萬海 (2615)-元大-台北券商分點個股進出

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
79.7
漲跌
▼7.8
漲幅
-8.91%
成交量
28,506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－元大-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台北券商分點個股進出
元大-台北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
2024/05/31	11.1	81.46	12	88.38	79.70	-0.9	22,456	0.00%
2024/05/30	12	84.22	2	86.90	87.50	10	22,077	0.05%
2024/05/29	16	86.09	17	88.98	85.60	-1	21,953	0.00%
2024/05/28	17	84.12	23.3	83.21	87.00	-6.3	21,736	-0.03%
2024/05/27	322.3	82.29	347.2	82.26	82.10	-24.9	21,665	-0.12%	大買/大賣/
2024/05/24	29	72.50	8	74.21	74.90	21	21,326	0.10%
2024/05/23	22	71.95	7	71.31	71.10	15	21,128	0.07%
2024/05/22	12	68.93	2	71.00	71.20	10	21,144	0.05%
2024/05/21	2	69.00	11	69.54	68.80	-9	21,103	-0.04%
2024/05/20	0	0.00	3	70.43	70.80	-3	21,096	-0.01%
2024/05/17	1.1	69.89	0	0.00	70.00	1.1	21,037	0.01%
2024/05/16	13	70.11	7	71.36	71.90	6	20,902	0.03%
2024/05/15	14	69.19	11.1	69.88	70.50	2.9	20,605	0.01%
2024/05/14	82.3	71.41	70	72.29	68.40	12.3	19,005	0.06%
2024/05/13	125	68.54	220.3	68.94	70.10	-95.3	13,910	-0.68%	大買/大賣/
2024/05/10	12	61.20	52	62.28	63.80	-40	11,861	-0.34%
2024/05/09	23	54.44	50	56.58	58.00	-27	10,361	-0.26%
2024/05/08	22	51.71	17	52.82	52.80	5	9,418	0.05%
2024/05/07	10	50.87	11	50.79	50.80	-1	8,781	-0.01%
2024/05/06	0	0.00	11.2	49.94	49.80	-11.2	8,545	-0.13%
2024/05/03	2	49.73	1	49.90	49.40	1	8,490	0.01%
2024/05/02	6	51.13	0	0.00	49.40	6	8,400	0.07%
2024/04/30	0	0.00	35	48.65	50.70	-35	7,939	-0.44%
2024/04/29	15.2	49.53	4.2	49.63	49.55	11	7,708	0.14%
2024/04/26	3	48.72	7	47.80	48.35	-4	7,407	-0.05%
2024/04/24	2	45.40	0.4	45.30	45.45	1.6	7,132	0.02%
2024/04/23	0	0.00	1	44.55	44.95	-1	7,199	-0.01%
2024/04/19	2	43.63	1	44.15	43.25	1	7,188	0.01%
2024/04/17	0.1	43.05	0	0.00	42.80	0.1	7,256	0.00%
2024/04/16	15	44.65	0	0.00	42.90	15	7,492	0.20%
2024/04/11	0	0.00	2	44.85	44.80	-2	8,591	-0.02%
2024/04/09	0	0.00	8	44.63	44.95	-8	9,660	-0.08%
2024/04/08	2	43.83	3	43.88	44.10	-1	10,167	-0.01%
2024/04/01	2	44.15	0	0.00	44.55	2	10,619	0.02%
2024/03/28	0	0.00	5	44.52	44.00	-5	11,852	-0.04%
2024/03/26	1	44.40	0	0.00	44.55	1	14,921	0.01%
2024/03/25	0	0.00	7	45.39	45.40	-7	15,353	-0.05%
2024/03/21	0	0.00	3	45.70	45.10	-3	16,959	-0.02%
2024/03/20	1	45.00	4.2	45.55	45.00	-3.2	17,230	-0.02%
2024/03/19	1	45.50	0	0.00	45.50	1	17,402	0.01%
2024/03/18	0	0.00	0.1	45.50	45.65	-0.1	17,526	0.00%
2024/03/15	3.1	45.05	5	44.40	46.45	-1.9	17,778	-0.01%
2024/03/14	7	47.61	1	47.20	47.10	6	17,606	0.03%
2024/03/13	1	49.00	5	50.06	49.00	-4	17,484	-0.02%
2024/03/12	6	49.65	2	49.63	49.45	4	17,429	0.02%
2024/03/08	0	0.00	8	48.89	48.65	-8	17,905	-0.04%
2024/03/07	1	48.85	0	0.00	48.10	1	18,241	0.01%
2024/03/06	14	48.85	0	0.00	48.40	14	18,390	0.08%
2024/03/04	1	49.35	2.4	49.24	49.65	-1.4	18,350	-0.01%
2024/03/01	20	49.73	0	0.00	49.90	20	18,376	0.11%
2024/02/29	3	49.85	5	50.18	50.40	-2	18,247	-0.01%
2024/02/27	1	48.30	0	0.00	48.10	1	17,884	0.01%
2024/02/26	1	48.80	0	0.00	48.80	1	17,833	0.01%
2024/02/23	1	50.00	0	0.00	49.65	1	17,845	0.01%
2024/02/22	0	0.00	1	49.99	50.00	-1	17,821	-0.01%
2024/02/21	3	49.47	0	0.00	49.00	3	17,723	0.02%
2024/02/19	0	0.00	1	47.15	47.90	-1	17,664	-0.01%
2024/02/16	0	0.00	0.8	47.45	47.30	-0.8	17,819	0.00%
2024/02/02	0	48.35	1	47.90	48.20	-1	17,983	-0.01%
2024/02/01	2	49.60	0	0.00	49.65	2	17,868	0.01%
2024/01/26	0	0.00	2	49.85	49.75	-2	17,882	-0.01%
2024/01/23	3	50.60	0	0.00	50.20	3	17,846	0.02%
2024/01/22	1	50.20	0.7	50.80	50.70	0.3	17,889	0.00%
2024/01/19	0	0.00	0.3	51.60	51.20	-0.3	17,791	0.00%
2024/01/16	0	0.00	2	51.50	52.00	-2	17,383	-0.01%
2024/01/11	4	50.85	0	0.00	50.90	4	17,038	0.02%
2024/01/10	14	50.41	2.1	50.61	50.70	11.9	16,960	0.07%
2024/01/09	2	52.60	27	52.20	52.40	-25	16,693	-0.15%
2024/01/08	2	56.65	0	0.00	56.20	2	16,210	0.01%
2024/01/05	2	56.85	1	57.10	57.90	1	15,999	0.01%
2024/01/04	15.1	57.19	42	58.11	57.00	-26.9	15,558	-0.17%
2024/01/03	0	0.00	2	55.00	55.00	-2	14,793	-0.01%
2024/01/02	7	56.46	4	56.63	54.70	3	14,512	0.02%
2023/12/29	1	55.60	0	0.00	55.00	1	13,941	0.01%
2023/12/28	10	55.70	2.1	55.40	55.20	7.9	13,906	0.06%
2023/12/27	1.1	56.77	11	57.76	56.60	-9.9	13,795	-0.07%
2023/12/26	24	54.20	3.5	55.54	56.00	20.5	13,532	0.15%
2023/12/25	19	56.74	7	56.54	54.50	12	13,140	0.09%
2023/12/22	35.5	59.44	47	60.99	60.10	-11.5	12,342	-0.09%
2023/12/21	19	57.42	29	58.79	59.60	-10	10,570	-0.09%
2023/12/20	3.5	53.28	3.3	53.27	54.50	0.2	9,261	0.00%
2023/12/19	3	52.90	2	53.60	52.30	1	8,798	0.01%
2023/12/18	43	52.23	46	52.53	52.90	-3	8,116	-0.04%
2023/12/15	2	49.98	1	50.00	50.60	1	7,335	0.01%
2023/12/14	1	48.95	3	49.82	49.05	-2	7,080	-0.03%
2023/12/12	3	52.30	3	52.50	51.80	0	7,366	0.00%
2023/12/11	1	52.90	1	52.10	52.40	0	7,192	0.00%
2023/12/08	1	50.70	0	0.00	51.10	1	6,988	0.01%
2023/12/07	0	0.00	4	50.55	50.10	-4	6,981	-0.06%
2023/12/06	3.1	50.78	2	51.30	51.30	1.1	6,957	0.02%
2023/12/05	0.5	51.60	1.1	51.65	52.00	-0.6	6,865	-0.01%
2023/12/04	32	51.75	32	52.20	52.50	0	6,511	0.00%
2023/12/01	1	47.25	1	47.40	48.65	0	6,098	0.00%
2023/11/30	0	0.00	3	46.85	46.70	-3	5,955	-0.05%
2023/11/29	0	0.00	1	46.55	46.55	-1	6,006	-0.02%
2023/11/28	1	47.10	0	0.00	47.00	1	6,013	0.02%
2023/11/27	1	45.90	0	0.00	46.00	1	5,993	0.02%
2023/11/24	1	45.50	0	0.00	45.50	1	5,985	0.02%
2023/11/22	1	45.60	0	0.00	45.65	1	6,052	0.02%
2023/11/21	1	46.50	0	0.00	46.55	1	6,010	0.02%
2023/11/17	0	0.00	1	47.80	47.25	-1	6,174	-0.02%
2023/11/16	0	0.00	1	47.45	47.40	-1	6,207	-0.02%
2023/11/15	0	0.00	2	47.35	47.85	-2	6,230	-0.03%
2023/11/14	2	46.53	2	47.45	46.10	0	6,289	0.00%
2023/11/13	1	46.55	2	46.35	45.75	-1	6,211	-0.02%
2023/11/10	3	45.12	0	0.00	45.00	3	6,230	0.05%
2023/11/08	0	0.00	1	46.35	46.10	-1	6,203	-0.02%
2023/11/07	1	47.25	0	0.00	46.25	1	6,245	0.02%
2023/11/03	2	47.80	3	47.62	47.70	-1	6,210	-0.02%
2023/11/02	2	47.00	3	46.83	47.10	-1	6,237	-0.02%
2023/11/01	2	46.00	2	46.70	46.40	0	6,246	0.00%
2023/10/31	3	46.53	3	47.08	46.20	0	6,272	0.00%
2023/10/30	4	47.25	1	47.15	47.45	3	6,225	0.05%
2023/10/27	3	45.48	2.1	45.56	45.50	0.9	6,150	0.01%
2023/10/19	1	45.20	1	45.40	45.60	0	6,456	0.00%
2023/10/18	0	0.00	1	44.60	44.85	-1	6,467	-0.02%
2023/10/17	1	45.00	1	45.30	44.70	0	6,481	0.00%
2023/10/16	1	44.95	0	0.00	45.00	1	6,549	0.02%
2023/10/13	1	44.80	0	0.00	44.25	1	6,610	0.02%
2023/10/12	1	45.35	1	45.65	45.65	0	6,579	0.00%
2023/10/11	3	46.02	13	45.85	45.25	-10	6,647	-0.15%
