-0.06%
2019/09/11	2	19.00	1	19.20	18.85	1	4,908	0.02%
2019/09/09	2	19.90	1	19.85	19.90	1	4,820	0.02%
2019/09/05	2	19.80	2	19.80	19.75	0	4,873	0.00%
2019/09/04	4	20.19	1	20.30	20.15	3	4,831	0.06%
2019/09/03	0	0.00	1	20.00	20.20	-1	4,719	-0.02%
2019/08/28	0	0.00	1	18.95	18.80	-1	4,533	-0.02%
2019/08/26	0	0.00	1	19.00	18.75	-1	4,612	-0.02%
2019/08/23	0	0.00	1	18.55	18.60	-1	4,582	-0.02%
2019/08/22	5	18.79	12	18.81	18.75	-7	4,606	-0.15%
2019/08/21	0	0.00	1	19.35	19.30	-1	4,570	-0.02%
2019/08/20	1	18.80	0	0.00	18.75	1	4,536	0.02%
2019/08/19	6	19.09	1	19.15	19.15	5	4,493	0.11%
2019/08/12	11	21.39	1	20.80	20.65	10	4,215	0.24%
2019/08/07	3	20.30	0	0.00	20.50	3	4,085	0.07%
2019/08/06	0	0.00	8	20.88	20.55	-8	4,031	-0.20%
2019/08/05	4	22.01	0	0.00	21.40	4	3,939	0.10%
2019/08/01	5	21.00	1	21.15	20.85	4	3,588	0.11%
2019/07/31	1	20.65	48	20.74	20.75	-47	3,472	-1.35%
2019/07/30	2	21.30	20	21.10	21.25	-18	3,382	-0.53%
2019/07/26	58	22.95	4	21.75	21.90	54	3,167	1.70%
2019/07/25	9	21.23	25	21.71	21.90	-16	2,829	-0.57%
2019/07/24	32	20.50	1	20.40	20.40	31	2,501	1.24%
2019/07/23	2	19.75	0	0.00	19.55	2	2,277	0.09%
2019/07/15	14	18.92	0	0.00	18.80	14	2,073	0.68%
2019/07/11	0	0.00	1	19.40	19.45	-1	2,032	-0.05%
2019/07/05	0	0.00	2	19.20	19.25	-2	1,893	-0.11%
2019/07/04	0	0.00	1	19.30	19.25	-1	1,874	-0.05%
2019/06/05	1	18.30	0	0.00	18.20	1	1,250	0.08%
2019/06/04	0	0.00	1	17.95	18.00	-1	1,236	-0.08%
2019/05/31	1	18.25	1	18.50	18.85	0	1,114	0.00%
2019/05/30	0	0.00	3	18.80	18.85	-3	1,052	-0.29%
2019/05/29	1	18.40	0	0.00	18.50	1	994	0.10%
2019/05/28	0	0.00	2	18.00	18.20	-2	944	-0.21%
2019/05/27	3	17.98	42	18.02	18.05	-39	905	-4.31%
2019/05/24	0	0.00	1	17.80	17.90	-1	854	-0.12%
2019/05/23	1	17.45	0	0.00	17.60	1	823	0.12%
2019/05/21	0	0.00	4	17.38	17.55	-4	794	-0.50%
2019/05/20	3	17.13	0	0.00	17.10	3	751	0.40%
2019/05/03	0	0.00	1	16.75	16.55	-1	650	-0.15%
2019/05/02	2	16.48	0	0.00	16.50	2	635	0.31%
2019/04/30	1	16.30	0	0.00	16.30	1	626	0.16%
2019/04/29	1	16.25	0	0.00	16.25	1	621	0.16%
2019/03/25	5	16.00	0	0.00	16.05	5	452	1.11%
2019/01/21	0	0.00	1	15.65	15.65	-1	489	-0.20%
2018/12/27	1	15.85	0	0.00	15.70	1	726	0.14%
2018/12/26	2	15.80	0	0.00	15.65	2	739	0.27%
2018/10/11	0	0.00	1	15.65	15.40	-1	1,146	-0.09%
2018/10/08	0	0.00	2	16.20	16.10	-2	1,180	-0.17%
2018/09/20	0	0.00	1	16.70	16.65	-1	1,287	-0.08%
2018/09/14	1	16.95	0	0.00	16.95	1	1,334	0.07%
2018/09/13	0	0.00	2	17.00	17.10	-2	1,338	-0.15%
2018/08/29	0	0.00	3	16.75	16.80	-3	1,351	-0.22%
2018/08/20	2	16.85	0	0.00	16.90	2	1,294	0.15%
2018/08/15	0	0.00	3	16.92	16.90	-3	1,214	-0.25%
2018/08/07	1	16.90	0	0.00	16.85	1	1,336	0.07%
2018/08/06	20	16.80	0	0.00	16.80	20	1,349	1.48%
2018/07/31	5	16.60	0	0.00	16.60	5	1,374	0.36%
2018/07/30	15	16.77	0	0.00	16.65	15	1,366	1.10%
2018/07/24	3	16.80	0	0.00	16.80	3	1,348	0.22%
2018/07/18	1	17.10	2	17.10	17.10	-1	1,319	-0.08%
2018/07/17	1	17.00	0	0.00	17.15	1	1,292	0.08%
2018/06/13	2	16.65	0	0.00	16.65	2	1,409	0.14%
2018/05/23	0	0.00	3	16.45	16.40	-3	1,608	-0.19%
2018/05/22	8	16.63	0	0.00	16.55	8	1,590	0.50%
2018/05/21	4	16.55	0	0.00	16.55	4	1,595	0.25%
2018/05/18	3	16.60	0	0.00	16.60	3	1,610	0.19%
2018/05/17	6	16.50	0	0.00	16.55	6	1,629	0.37%
2018/04/18	1	17.05	0	0.00	16.95	1	1,907	0.05%
2018/04/16	0	0.00	1	17.10	17.10	-1	1,970	-0.05%
2018/04/13	0	0.00	1	17.25	17.25	-1	2,008	-0.05%
2018/04/11	2	17.70	0	0.00	17.50	2	2,003	0.10%
2018/03/13	0	0.00	1	18.10	18.00	-1	2,281	-0.04%
2018/02/06	0	0.00	2	17.90	17.25	-2	3,230	-0.06%