2023/10/06	2	47.00	2	46.80	46.95	0	6,776	0.00%
2023/10/05	28	46.90	0	0.00	46.75	28	6,910	0.41%
2023/10/04	3	45.57	1	46.20	46.35	2	6,971	0.03%
2023/10/03	2	46.93	0	0.00	46.00	2	7,134	0.03%
2023/10/02	0	0.00	1	47.75	47.35	-1	7,230	-0.01%
2023/09/27	0	0.00	1	49.15	48.40	-1	7,636	-0.01%
2023/09/26	1	48.70	0	0.00	48.70	1	8,660	0.01%
2023/09/25	0	0.00	2	48.98	49.20	-2	9,197	-0.02%
2023/09/22	3	49.72	0	0.00	49.50	3	9,463	0.03%
2023/09/21	0	0.00	2	49.80	49.80	-2	9,532	-0.02%
2023/09/20	4	51.30	2	51.65	51.30	2	9,490	0.02%
2023/09/19	2	50.80	2	50.10	50.50	0	9,382	0.00%
2023/09/18	10	50.60	1	50.50	50.90	9	9,376	0.10%
2023/09/15	2	50.20	1	49.30	50.60	1	9,386	0.01%
2023/09/14	2	47.83	12	47.91	48.85	-10	8,722	-0.11%
2023/09/12	1	46.50	0.5	46.53	46.80	0.5	8,725	0.01%
2023/09/11	0	0.00	1	45.60	46.00	-1	8,719	-0.01%
2023/09/08	4	46.41	1	46.40	46.30	3	8,781	0.03%
2023/09/07	2	46.00	1	46.00	45.65	1	8,817	0.01%
2023/09/06	5	46.72	1	47.90	46.30	4	8,880	0.05%
2023/09/05	7	46.99	1	47.45	47.30	6	8,935	0.07%
2023/09/04	2	45.23	1	46.60	46.50	1	9,162	0.01%
2023/09/01	1	45.10	1	44.90	44.90	0	9,167	0.00%
2023/08/31	5	45.85	0	0.00	45.30	5	9,261	0.05%
2023/08/30	0.1	45.80	0.1	45.80	45.85	-0.1	9,242	0.00%
2023/08/29	2	45.75	2	45.35	45.35	0	9,324	0.00%
2023/08/25	5	46.00	2	45.90	45.90	3	9,499	0.03%
2023/08/24	3	46.68	1	46.10	46.00	2	9,566	0.02%
2023/08/23	2	48.18	0	0.00	47.55	2	9,478	0.02%
2023/08/22	1	48.80	1	48.80	48.70	0	9,435	0.00%
2023/08/17	2	47.03	2	47.53	47.90	0	9,202	0.00%
2023/08/16	0	0.00	1	47.45	47.60	-1	9,232	-0.01%
2023/08/14	1	49.50	0	0.00	49.50	1	9,286	0.01%
2023/08/10	0	0.00	2	49.70	50.10	-2	9,379	-0.02%
2023/08/08	1	50.00	0	0.00	50.10	1	9,472	0.01%
2023/08/07	2	50.40	0.6	50.43	50.50	1.4	9,594	0.01%
2023/08/04	0.1	51.50	1	51.60	51.60	-0.9	9,661	-0.01%
2023/08/02	0	0.00	50	50.20	51.10	-50	9,689	-0.52%
2023/08/01	0	0.00	2	51.30	51.10	-2	9,706	-0.02%
2023/07/31	24	51.29	0	0.00	50.40	24	9,784	0.25%
2023/07/28	1	51.70	13	51.74	51.80	-12	9,824	-0.12%
2023/07/24	22	49.58	0	0.00	49.30	22	10,070	0.22%
2023/07/21	2	50.95	3	51.30	50.90	-1	10,120	-0.01%
2023/07/20	2	51.60	2	51.90	51.90	0	10,171	0.00%
2023/07/19	33	50.80	0	0.00	50.90	33	10,214	0.32%
2023/07/18	3	50.70	36	50.69	50.40	-33	10,362	-0.32%
2023/07/17	37	50.88	1	50.80	51.00	36	10,322	0.35%
2023/07/14	0	0.00	0.4	50.20	50.40	-0.4	10,323	0.00%
2023/07/13	1	49.30	0.2	49.30	49.30	0.9	10,335	0.01%
2023/07/12	1	51.80	0	0.00	51.60	1	10,261	0.01%
2023/07/11	0	0.00	1	53.70	53.60	-1	10,245	-0.01%
2023/07/10	2	55.50	1	55.80	53.60	1	10,259	0.01%
2023/07/07	37	56.65	37	56.59	56.70	0	10,090	0.00%
2023/07/06	1.9	57.60	0	0.00	57.60	1.9	9,972	0.02%
2023/07/04	46	60.67	26.8	60.44	57.30	19.2	9,675	0.20%
2023/07/03	61	57.10	40	57.40	58.90	21	8,716	0.24%
2023/06/30	23	57.99	22	58.56	59.00	1	8,216	0.01%
2023/06/29	1.1	57.33	0	0.00	57.30	1.1	7,941	0.01%
2023/06/28	0	0.00	1	58.40	58.40	-1	7,880	-0.01%
2023/06/27	2	59.25	2	59.10	58.80	0	7,873	0.00%
2023/06/21	17.1	60.21	0	0.00	60.20	17.1	7,865	0.22%
2023/06/20	2	61.50	1	61.00	61.00	1	7,836	0.01%
2023/06/19	1	61.60	0	0.00	61.10	1	7,892	0.01%
2023/06/16	1	62.10	2	62.60	62.60	-1	7,918	-0.01%
2023/06/15	0	0.00	1	62.60	61.70	-1	7,940	-0.01%
2023/06/14	0	0.00	4	62.30	62.20	-4	8,067	-0.05%
2023/06/13	1	62.50	1	61.80	61.80	0	8,375	0.00%
2023/06/12	1	61.00	0	0.00	62.10	1	8,862	0.01%
2023/06/09	1	61.60	0	0.00	61.80	1	9,553	0.01%
2023/06/08	2	61.65	15	61.71	61.50	-13	9,687	-0.13%
2023/06/07	0	0.00	1	59.60	59.80	-1	9,917	-0.01%
2023/06/06	1.1	59.16	0	0.00	59.50	1.1	9,925	0.01%
2023/06/05	2	58.00	0	0.00	58.00	2	9,958	0.02%
2023/06/02	0	0.00	1	58.00	58.10	-1	10,005	-0.01%
2023/06/01	2.1	57.11	0	0.00	57.10	2.1	10,059	0.02%
2023/05/31	1	59.20	1	58.90	58.00	0	10,104	0.00%
2023/05/30	1	58.80	0	0.00	58.70	1	10,281	0.01%
2023/05/23	0	0.00	3	60.50	60.10	-3	11,458	-0.03%
2023/05/18	1	60.30	0	0.00	59.60	1	11,369	0.01%
2023/05/15	0	0.00	4	58.30	60.20	-4	11,413	-0.04%
2023/05/11	3	60.17	2	60.55	59.10	1	11,447	0.01%
2023/05/10	2	61.00	1	61.30	61.60	1	11,368	0.01%
2023/05/09	1	60.60	10	59.70	60.20	-9	11,394	-0.08%
2023/05/05	5	59.76	0	0.00	59.50	5	11,898	0.04%
2023/05/04	0.1	60.40	0	0.00	60.10	0.1	11,984	0.00%
2023/05/03	21	61.00	0	0.00	60.50	21	12,004	0.17%
2023/05/02	3	63.23	1	63.40	63.20	2	11,970	0.02%
2023/04/28	11	65.60	0	0.00	65.00	11	12,084	0.09%
2023/04/27	0	0.00	7	63.10	63.70	-7	12,176	-0.06%
2023/04/25	0.3	65.00	1	65.10	64.20	-0.7	12,258	-0.01%
2023/04/24	5	65.10	0.3	65.40	65.50	4.7	12,374	0.04%
2023/04/21	25.1	65.21	13	65.37	65.00	12.1	12,497	0.10%
2023/04/20	1	68.40	0	0.00	67.70	1	12,473	0.01%
2023/04/19	2	69.50	0	0.00	68.00	2	12,630	0.02%
2023/04/18	0	0.00	1	70.20	69.00	-1	12,772	-0.01%
2023/04/14	2	69.20	1	69.80	69.90	1	13,041	0.01%
2023/04/13	1.2	68.04	0	0.00	68.50	1.2	13,235	0.01%
2023/04/12	0	0.00	1	69.10	68.80	-1	13,442	-0.01%
2023/04/10	8	70.60	2	70.15	68.80	6	14,135	0.04%
2023/04/07	2	68.75	12.5	69.51	69.40	-10.5	14,505	-0.07%
2023/04/06	11	67.80	0	0.00	67.80	11	14,953	0.07%
2023/03/30	5.1	69.00	0	0.00	68.50	5.1	17,126	0.03%
2023/03/29	0	0.00	8	68.88	68.80	-8	17,649	-0.05%
2023/03/28	0	0.00	3	69.60	69.30	-3	18,203	-0.02%
2023/03/27	0	0.00	3	70.10	69.70	-3	18,992	-0.02%
2023/03/22	5	69.96	0	0.00	70.40	5	20,171	0.02%
2023/03/21	4	69.10	4	69.50	69.00	0	20,226	0.00%
2023/03/20	3	70.10	2	70.00	69.60	1	20,233	0.00%
2023/03/17	4	69.20	15	69.24	69.00	-11	20,203	-0.05%
2023/03/16	61.1	68.98	37.1	68.08	68.20	24	20,128	0.12%
2023/03/15	34	72.09	3	71.57	71.00	31	19,886	0.16%
2023/03/14	24.1	73.23	11	73.67	72.50	13.1	19,571	0.07%
2023/03/13	30	80.44	12	80.90	80.50	18	18,898	0.10%
2023/03/10	3	81.13	3	80.90	79.10	0	18,755	0.00%
2023/03/09	1	80.10	1	79.50	80.10	0	18,527	0.00%
2023/03/08	1	79.00	0	0.00	79.00	1	18,647	0.01%
2023/03/07	8	80.60	9	81.08	80.70	-1	18,699	-0.01%
2023/03/06	9	81.59	0	0.00	80.60	9	18,803	0.05%
2023/03/03	4	81.25	1.3	80.84	81.10	2.7	19,016	0.01%
2023/03/02	3	80.70	11.2	80.48	80.70	-8.2	19,149	-0.04%
2023/03/01	6	78.15	4	78.00	78.60	2	18,998	0.01%
2023/02/24	0	0.00	2	80.00	79.60	-2	18,961	-0.01%
2023/02/23	4	79.48	3	79.40	79.20	1	18,829	0.01%
2023/02/22	11	77.47	15	78.32	76.70	-4	18,592	-0.02%
2023/02/21	3	76.87	3	76.90	77.50	0	18,344	0.00%
2023/02/20	0	0.00	2	73.50	74.00	-2	18,296	-0.01%
2023/02/17	1.1	72.91	0	0.00	73.30	1.1	18,522	0.01%
2023/02/14	9	74.86	18	74.86	74.80	-9	19,329	-0.05%
2023/02/13	0	0.00	11	74.00	73.80	-11	19,474	-0.06%
2023/02/10	0	0.00	4	75.73	75.50	-4	19,706	-0.02%
2023/02/09	1	76.90	1	77.90	76.90	0	20,025	0.00%
2023/02/07	16	76.85	8	76.70	77.60	8	20,350	0.04%
2023/02/06	2	77.20	10	76.32	76.10	-8	20,482	-0.04%
2023/02/03	3	80.33	4	80.80	79.50	-1	20,459	0.00%
2023/02/02	9	77.93	3	77.60	78.60	6	20,220	0.03%
2023/02/01	5	76.80	1	76.40	76.70	4	20,217	0.02%
2023/01/31	9.1	75.84	7	75.80	75.90	2.1	20,313	0.01%
2023/01/30	1	73.60	2	74.65	75.60	-1	20,414	0.00%
2023/01/17	1	74.10	1	74.70	73.60	0	20,433	0.00%
2023/01/16	11.3	74.01	12	73.71	73.70	-0.7	20,475	0.00%
2023/01/13	2	74.30	3	74.87	74.50	-1	20,424	0.00%
2023/01/12	2.2	74.68	0	0.00	74.10	2.2	20,536	0.01%
2023/01/11	2	76.40	4.4	76.89	76.10	-2.4	20,473	-0.01%
2023/01/10	5.3	76.91	5.1	77.46	76.50	0.2	20,444	0.00%
2023/01/09	2	77.70	6.2	77.50	77.50	-4.2	20,639	-0.02%
2023/01/06	6	76.58	3	76.80	77.80	3	20,709	0.01%
2023/01/05	2	77.85	11	78.29	77.10	-9	20,762	-0.04%
2023/01/04	3.2	77.22	33	77.31	77.10	-29.8	20,903	-0.14%
2023/01/03	13.5	80.09	10	79.00	79.20	3.5	20,825	0.02%
2022/12/30	10.2	80.87	10	80.34	80.10	0.2	20,753	0.00%
2022/12/29	42	79.32	12	79.28	79.20	30	20,637	0.15%
2022/12/28	7.1	79.65	2	80.75	79.00	5.1	20,583	0.02%
2022/12/27	4	83.20	4	84.55	82.10	0	20,463	0.00%
2022/12/26	12.1	84.08	3	83.87	82.40	9.1	20,553	0.04%
2022/12/23	13.2	85.18	3	85.57	86.20	10.2	20,344	0.05%
2022/12/22	13	83.81	16	84.21	87.20	-3	19,732	-0.02%
2022/12/21	6	78.73	404	78.75	79.80	-398	18,579	-2.14%	大賣/鉅額交易
2022/12/20	13	78.69	20.2	77.62	76.70	-7.2	18,285	-0.04%
2022/12/19	414	76.74	12	77.82	76.20	402	18,086	2.22%	大買/鉅額交易
2022/12/16	23	78.01	31.2	76.32	78.80	-8.2	17,509	-0.05%
2022/12/15	1	72.40	1	73.20	72.50	0	16,827	0.00%
2022/12/14	10	70.00	0	0.00	70.70	10	17,223	0.06%
2022/12/07	2	69.70	0	0.00	69.10	2	18,250	0.01%
2022/12/06	0	0.00	10	72.40	70.60	-10	18,254	-0.05%
2022/12/02	0	0.00	1	75.50	74.50	-1	18,584	-0.01%
2022/12/01	2.1	76.83	2	76.40	75.30	0.1	18,774	0.00%
2022/11/30	7	75.17	2	75.75	76.10	5	18,698	0.03%
2022/11/28	7	73.54	6	73.18	72.90	1	18,998	0.01%
2022/11/25	4	76.55	3	75.93	74.90	1	18,973	0.01%
2022/11/24	8	73.15	2	73.85	75.40	6	19,000	0.03%
2022/11/22	2	69.45	1	70.00	69.10	1	18,934	0.01%
2022/11/21	2.1	70.61	0	0.00	69.50	2.1	18,878	0.01%
2022/11/17	4.1	74.82	1	75.50	74.20	3.1	18,944	0.02%
2022/11/16	0	0.00	2	74.40	75.30	-2	18,910	-0.01%
2022/11/15	1	74.20	3	74.27	74.60	-2	18,998	-0.01%
2022/11/14	0.1	74.00	0	0.00	74.10	0.1	18,805	0.00%
2022/11/11	3.1	73.99	3	75.70	73.50	0.1	18,698	0.00%
2022/11/10	2	74.45	8	73.64	74.40	-6	18,395	-0.03%
2022/11/09	1.1	71.55	3	71.30	72.00	-1.9	18,244	-0.01%
2022/11/08	21.1	71.66	23	71.85	70.40	-1.9	18,282	-0.01%
2022/11/07	0	0.00	6.1	68.94	70.00	-6.1	18,009	-0.03%
2022/11/04	3.7	66.95	2	66.25	66.60	1.7	17,759	0.01%
2022/11/01	6	66.63	0	0.00	66.00	6	17,590	0.03%
2022/10/31	0.1	68.00	1	67.40	67.70	-0.9	17,596	-0.01%
2022/10/27	1	70.50	0.2	70.20	70.50	0.9	17,529	0.00%
2022/10/26	2	67.40	8	66.98	69.20	-6	17,483	-0.03%
2022/10/24	5	69.82	5	69.02	68.50	0	17,586	0.00%
2022/10/21	9	67.18	16	67.43	66.50	-7	17,570	-0.04%
2022/10/20	12	64.12	1	66.90	66.90	11	17,578	0.06%
2022/10/19	8	67.91	8	68.18	67.90	0	17,706	0.00%
2022/10/18	9	66.44	42	66.21	67.00	-33	17,674	-0.19%
2022/10/17	46.1	63.97	17	63.92	64.90	29.1	17,705	0.16%
2022/10/14	2	69.90	4	69.20	68.80	-2	17,512	-0.01%
2022/10/13	0	0.00	5	66.28	65.40	-5	17,873	-0.03%
2022/10/12	8	69.05	7	68.26	68.30	1	18,252	0.01%
2022/10/11	8	72.95	5	72.08	72.20	3	18,103	0.02%
2022/10/07	6	74.07	4	74.58	73.20	2	17,998	0.01%
2022/10/06	3	73.10	4.2	72.10	73.60	-1.2	18,048	-0.01%
2022/10/05	13	73.42	17	73.31	72.90	-4	18,103	-0.02%
2022/10/04	9	71.86	3	72.17	71.60	6	18,225	0.03%
2022/10/03	5	68.04	15	68.98	70.30	-10	18,110	-0.06%
2022/09/30	31	66.54	22	66.81	66.80	9	17,994	0.05%
2022/09/29	7	67.86	8	67.71	66.50	-1	17,966	-0.01%
2022/09/28	1.1	65.60	2	67.60	65.70	-1	17,990	-0.01%
2022/09/27	9	71.13	11.1	71.37	71.00	-2.1	18,355	-0.01%
2022/09/26	1	71.90	28.3	71.99	69.40	-27.3	18,480	-0.15%
2022/09/23	10.1	75.59	16	76.28	74.90	-5.9	18,620	-0.03%
2022/09/22	10	75.69	5	76.30	74.70	5	18,861	0.03%
2022/09/21	9.7	76.24	17	77.06	78.30	-7.3	19,104	-0.04%
2022/09/20	9	75.42	25.8	75.73	75.10	-16.8	19,163	-0.09%
2022/09/19	26	75.68	8	76.23	74.10	18	19,630	0.09%
2022/09/16	1.1	79.13	2.1	79.20	80.70	-1	19,925	0.00%
2022/09/15	6.2	80.69	7	80.19	80.70	-0.8	20,286	0.00%
2022/09/14	11	77.65	59	77.09	79.10	-48	20,546	-0.23%
2022/09/13	21	77.90	23	78.26	77.70	-2	20,614	-0.01%
2022/09/12	50	76.98	30.3	77.91	76.90	19.7	20,925	0.09%
2022/09/08	4.1	73.82	32.3	72.91	74.10	-28.2	20,836	-0.14%
2022/09/07	11	74.29	3	74.50	74.50	8	20,908	0.04%
2022/09/06	10.5	77.20	12	78.00	76.80	-1.5	20,750	-0.01%
2022/09/05	15.1	76.14	5	77.44	76.20	10.1	20,692	0.05%
2022/09/02	24.8	79.21	6.1	78.70	78.00	18.7	20,581	0.09%
2022/09/01	1.2	84.67	0.8	84.50	83.70	0.3	20,346	0.00%
2022/08/31	4.1	85.11	5.2	84.31	86.80	-1.1	20,415	-0.01%
2022/08/30	7.1	86.28	0	0.00	86.10	7.1	20,129	0.04%
2022/08/29	1.1	86.36	0	0.00	86.30	1.1	20,111	0.01%
2022/08/26	1	93.00	0	0.00	93.10	1	20,046	0.00%
2022/08/25	3	92.73	3.1	92.62	92.80	-0.1	20,010	0.00%
2022/08/24	6.1	92.69	0	0.00	91.30	6.1	20,068	0.03%
2022/08/23	4.1	95.10	10.1	94.80	94.60	-6	20,090	-0.03%
2022/08/22	18.2	95.98	1	95.10	95.10	17.2	20,154	0.09%
2022/08/19	5	100.50	0	0.00	100.50	5	20,021	0.02%
2022/08/18	21.1	100.55	1	100.50	101.00	20.1	20,220	0.10%
2022/08/17	3.1	101.18	3	102.00	101.50	0.1	20,697	0.00%
2022/08/16	1	99.90	1	100.50	99.90	0	21,251	0.00%
2022/08/15	0	0.00	8	101.06	101.50	-8	21,871	-0.04%
2022/08/12	3	103.67	3	104.00	104.50	0	21,770	0.00%
2022/08/11	1	103.50	2	104.00	103.00	-1	21,901	0.00%
2022/08/10	3	103.00	2	104.50	103.00	1	21,885	0.00%
2022/08/09	24.1	105.42	23	105.28	105.00	1.1	21,937	0.00%
2022/08/08	2	106.50	1	107.50	107.50	1	21,826	0.00%
2022/08/05	2	107.00	13	107.38	107.50	-11	21,846	-0.05%
2022/08/04	3	103.83	3	103.00	104.00	0	21,921	0.00%
2022/08/03	2	104.00	2	105.00	104.50	0	21,955	0.00%
2022/08/02	2	104.25	2	104.00	105.00	0	22,088	0.00%
2022/08/01	6	107.17	6	107.00	107.50	0	22,109	0.00%
2022/07/29	12	106.33	11	106.77	107.00	1	22,202	0.00%
2022/07/28	2	103.00	2	104.50	102.00	0	22,118	0.00%
2022/07/27	1	104.50	1	103.00	104.50	0	22,091	0.00%
2022/07/26	13	100.15	11	101.05	100.50	2	22,099	0.01%
2022/07/25	3	104.17	2	105.50	104.00	1	21,952	0.00%
2022/07/22	10	105.95	3	106.33	106.50	7	21,993	0.03%
2022/07/21	4.1	105.88	7	105.57	105.50	-2.9	22,013	-0.01%
2022/07/20	40.1	107.27	8	105.63	103.50	32.1	21,989	0.15%
2022/07/19	44.6	130.18	33	128.95	131.00	11.6	21,598	0.05%
2022/07/18	1	120.00	3	120.50	121.00	-2	21,147	-0.01%
2022/07/15	3	118.00	1	118.00	117.00	2	21,144	0.01%
2022/07/14	3	114.67	1	117.00	118.50	2	21,219	0.01%
2022/07/13	5	116.70	2	114.00	113.50	3	21,063	0.01%
2022/07/12	8	112.06	4	113.50	112.00	4	20,966	0.02%
2022/07/11	36	120.38	35	120.16	120.50	1	20,719	0.00%
2022/07/08	16.1	119.62	26	120.73	120.50	-9.9	20,675	-0.05%
2022/07/07	10	114.05	12	114.75	116.50	-2	20,505	-0.01%
2022/07/06	9	115.44	8	113.88	113.50	1	20,500	0.00%
2022/07/05	49	116.09	48	116.17	116.00	1	20,405	0.00%
2022/07/04	11	113.00	11	114.27	115.50	0	19,948	0.00%
2022/07/01	12	114.33	2	114.98	111.00	10	19,836	0.05%
2022/06/30	67	119.20	15	119.23	119.00	52	19,480	0.27%
2022/06/29	22	123.14	18	120.72	120.00	4	19,155	0.02%
2022/06/28	12	124.96	418	124.20	128.00	-406	18,787	-2.16%	大賣/鉅額交易
2022/06/27	412	124.02	16	123.41	128.00	396	18,412	2.15%	大買/鉅額交易
2022/06/24	30	116.17	38	114.82	116.50	-8	17,937	-0.04%
2022/06/23	37	113.58	27	111.41	110.50	10	17,617	0.06%
2022/06/22	23	119.02	51	118.94	120.00	-28	17,276	-0.16%
2022/06/21	18	121.78	20	123.45	123.50	-2	16,758	-0.01%
2022/06/20	15.4	124.75	65	125.49	119.50	-49.6	16,534	-0.30%
2022/06/17	7	130.14	6	131.25	131.00	1	16,156	0.01%
2022/06/16	7.2	139.77	4	135.50	131.00	3.2	15,984	0.02%
2022/06/15	6.2	143.38	5	144.50	140.50	1.2	16,030	0.01%
2022/06/14	9	142.06	11	142.91	143.00	-2	16,380	-0.01%
2022/06/13	7	143.93	3	143.50	143.00	4	17,312	0.02%
2022/06/10	12	151.42	5	153.00	150.00	7	17,735	0.04%
2022/06/09	20	156.50	0	0.00	155.00	20	17,977	0.11%
2022/06/08	6	161.08	18	161.17	161.50	-12	18,124	-0.07%
2022/06/07	10	159.25	7	160.07	159.00	3	18,565	0.02%
2022/06/06	13	160.12	12.1	160.55	158.50	0.9	19,086	0.00%
2022/06/02	2	159.00	2	159.50	158.50	0	19,672	0.00%
2022/06/01	11	158.95	12	159.54	159.50	-1	20,734	0.00%
2022/05/31	8	159.56	8	159.99	157.00	0	22,047	0.00%
2022/05/30	6.1	160.33	5	161.50	158.50	1.1	22,405	0.00%
2022/05/27	15	159.03	17	158.41	160.50	-2	22,706	-0.01%
2022/05/26	14	160.14	10	162.40	156.50	4	23,032	0.02%
2022/05/25	21	162.69	19	162.87	160.50	2	23,196	0.01%
2022/05/24	18	165.08	11	162.91	161.50	7	23,415	0.03%
2022/05/23	18	157.53	31.3	160.64	163.50	-13.3	23,452	-0.06%
2022/05/20	8	147.31	10	147.75	149.00	-2	23,616	-0.01%
2022/05/19	7	143.36	3	144.67	146.00	4	24,528	0.02%
2022/05/18	14	145.50	12.2	145.91	147.50	1.8	25,491	0.01%
2022/05/17	8	147.88	4	145.75	143.00	4	26,034	0.02%
2022/05/16	6	150.17	7	150.28	148.00	-1	26,380	0.00%
2022/05/13	9	152.11	13	151.96	153.50	-4	26,755	-0.01%
2022/05/12	17	152.21	9	153.44	148.50	8	27,852	0.03%
2022/05/11	25	151.58	21.1	152.36	151.50	3.9	28,048	0.01%
2022/05/10	16	150.22	19.4	150.37	151.50	-3.4	28,426	-0.01%
2022/05/09	11	151.14	10	150.50	148.00	1	28,842	0.00%
2022/05/06	3	151.00	4	150.50	151.50	-1	29,843	0.00%
2022/05/05	9	152.44	6	152.75	153.00	3	29,960	0.01%
2022/05/04	16	149.06	15.1	149.20	148.50	0.9	29,923	0.00%
2022/05/03	5	144.50	2.2	145.43	146.00	2.8	30,123	0.01%
2022/04/29	24	146.79	16.1	146.91	146.00	7.9	30,426	0.03%
2022/04/28	23.1	143.56	23.2	142.47	142.00	-0.1	30,615	0.00%
2022/04/27	11	143.86	12	143.50	144.00	-1	30,648	0.00%
2022/04/26	11.1	148.98	6.1	146.90	145.00	5	30,761	0.02%
2022/04/25	4.2	150.33	5	149.40	148.00	-0.8	30,860	0.00%
2022/04/22	24.1	154.82	23	156.02	156.00	1.1	30,890	0.00%
2022/04/21	7.1	157.80	36	157.36	157.50	-28.9	31,098	-0.09%
2022/04/20	15	156.00	6.1	156.74	155.50	8.9	31,348	0.03%
2022/04/19	7	155.93	7.1	154.94	156.00	-0.1	31,482	0.00%
2022/04/18	3	152.00	2.1	152.43	151.00	0.9	31,728	0.00%
2022/04/15	3	154.00	5	155.50	155.00	-2	32,036	-0.01%
2022/04/14	13	157.96	3	159.67	154.50	10	32,163	0.03%
2022/04/13	27	156.74	27	157.11	158.00	0	32,253	0.00%
2022/04/12	2	151.00	2	150.00	153.00	0	32,311	0.00%
2022/04/11	4.2	154.40	4	154.00	151.50	0.2	32,351	0.00%
2022/04/08	5.1	154.02	5	153.80	154.00	0.1	32,947	0.00%
2022/04/07	4.6	152.42	6	150.25	149.50	-1.5	33,063	0.00%
2022/04/06	21	156.86	1	156.00	156.00	20	33,093	0.06%
2022/04/01	5	159.20	4	159.50	160.00	1	33,478	0.00%
2022/03/31	22.1	157.05	21	158.50	158.50	1.1	33,528	0.00%
2022/03/30	2	157.25	22	159.70	160.00	-20	33,688	-0.06%
2022/03/29	21	156.55	2	156.50	154.50	19	33,769	0.06%
2022/03/28	3	154.83	1	156.00	156.00	2	34,092	0.01%
2022/03/25	5.5	155.06	5	155.90	153.50	0.5	34,467	0.00%
2022/03/24	3	161.00	8	161.44	160.00	-5	34,857	-0.01%
2022/03/23	2.1	164.02	1	165.50	163.00	1.1	35,566	0.00%
2022/03/22	2	164.50	0	0.00	162.50	2	36,222	0.01%
2022/03/21	2.1	165.00	1	163.00	163.00	1.1	37,126	0.00%
2022/03/18	1.4	162.75	0	0.00	163.00	1.4	38,261	0.00%
2022/03/17	4	166.25	5	165.70	168.00	-1	38,841	0.00%
2022/03/16	21.5	168.23	16	165.63	161.50	5.5	39,919	0.01%
2022/03/15	15.2	177.67	7	173.43	172.50	8.2	39,944	0.02%
2022/03/14	6	179.00	16	180.91	182.00	-10	41,030	-0.02%
2022/03/11	2	174.50	2	176.25	175.00	0	42,473	0.00%
2022/03/10	11.2	179.45	14	178.18	176.50	-2.8	43,249	-0.01%
2022/03/09	22.1	174.48	17.1	174.64	174.00	5	43,857	0.01%
2022/03/08	185.3	171.87	7	173.43	170.50	178.3	44,460	0.40%	大買/鉅額交易
2022/03/07	36.3	190.69	173.1	181.29	180.00	-136.8	43,865	-0.31%	大賣/鉅額交易
2022/03/04	89.4	198.82	46.1	200.41	192.00	43.3	43,042	0.10%
2022/03/03	3	193.83	5	194.00	192.00	-2	41,921	0.00%
2022/03/02	7	192.50	107.2	192.92	190.50	-100.2	41,774	-0.24%	大賣/
2022/03/01	103	190.52	4.2	191.62	193.00	98.8	41,636	0.24%	大買/
2022/02/25	6	188.17	13	186.81	187.00	-7	41,391	-0.02%
2022/02/24	15.5	184.74	7	188.36	182.00	8.5	41,218	0.02%
2022/02/23	13	189.23	21.3	189.20	190.00	-8.3	40,843	-0.02%
2022/02/22	30.3	183.81	14	182.50	181.50	16.3	40,488	0.04%
2022/02/21	28.2	197.96	26	197.79	195.00	2.2	39,762	0.01%
2022/02/18	28.1	192.43	262.4	189.94	194.50	-234.3	39,031	-0.60%	大賣/鉅額交易
2022/02/17	22.1	185.86	29	187.74	183.00	-6.9	38,225	-0.02%
2022/02/16	210	183.98	25	183.80	183.50	185	37,912	0.49%	大買/鉅額交易
2022/02/15	23.3	180.60	7	180.71	178.50	16.3	38,206	0.04%
2022/02/14	23.1	179.02	20.2	180.02	180.00	2.9	38,783	0.01%
2022/02/11	14.1	173.81	211	172.09	172.00	-196.9	38,390	-0.51%	大賣/鉅額交易
2022/02/10	7	174.14	12	176.04	175.50	-5	39,037	-0.01%
2022/02/09	221	176.43	22	175.30	173.50	199	39,741	0.50%	大買/鉅額交易
2022/02/08	250.1	168.24	250.1	173.57	172.00	-0.1	39,830	0.00%	大買/大賣/
2022/02/07	6	152.67	6	152.42	162.00	0	39,996	0.00%
2022/01/26	6.1	148.27	6	147.58	147.50	0.1	41,239	0.00%
2022/01/25	5.2	148.58	2.1	149.24	145.50	3.1	41,581	0.01%
2022/01/24	20	150.60	20	151.98	153.00	0	41,813	0.00%
2022/01/21	5.1	155.78	2	154.75	151.50	3.1	42,137	0.01%
2022/01/20	4	162.00	2	161.75	161.00	2	42,290	0.00%
2022/01/19	6	162.33	5	162.40	161.50	1	42,524	0.00%
2022/01/18	8.1	166.27	6	166.67	166.00	2.1	42,715	0.00%
2022/01/17	5	168.40	3	168.83	166.00	2	43,550	0.00%
2022/01/14	9	169.28	2	171.50	173.50	7	44,029	0.02%
2022/01/13	8.1	173.80	1	168.50	168.50	7.1	44,460	0.02%
2022/01/12	2	179.75	3	181.33	176.00	-1	44,725	0.00%
2022/01/11	8	179.94	6	181.50	181.50	2	45,521	0.00%
2022/01/10	19.2	182.03	5	181.20	179.50	14.2	46,605	0.03%
2022/01/07	4	186.75	6	185.92	187.50	-2	47,315	0.00%
2022/01/06	9	191.89	9	192.50	191.00	0	48,866	0.00%
2022/01/05	4	191.25	5.1	191.02	191.00	-1.1	49,726	0.00%
2022/01/04	3	188.00	5	189.70	191.50	-2	50,499	0.00%
2022/01/03	27.3	189.37	22	187.00	187.50	5.3	51,296	0.01%
2021/12/30	9	199.11	0	0.00	198.50	9	51,827	0.02%
2021/12/29	8	201.75	2	201.00	201.00	6	52,778	0.01%
2021/12/28	11	203.68	21	204.21	200.50	-10	54,654	-0.02%
2021/12/27	1.1	199.91	2	200.50	199.00	-0.9	55,451	0.00%
2021/12/24	17	201.18	18	200.11	199.00	-1	56,326	0.00%
2021/12/23	2.1	201.19	224	202.60	200.00	-221.9	56,322	-0.39%	大賣/鉅額交易
2021/12/22	15	204.53	16	203.78	204.00	-1	56,540	0.00%
2021/12/21	15	200.07	28.4	203.13	207.00	-13.4	56,543	-0.02%
2021/12/20	26.3	199.57	16	198.09	199.00	10.3	56,620	0.02%
2021/12/17	17	201.18	28	201.12	200.00	-11	56,644	-0.02%
2021/12/16	15	201.00	1.1	201.91	196.50	13.9	56,315	0.02%
2021/12/15	14	196.43	27.7	196.43	199.00	-13.7	56,196	-0.02%
2021/12/14	25.5	197.84	26.5	194.37	189.50	-1	56,156	0.00%
2021/12/13	34.1	206.69	21	208.58	201.50	13.1	55,319	0.02%
2021/12/10	26	206.13	25.3	208.78	210.50	0.7	55,553	0.00%
2021/12/09	16.1	200.57	30	203.80	208.00	-13.9	54,894	-0.03%
2021/12/08	37.3	195.62	32.3	198.26	197.00	5	54,715	0.01%
2021/12/07	26.1	185.71	39.7	184.47	191.00	-13.6	54,241	-0.03%
2021/12/06	10.7	173.63	23.3	174.77	176.50	-12.6	53,587	-0.02%
2021/12/03	19.1	170.17	16.7	169.40	164.50	2.4	53,625	0.00%
2021/12/02	7	159.14	27.7	161.33	169.50	-20.7	53,692	-0.04%
2021/12/01	14	156.21	10	154.65	154.50	4	53,099	0.01%
2021/11/30	10	155.50	10	156.45	156.50	0	53,553	0.00%
2021/11/29	11	153.00	11	153.77	153.00	0	54,150	0.00%
2021/11/26	18.1	155.99	2	152.00	152.00	16.1	55,260	0.03%
2021/11/25	9.1	157.66	18	157.11	157.50	-8.9	55,943	-0.02%
2021/11/24	0	0.00	7	153.86	154.00	-7	56,530	-0.01%
2021/11/23	14	156.04	15.1	156.33	154.00	-1.1	58,328	0.00%
2021/11/22	11.4	157.00	8.3	156.64	154.50	3.1	60,206	0.01%
2021/11/19	7.1	160.06	1	156.00	156.00	6.1	61,871	0.01%
2021/11/18	6.2	160.11	10.1	160.11	160.50	-3.9	64,140	-0.01%
2021/11/17	6.3	157.39	22	157.91	158.50	-15.7	66,010	-0.02%
2021/11/16	16.7	159.44	17	160.41	161.00	-0.3	67,378	0.00%
2021/11/15	7.1	159.99	10	158.10	157.00	-2.9	69,856	0.00%
2021/11/12	24.3	160.57	28	161.50	159.00	-3.7	71,211	-0.01%
2021/11/11	43.5	170.62	13	164.58	159.50	30.5	71,484	0.04%
2021/11/10	14.1	182.48	19.1	181.61	177.00	-5	72,107	-0.01%
2021/11/09	30	186.02	18	187.75	183.50	12	73,224	0.02%
2021/11/08	46.2	182.93	42.2	183.24	190.00	4	73,787	0.01%
2021/11/05	26.1	175.25	28.4	176.30	178.00	-2.3	74,735	0.00%
2021/11/04	35.1	177.46	32.8	178.43	174.50	2.3	76,083	0.00%
2021/11/03	32.7	170.39	24.7	172.47	171.50	8	76,323	0.01%
2021/11/02	8.1	161.06	13.5	162.57	161.00	-5.4	76,868	-0.01%
2021/11/01	15.3	162.50	13	159.88	158.50	2.3	77,612	0.00%
2021/10/29	9.2	160.06	24	159.71	160.00	-14.8	78,267	-0.02%
2021/10/28	14	155.82	19.3	156.43	153.50	-5.3	79,584	-0.01%
2021/10/27	13	154.00	6	153.67	153.00	7	82,036	0.01%
2021/10/26	10	157.55	9	158.89	157.00	1	84,992	0.00%
2021/10/25	8.1	155.39	25.6	155.60	157.50	-17.5	87,571	-0.02%
2021/10/22	15	156.07	10	153.50	152.50	5	90,066	0.01%
2021/10/21	18.1	162.07	17	161.76	159.00	1.1	91,770	0.00%
2021/10/20	30	161.72	32	161.89	159.50	-2	92,550	0.00%
2021/10/19	15	159.90	19	161.42	158.00	-4	94,278	0.00%
2021/10/18	21.1	151.59	24.2	153.12	160.00	-3.1	96,471	0.00%
2021/10/15	23.1	163.15	12.1	161.54	161.00	11	97,931	0.01%
2021/10/14	17	160.68	37.2	164.48	164.50	-20.2	98,982	-0.02%
2021/10/13	28	157.88	330.3	156.18	155.00	-302.3	99,248	-0.30%	大賣/鉅額交易
2021/10/12	47	156.28	31	154.13	153.50	16	101,711	0.02%
2021/10/08	317	166.94	10.1	167.60	169.50	306.9	102,911	0.30%	大買/鉅額交易
2021/10/07	13.2	169.18	28	170.21	171.50	-14.8	105,121	-0.01%
2021/10/06	17	169.65	5	163.10	161.50	12	106,167	0.01%
2021/10/05	18.1	161.44	41	165.07	173.00	-22.9	107,309	-0.02%
2021/10/04	21.1	169.50	28	172.29	165.50	-6.9	108,342	-0.01%
2021/10/01	12.8	186.97	1	200.19	183.50	11.8	110,613	0.01%
2021/09/30	8.1	202.26	7	203.07	203.50	1.1	112,158	0.00%
2021/09/29	18	201.56	4	200.25	200.50	14	113,993	0.01%
2021/09/28	3.3	202.43	2.1	202.76	203.50	1.2	115,755	0.00%
2021/09/27	29.2	212.22	90	211.56	208.00	-60.8	117,732	-0.05%
2021/09/24	11	214.59	20.3	214.40	215.00	-9.3	121,860	-0.01%
2021/09/23	53	208.61	312.1	208.03	207.50	-259.1	123,853	-0.21%	大賣/鉅額交易
2021/09/22	12	204.92	11	203.59	203.00	1	127,961	0.00%
2021/09/17	12	206.33	104.1	207.43	210.00	-92.1	129,019	-0.07%	大賣/
2021/09/16	7	203.57	6	202.00	200.50	1	131,239	0.00%
2021/09/15	10	201.55	8	200.00	205.00	2	132,972	0.00%
2021/09/14	21.2	205.46	8	204.38	201.50	13.2	136,191	0.01%
2021/09/13	12.1	213.14	6	213.33	210.00	6.1	138,442	0.00%
2021/09/10	20.1	211.32	9	210.89	211.50	11.1	139,336	0.01%
2021/09/09	12.2	207.66	6	207.33	207.50	6.2	140,530	0.00%
2021/09/08	323	213.41	22	213.66	213.00	301	141,059	0.21%	大買/鉅額交易
2021/09/07	74	202.32	14	207.86	209.50	60	141,359	0.04%
2021/09/06	20.1	217.42	10	215.95	211.00	10	140,707	0.01%
2021/09/03	12.2	233.89	105	236.12	222.00	-92.9	140,444	-0.07%	大賣/
2021/09/02	109	235.80	66	241.05	235.50	43	139,951	0.03%	大買/
2021/09/01	20.1	240.00	19	240.37	235.00	1.1	139,269	0.00%
2021/08/31	21.1	247.51	207	249.90	248.00	-185.9	138,045	-0.13%	大賣/鉅額交易
2021/08/30	119	249.92	113.1	254.87	249.00	5.9	137,102	0.00%	大買/大賣/
2021/08/27	49.1	254.91	33	257.77	252.00	16.1	136,378	0.01%
2021/08/26	84.1	255.85	39	259.27	258.00	45.1	134,570	0.03%
2021/08/25	23	251.33	76.3	255.18	262.00	-53.3	132,823	-0.04%
2021/08/24	463.1	250.05	33.7	251.32	244.00	429.4	131,087	0.33%	大買/鉅額交易
2021/08/23	15	241.97	116.1	244.22	248.00	-101.1	129,142	-0.08%	大賣/鉅額交易
2021/08/20	11	216.73	16	219.94	225.50	-5	129,352	0.00%
2021/08/19	52.1	225.34	41.1	224.60	213.00	11.1	130,804	0.01%
2021/08/18	24	212.17	33	214.62	226.00	-9	129,864	-0.01%
2021/08/17	13.1	211.45	10.3	211.62	205.50	2.9	130,875	0.00%
2021/08/16	38	214.20	13	214.73	215.00	25	131,847	0.02%
2021/08/13	79.1	223.85	86	228.71	215.00	-7	131,260	-0.01%
2021/08/12	21.1	218.33	62	223.27	230.00	-41	131,665	-0.03%
2021/08/11	73.2	220.14	27	216.39	217.00	46.2	131,247	0.04%
2021/08/10	77.1	224.70	17	234.94	225.00	60.1	129,537	0.05%
2021/08/09	11.1	233.56	11	234.05	229.00	0.1	128,839	0.00%
2021/08/06	40	232.08	76	235.22	231.00	-36	128,536	-0.03%
2021/08/05	23.1	222.94	8	228.56	221.00	15.1	127,154	0.01%
2021/08/04	25	233.14	24	233.81	233.00	1	126,543	0.00%
2021/08/03	23	231.59	19	232.97	229.00	4	126,639	0.00%
2021/08/02	27.1	220.45	42.1	223.87	232.00	-15	125,565	-0.01%
2021/07/30	89	244.46	33	240.88	223.50	56	123,176	0.05%
2021/07/29	38.1	238.07	73	242.41	248.00	-34.9	120,666	-0.03%
2021/07/28	59	206.14	75	212.03	225.50	-16	118,502	-0.01%
2021/07/27	29.2	204.61	29.1	205.32	205.00	0.1	116,098	0.00%
2021/07/26	50.1	226.33	28.1	224.14	216.50	22.1	115,006	0.02%
2021/07/23	39.1	242.80	35	246.67	240.00	4.1	113,819	0.00%
2021/07/22	72.2	227.47	62.3	230.47	240.00	9.9	112,099	0.01%
2021/07/21	59.3	247.27	55	255.64	238.50	4.3	109,689	0.00%
2021/07/20	44.3	273.94	40	265.65	260.50	4.3	107,231	0.00%
2021/07/19	41.1	291.15	44	288.77	286.00	-3	105,706	0.00%
2021/07/16	70.2	289.02	47.4	293.55	286.00	22.8	105,178	0.02%
2021/07/15	29	265.43	82.2	274.29	278.50	-53.2	102,364	-0.05%
2021/07/14	31.2	252.98	33.2	252.95	253.50	-2.1	101,196	0.00%
2021/07/13	60.4	278.84	36.1	276.72	258.50	24.3	98,531	0.02%
2021/07/12	53.3	290.48	54.1	292.56	287.00	-0.8	96,744	0.00%
2021/07/09	67.3	290.06	61	289.37	275.00	6.3	94,700	0.01%
2021/07/08	50.4	274.53	88.2	274.78	304.00	-37.8	92,400	-0.04%
2021/07/07	103.8	282.18	117.3	281.73	276.50	-13.5	89,534	-0.02%	大買/大賣/
2021/07/06	53.4	304.93	42	308.56	296.00	11.4	87,537	0.01%
2021/07/05	43.1	314.45	37	312.51	302.00	6.1	85,714	0.01%
2021/07/02	69.3	331.97	49.1	331.68	326.50	20.2	83,762	0.02%
2021/07/01	124.3	336.90	90.1	343.26	336.00	34.2	81,705	0.04%	大買/
2021/06/30	37.2	306.77	55.3	310.03	321.00	-18.1	77,304	-0.02%
2021/06/29	175	313.77	74.1	305.23	292.00	100.9	75,146	0.13%	大買/
2021/06/28	13.1	291.21	43.3	297.06	300.00	-30.2	71,395	-0.04%
2021/06/25	62.2	265.55	78.4	264.88	273.00	-16.1	70,194	-0.02%
2021/06/24	39	241.08	33	240.11	248.50	6	67,663	0.01%
2021/06/23	71.6	241.48	32	244.53	226.00	39.6	65,883	0.06%
2021/06/22	52.4	261.79	34	264.68	251.00	18.4	61,674	0.03%
2021/06/21	22.2	243.25	77	247.90	249.00	-54.8	58,851	-0.09%
2021/06/18	27.1	218.40	37.1	218.68	226.50	-10	58,156	-0.02%
2021/06/17	29.1	204.74	13.1	203.86	206.00	16	56,643	0.03%
2021/06/16	31	204.40	26	208.90	205.50	5	55,154	0.01%
2021/06/15	6	185.25	6	191.42	191.50	0	53,839	0.00%
2021/06/11	0	0.00	17.2	170.26	174.50	-17.2	53,432	-0.03%
2021/06/10	1	150.00	2	155.25	159.00	-1	53,228	0.00%
2021/06/09	1	159.00	0	0.00	160.00	1	53,324	0.00%
2021/06/08	1	160.00	10.1	161.12	165.00	-9.1	53,404	-0.02%
2021/06/07	6	149.17	33	147.80	153.00	-27	53,464	-0.05%
2021/06/04	11.3	156.68	3	161.17	155.50	8.3	53,521	0.02%
2021/06/03	17	164.29	22.2	163.54	161.00	-5.2	53,592	-0.01%
2021/06/02	20.1	160.82	16	164.41	160.00	4.1	53,515	0.01%
2021/06/01	3.2	147.13	19	155.39	159.50	-15.9	53,205	-0.03%
2021/05/31	46	151.65	12	146.54	145.00	34	53,006	0.06%
2021/05/28	47	152.59	82.1	148.55	154.50	-35.1	52,533	-0.07%
2021/05/27	126.1	138.60	78.9	138.40	140.50	47.2	50,723	0.09%	大買/
2021/05/26	5	120.10	22	126.55	128.00	-17	47,866	-0.04%
2021/05/25	34	119.01	15	122.60	116.50	19	46,237	0.04%
2021/05/24	19	121.37	20	122.18	125.00	-1	43,825	0.00%
2021/05/21	1	111.50	17	113.32	114.00	-16	42,234	-0.04%
2021/05/20	21	97.72	52	99.60	104.00	-31	41,724	-0.07%
2021/05/19	24	91.70	15.3	92.96	94.60	8.7	39,609	0.02%
2021/05/18	5.3	84.18	5	85.24	86.00	0.3	39,042	0.00%
2021/05/17	21	78.88	22	78.79	78.20	-1	38,911	0.00%
2021/05/14	16	79.69	22	79.15	81.60	-6	37,764	-0.02%
2021/05/13	9	80.42	40	80.13	80.10	-31	36,679	-0.08%
2021/05/12	21	91.75	11.1	92.29	88.90	9.9	36,346	0.03%
2021/05/11	12	99.63	31	102.65	98.70	-19	36,361	-0.05%
2021/05/10	20.1	98.34	20.9	100.20	101.50	-0.8	35,317	0.00%
2021/05/07	5	89.26	10	90.51	92.30	-5	34,558	-0.01%
2021/05/06	22	92.88	6	93.15	89.90	16	34,312	0.05%
2021/05/05	19	92.54	17	93.75	92.50	2	33,721	0.01%
2021/05/04	13	94.44	6	95.82	91.40	7	33,189	0.02%
2021/05/03	30	99.75	20	100.61	101.50	10	32,428	0.03%
2021/04/29	13	92.06	2	93.15	94.70	11	31,563	0.03%
2021/04/28	22	94.92	10	95.87	92.50	12	31,936	0.04%
2021/04/27	11	93.62	3.1	93.09	91.20	7.9	31,941	0.02%
2021/04/26	8	87.08	18.2	88.88	90.20	-10.2	31,963	-0.03%
2021/04/23	37	84.19	43	83.07	82.00	-6	32,715	-0.02%
2021/04/22	47	92.98	11	92.65	85.80	36	32,945	0.11%
2021/04/21	29.2	87.33	44	87.91	89.60	-14.8	32,068	-0.05%
2021/04/20	15	80.03	1	81.50	81.50	14	31,928	0.04%
2021/04/19	11	78.83	22.1	80.49	80.60	-11.1	32,264	-0.03%
2021/04/16	1	67.30	7	71.96	73.30	-6	32,430	-0.02%
2021/04/15	0	0.00	11	66.31	66.70	-11	32,892	-0.03%
2021/04/14	45	64.68	27	63.89	65.30	18	34,186	0.05%
2021/04/13	485	64.22	29	64.15	64.30	456	34,459	1.32%	大買/鉅額交易
2021/04/12	3	62.07	13	62.11	64.00	-10	35,159	-0.03%
2021/04/09	25	58.22	9	57.70	58.20	16	36,862	0.04%
2021/04/08	17	58.49	12.2	59.22	58.90	4.8	37,908	0.01%
2021/04/07	2	57.15	2	58.15	58.70	0	39,236	0.00%
2021/04/06	7	56.96	14.2	57.01	57.40	-7.2	42,280	-0.02%
2021/04/01	13	56.03	22	56.28	55.90	-9	43,279	-0.02%
2021/03/31	18	56.29	67	56.17	55.10	-49	44,129	-0.11%
2021/03/30	21	54.45	3	55.07	54.60	18	44,067	0.04%
2021/03/29	8	54.58	40	54.55	55.40	-32	44,720	-0.07%
2021/03/26	29	51.38	27	51.63	52.90	2	46,649	0.00%
2021/03/25	14	50.32	43	50.20	49.90	-29	47,659	-0.06%
2021/03/24	22	51.84	1	51.50	52.00	21	48,732	0.04%
2021/03/23	31	53.44	4	52.95	51.70	27	48,863	0.06%
2021/03/22	19	53.94	12	53.99	54.50	7	48,009	0.01%
2021/03/19	0	0.00	12	49.59	49.55	-12	47,755	-0.03%
2021/03/18	0	0.00	20	49.58	49.95	-20	48,015	-0.04%
2021/03/17	2	49.30	36	49.02	49.00	-34	48,441	-0.07%
2021/03/16	49	48.42	1	48.15	48.65	48	48,956	0.10%
2021/03/15	16	48.33	5	48.80	48.70	11	49,649	0.02%
2021/03/12	3	48.05	20	48.19	47.40	-17	50,455	-0.03%
2021/03/11	17	47.50	6	48.02	47.25	11	50,756	0.02%
2021/03/10	12	46.68	4	47.18	47.00	8	50,926	0.02%
2021/03/09	8	46.26	20	46.99	47.50	-12	51,141	-0.02%
2021/03/08	5	46.30	5	45.85	45.40	0	51,479	0.00%
2021/03/05	9	46.36	11	45.45	45.85	-2	51,890	0.00%
2021/03/04	17	46.35	4	46.21	46.05	13	52,319	0.02%
2021/03/03	1	46.40	5	47.09	47.30	-4	52,717	-0.01%
2021/03/02	11	47.57	6	49.20	45.50	5	53,775	0.01%
2021/02/26	5	47.19	16	47.89	47.95	-11	54,074	-0.02%
2021/02/25	4	47.20	18	47.79	47.30	-14	54,060	-0.03%
2021/02/24	4	46.80	2	46.73	46.00	2	54,183	0.00%
2021/02/23	6	47.38	2	47.85	46.70	4	54,262	0.01%
2021/02/22	4	47.14	20	46.90	46.75	-16	54,800	-0.03%
2021/02/19	3	44.78	28	45.02	44.50	-25	54,951	-0.05%
2021/02/18	14	45.83	35	45.56	45.25	-21	55,206	-0.04%
2021/02/17	60	43.24	3	43.60	43.90	57	54,788	0.10%
2021/02/05	16	42.54	1	43.10	42.20	15	54,773	0.03%
2021/02/04	2	42.58	1	42.55	43.50	1	54,818	0.00%
2021/02/03	2	44.00	4	43.28	42.25	-2	55,361	0.00%
2021/02/02	14	42.26	6	43.01	43.50	8	56,019	0.01%
2021/02/01	0	0.00	2	41.60	41.35	-2	55,488	0.00%
2021/01/28	5	44.99	16	45.46	44.75	-11	55,130	-0.02%
2021/01/27	2	46.40	29	44.72	44.55	-27	54,963	-0.05%
2021/01/26	2	45.95	20	45.63	45.60	-18	55,058	-0.03%
2021/01/25	39	45.80	25	45.96	45.65	14	54,998	0.03%
2021/01/22	17	43.67	12	44.87	44.80	5	54,629	0.01%
2021/01/21	35	43.85	23	43.84	42.70	12	54,212	0.02%
2021/01/20	3	43.52	6	42.49	42.10	-3	53,579	-0.01%
2021/01/19	14	45.34	21	45.09	43.20	-7	52,968	-0.01%
2021/01/18	3	43.90	18	42.61	45.10	-15	52,507	-0.03%
2021/01/15	31	43.42	2	44.90	43.25	29	51,347	0.06%
2021/01/14	23	49.53	25	49.56	48.05	-2	50,492	0.00%
2021/01/13	4	48.59	13	49.32	48.00	-9	50,040	-0.02%
2021/01/12	69	48.99	14	49.34	49.05	55	49,715	0.11%
2021/01/11	56	49.33	58	49.70	50.40	-2	48,278	0.00%
2021/01/08	12	48.69	13	48.43	48.50	-1	47,488	0.00%
2021/01/07	31	46.27	55	47.04	47.35	-24	46,536	-0.05%
2021/01/06	20	51.93	91	53.31	50.30	-71	45,072	-0.16%
2021/01/05	39	55.16	14	55.35	54.60	25	44,340	0.06%
2021/01/04	30	54.37	22	56.30	57.10	8	43,023	0.02%
2020/12/31	13	52.18	31	51.87	52.90	-18	40,875	-0.04%
2020/12/30	26	49.86	13.8	48.75	50.10	12.2	39,737	0.03%
2020/12/29	71.8	52.66	37	53.08	49.35	34.8	38,285	0.09%
2020/12/28	6.2	50.79	11	52.05	52.80	-4.8	35,075	-0.01%
2020/12/25	14	47.68	40.7	47.94	48.00	-26.7	33,634	-0.08%
2020/12/24	17	45.74	6	45.53	45.25	11	32,551	0.03%
2020/12/23	13	43.58	19	43.16	45.45	-6	32,156	-0.02%
2020/12/22	17	47.78	22.8	47.87	43.15	-5.8	31,216	-0.02%
2020/12/21	38	46.16	35.3	45.28	47.50	2.7	28,681	0.01%
2020/12/18	17	43.33	54	43.76	43.20	-37	27,305	-0.14%
2020/12/17	1	42.35	42	41.60	42.35	-41	25,975	-0.16%
2020/12/16	33	40.70	0	0.00	41.00	33	25,507	0.13%
2020/12/15	20	40.98	7	40.66	40.00	13	25,254	0.05%
2020/12/14	5	40.80	7	40.66	40.75	-2	24,601	-0.01%
2020/12/11	80	40.49	20	40.48	38.95	60	24,110	0.25%
2020/12/10	8.5	41.86	37	41.83	41.40	-28.5	23,548	-0.12%
2020/12/09	42	41.63	16	41.93	41.40	26	22,943	0.11%
2020/12/08	108	40.51	132	40.93	40.60	-24	22,173	-0.11%	大買/大賣/
2020/12/07	46	37.54	26	38.41	38.25	20	21,113	0.09%
2020/12/04	27	38.36	16	38.83	38.00	11	20,573	0.05%
2020/12/03	26	40.28	127	39.39	39.50	-101	20,136	-0.50%	大賣/鉅額交易
2020/12/02	18	40.69	7	40.16	40.00	11	19,824	0.06%
2020/12/01	63	42.08	5	41.34	41.10	58	19,317	0.30%
2020/11/30	48	43.38	18	43.02	43.70	30	18,836	0.16%
2020/11/27	53	40.68	84	42.59	43.00	-31	18,393	-0.17%
2020/11/26	32	41.79	107.2	41.40	40.65	-75.2	17,895	-0.42%	大賣/
2020/11/25	43	39.53	35	39.49	40.90	8	16,799	0.05%
2020/11/24	0	0.00	9	37.24	37.20	-9	16,009	-0.06%
2020/11/23	43.2	37.72	3	38.00	37.45	40.2	15,818	0.25%
2020/11/20	1	37.50	1	37.45	36.75	0	15,621	0.00%
2020/11/19	20	37.26	44	36.95	37.45	-24	15,539	-0.15%
2020/11/18	37	35.20	85	35.54	36.40	-48	14,552	-0.33%
2020/11/17	10	32.10	23	32.70	33.35	-13	13,788	-0.09%
2020/11/16	51	31.95	1	31.90	31.55	50	13,474	0.37%
2020/11/13	3	31.73	2	30.60	30.60	1	13,393	0.01%
2020/11/12	4	31.64	2	31.40	31.20	2	13,198	0.02%
2020/11/11	3	31.15	11	32.23	32.45	-8	13,081	-0.06%
2020/11/10	53	29.74	8.7	32.11	29.80	44.4	12,631	0.35%
2020/11/09	0	0.00	47	32.25	32.25	-47	11,564	-0.41%
2020/11/06	1	29.20	0	0.00	29.35	1	11,333	0.01%
2020/11/05	3	28.65	5	29.01	28.95	-2	11,279	-0.02%
2020/11/04	26	28.05	8	28.63	28.90	18	11,238	0.16%
2020/11/03	2	28.00	2	28.40	28.60	0	11,022	0.00%
2020/11/02	2	27.40	24	28.06	27.00	-22	10,673	-0.21%
2020/10/30	0	0.00	1	26.05	26.20	-1	10,273	-0.01%
2020/10/29	6	26.26	9	26.35	26.70	-3	10,172	-0.03%
2020/10/28	3	26.88	2	26.75	26.15	1	10,059	0.01%
2020/10/27	1	26.60	8	26.44	26.10	-7	9,870	-0.07%
2020/10/26	18	25.80	12.5	26.38	26.85	5.5	9,717	0.06%
2020/10/23	14	24.81	0	0.00	24.60	14	9,230	0.15%
2020/10/22	20	24.40	5	24.50	24.45	15	9,161	0.16%
2020/10/21	6	24.93	22	25.37	25.30	-16	9,085	-0.18%
2020/10/20	3	24.53	3	24.88	25.25	0	8,840	0.00%
2020/10/16	21	23.71	29	24.03	23.55	-8	8,469	-0.09%
2020/10/15	5	24.67	0	0.00	24.05	5	8,399	0.06%
2020/10/14	4	24.66	3	24.40	24.55	1	8,292	0.01%
2020/10/13	7	24.27	4	24.69	25.05	3	8,112	0.04%
2020/10/08	0	0.00	7	23.76	23.80	-7	7,540	-0.09%
2020/10/07	2	24.35	0	0.00	24.45	2	7,351	0.03%
2020/10/06	1	22.90	1	23.20	23.45	0	7,094	0.00%
2020/10/05	1	22.40	5	22.48	22.85	-4	6,852	-0.06%
2020/09/30	0	0.00	1	21.45	21.25	-1	6,606	-0.02%
2020/09/29	1	22.45	1	22.30	21.00	0	6,614	0.00%
2020/09/28	2	20.90	5	21.42	21.65	-3	6,365	-0.05%
2020/09/25	1	20.40	1	20.55	20.45	0	6,001	0.00%
2020/09/18	5	20.26	0	0.00	20.30	5	5,627	0.09%
2020/09/15	3	19.45	3	19.75	19.80	0	5,503	0.00%
2020/09/10	0	0.00	10	20.50	20.40	-10	5,238	-0.19%
2020/09/08	10	20.30	100	20.28	20.00	-90	5,129	-1.75%
2020/09/07	101	20.60	0	0.00	20.15	101	5,064	1.99%	大買/鉅額交易
2020/09/04	2	19.95	0	0.00	20.00	2	4,899	0.04%
2020/09/03	0	0.00	50	20.40	20.45	-50	4,775	-1.05%
2020/09/02	0	0.00	41	20.61	20.70	-41	4,671	-0.88%
2020/08/31	96	21.61	6	21.31	21.20	90	4,531	1.99%
2020/08/28	0	0.00	2	21.10	21.00	-2	4,317	-0.05%
2020/08/27	1	21.20	11	21.63	20.90	-10	4,277	-0.23%
2020/08/26	7	22.12	46	22.07	22.10	-39	4,161	-0.94%
2020/08/25	3	21.35	31	21.43	21.75	-28	3,937	-0.71%
2020/08/24	0	0.00	70	20.26	20.40	-70	3,573	-1.96%
2020/08/21	24	20.13	0	0.00	20.10	24	3,516	0.68%
2020/08/20	503	20.11	7	20.02	19.95	496	3,447	14.39%	大買/鉅額交易
2020/08/19	66	20.61	6	20.84	20.35	60	3,250	1.85%
2020/08/18	34	20.19	2	19.90	20.10	32	3,028	1.06%
2020/08/17	4	20.14	0	0.00	20.05	4	2,835	0.14%
2020/08/14	22	19.93	23	19.95	19.90	-1	2,607	-0.04%
2020/08/13	410	19.15	2	19.25	19.05	408	2,275	17.93%	大買/鉅額交易
2020/08/11	300	18.88	0	0.00	18.80	300	2,191	13.69%	大買/鉅額交易
2020/08/10	0	0.00	12	18.70	19.00	-12	2,144	-0.56%
2020/08/06	0	0.00	5	17.95	18.30	-5	2,057	-0.24%
2020/07/30	0	0.00	5	17.05	17.15	-5	2,011	-0.25%
2020/07/23	0	0.00	1	17.70	17.70	-1	2,086	-0.05%
2020/07/17	2	18.15	0	0.00	18.10	2	2,067	0.10%
2020/07/16	0	0.00	1	18.80	18.55	-1	2,081	-0.05%
2020/07/14	0	0.00	2	18.50	18.70	-2	2,051	-0.10%
2020/07/10	5	18.50	5	18.05	18.65	0	2,028	0.00%
2020/07/08	0	0.00	2	18.75	18.70	-2	1,906	-0.10%
2020/07/07	0	0.00	15	18.08	18.40	-15	1,792	-0.84%
2020/06/23	0	0.00	2	16.70	16.60	-2	1,770	-0.11%
2020/06/18	2	16.45	0	0.00	16.50	2	1,848	0.11%
2020/06/17	2	16.55	0	0.00	16.45	2	1,884	0.11%
2020/06/16	0	0.00	2	16.50	16.70	-2	1,957	-0.10%
2020/06/08	0	0.00	3	17.07	17.05	-3	2,256	-0.13%
2020/06/05	16	16.82	0	0.00	16.70	16	2,252	0.71%
2020/06/03	0	0.00	8	16.46	16.55	-8	2,275	-0.35%
2020/05/29	0	0.00	4	16.25	16.30	-4	2,270	-0.18%
2020/05/28	4	16.10	2	16.45	16.05	2	2,270	0.09%
2020/05/22	3	16.05	0	0.00	15.95	3	2,257	0.13%
2020/05/21	0	0.00	2	16.30	16.25	-2	2,264	-0.09%
2020/05/20	0	0.00	4	16.10	16.05	-4	2,269	-0.18%
2020/05/18	0	0.00	2	15.75	15.75	-2	2,282	-0.09%
2020/05/15	4	15.55	0	0.00	15.55	4	2,291	0.17%
2020/05/14	5	15.80	0	0.00	15.60	5	2,297	0.22%
2020/05/13	5	15.95	0	0.00	15.95	5	2,283	0.22%
2020/05/12	2	16.40	0	0.00	16.40	2	2,264	0.09%
2020/05/04	0	0.00	2	16.55	16.55	-2	2,264	-0.09%
2020/04/30	0	0.00	1	16.80	16.90	-1	2,272	-0.04%
2020/04/29	1	16.75	3	16.70	16.70	-2	2,270	-0.09%
2020/04/24	1	15.90	0	0.00	15.95	1	2,262	0.04%
2020/04/21	6	16.25	4	16.35	15.95	2	2,263	0.09%
2020/04/17	4	15.95	4	16.35	16.15	0	2,199	0.00%
2020/04/16	6	15.80	0	0.00	15.95	6	2,161	0.28%
2020/04/15	0	0.00	1	16.30	16.10	-1	2,151	-0.05%
2020/04/07	0	0.00	2	14.65	14.50	-2	2,062	-0.10%
2020/04/01	0	0.00	2	14.20	14.35	-2	2,011	-0.10%
2020/03/31	10	13.78	0	0.00	13.75	10	1,958	0.51%
2020/03/27	0	0.00	3	14.00	13.90	-3	1,903	-0.16%
2020/03/26	2	13.45	0	0.00	13.60	2	1,872	0.11%
2020/03/25	0	0.00	3	13.55	13.25	-3	1,844	-0.16%
2020/03/20	5	12.35	0	0.00	12.55	5	1,783	0.28%
2020/03/19	3	12.05	0	0.00	11.90	3	1,715	0.17%
2020/03/18	2	13.45	0	0.00	13.15	2	1,612	0.12%
2020/03/17	4	13.35	5	13.30	13.40	-1	1,565	-0.06%
2020/03/16	7	14.50	0	0.00	14.30	7	1,524	0.46%
2020/03/09	1	16.50	0	0.00	16.50	1	1,389	0.07%
2020/03/06	5	16.80	0	0.00	16.90	5	1,383	0.36%
2020/03/05	0	0.00	0.5	17.15	17.15	-0.5	1,364	-0.04%
2020/02/27	5	17.35	0	0.00	17.35	5	1,348	0.37%
2020/02/24	5	17.35	0	0.00	17.25	5	1,320	0.38%
2020/02/13	0	0.00	1	17.15	17.15	-1	1,262	-0.08%
2020/02/06	0	0.00	2	17.25	17.30	-2	1,239	-0.16%
2020/02/04	0	0.00	32	16.85	16.95	-32	1,235	-2.59%
2020/02/03	5	16.75	0	0.00	17.05	5	1,212	0.41%
2020/01/30	2	16.95	0	0.00	16.80	2	1,166	0.17%
2020/01/20	0	0.00	110	18.18	18.15	-110	1,124	-9.78%	大賣/鉅額交易
2020/01/08	140	18.05	0	0.00	18.00	140	1,276	10.97%	大買/鉅額交易
2019/12/16	1	18.00	1	18.05	18.10	0	1,342	0.00%
2019/12/03	0	0.00	30	18.25	18.55	-30	1,491	-2.01%
2019/11/14	0	0.00	1	18.10	18.15	-1	2,340	-0.04%
2019/11/11	0.6	18.10	0	0.00	18.10	0.6	2,556	0.02%
2019/10/25	0	0.00	30	18.70	18.60	-30	3,637	-0.82%
2019/10/23	0.4	18.05	0	0.00	18.10	0.4	4,238	0.01%
2019/10/17	30	17.60	0	0.00	17.65	30	4,570	0.66%
2019/10/16	30	17.95	0	0.00	17.80	30	4,573	0.66%
2019/10/04	2	17.70	0	0.00	17.70	2	4,628	0.04%
2019/10/01	20	18.25	0	0.00	18.25	20	4,625	0.43%
2019/09/27	8	18.50	0	0.00	18.25	8	4,651	0.17%
2019/09/25	6	18.70	0	0.00	18.85	6	4,760	0.13%
2019/09/18	2	19.15	2	19.20	19.00	0	4,819	0.00%
2019/09/16	1	18.85	0	0.00	18.90	1	4,869	0.02%
2019/09/04	5	20.52	5	20.22	20.15	0	4,831	0.00%
2019/09/03	0	0.00	21	19.53	20.20	-21	4,719	-0.45%
2019/08/27	10	18.75	0	0.00	18.80	10	4,607	0.22%
2019/08/26	10	19.00	0	0.00	18.75	10	4,612	0.22%
2019/08/22	13	18.84	0	0.00	18.75	13	4,606	0.28%
2019/08/21	10	18.60	10	19.35	19.30	0	4,570	0.00%
2019/08/20	1	18.70	0.2	18.75	18.75	0.8	4,536	0.02%
2019/08/19	1	19.10	0	0.00	19.15	1	4,493	0.02%
2019/08/15	7	19.91	0	0.00	19.80	7	4,356	0.16%
2019/08/12	10	20.60	0	0.00	20.65	10	4,215	0.24%
2019/08/08	20	20.55	20	21.40	21.40	0	4,184	0.00%
2019/08/06	3	20.75	0	0.00	20.55	3	4,031	0.07%
2019/08/05	0	0.00	1	21.30	21.40	-1	3,939	-0.03%
2019/08/02	0	0.00	1	21.05	21.80	-1	3,813	-0.03%
2019/08/01	2	20.95	0	0.00	20.85	2	3,588	0.06%
2019/07/31	3	21.15	3	20.85	20.75	0	3,472	0.00%
2019/07/30	1.1	21.28	3	21.73	21.25	-1.9	3,382	-0.06%
2019/07/29	2	21.63	1	22.20	22.10	1	3,295	0.03%
2019/07/26	5	22.48	10	22.76	21.90	-5	3,167	-0.16%
2019/07/25	1.1	21.44	4	21.43	21.90	-2.9	2,829	-0.10%
2019/07/24	1	20.35	6	20.13	20.40	-5	2,501	-0.20%
2019/07/23	10	19.70	15	19.67	19.55	-5	2,277	-0.22%
2019/07/22	0	0.00	15	19.43	19.25	-15	2,169	-0.69%
2019/07/17	10	18.80	0	0.00	18.80	10	2,068	0.48%
2019/07/15	0	0.00	2	18.95	18.80	-2	2,073	-0.10%
2019/07/08	1	19.15	0	0.00	19.15	1	1,907	0.05%
2019/07/05	10	19.15	0	0.00	19.25	10	1,893	0.53%
2019/07/04	1	19.30	2	19.35	19.25	-1	1,874	-0.05%
2019/07/02	0	0.00	4	18.83	19.10	-4	1,787	-0.22%
2019/07/01	3	18.20	3	18.30	18.25	0	1,709	0.00%
2019/06/28	3	18.30	3	18.10	18.10	0	1,697	0.00%
2019/06/27	5	18.34	5	18.38	18.40	0	1,678	0.00%
2019/06/25	0	0.00	2	18.20	18.25	-2	1,643	-0.12%
2019/06/24	0	0.00	2	18.10	18.15	-2	1,602	-0.12%
2019/06/21	4	17.95	4	18.25	18.00	0	1,576	0.00%
2019/06/20	4	18.10	0	0.00	17.95	4	1,518	0.26%
2019/06/19	0	0.00	1	18.40	18.40	-1	1,477	-0.07%
2019/06/18	0	0.00	10	18.35	18.40	-10	1,443	-0.69%
2019/06/17	1	18.30	1	18.40	18.45	0	1,425	0.00%
2019/06/14	0	0.00	2	18.75	18.40	-2	1,419	-0.14%
2019/06/13	0	0.00	2.3	18.26	18.40	-2.3	1,370	-0.17%
2019/06/12	0	0.00	2	17.85	17.95	-2	1,330	-0.15%
2019/06/10	1	17.95	6	17.89	17.80	-5	1,310	-0.38%
2019/06/06	3	18.07	3	17.95	17.95	0	1,279	0.00%
2019/05/30	0	0.00	2	18.85	18.85	-2	1,052	-0.19%
2019/05/29	1	18.45	9	18.40	18.50	-8	994	-0.80%
2019/05/28	1	18.05	2	18.00	18.20	-1	944	-0.11%
2019/05/27	0	0.00	1	18.05	18.05	-1	905	-0.11%
2019/05/24	0	0.00	14	17.80	17.90	-14	854	-1.64%
2019/05/23	1	17.55	2	17.50	17.60	-1	823	-0.12%
2019/05/22	0	0.00	10	17.45	17.50	-10	811	-1.23%
2019/05/21	0	0.00	4	17.39	17.55	-4	794	-0.50%
2019/05/16	0	0.00	3	17.13	17.05	-3	727	-0.41%
2019/05/15	0	0.00	9	16.77	16.85	-9	712	-1.26%
2019/05/13	7	16.51	7	16.58	16.50	0	676	0.00%
2019/05/03	7	16.56	6	16.70	16.55	1	650	0.15%
2019/04/30	0	0.00	10	16.30	16.30	-10	626	-1.60%
2019/04/26	4	16.25	0	0.00	16.30	4	616	0.65%
2019/04/25	0	0.00	2	16.25	16.25	-2	612	-0.33%
2019/04/22	0	0.00	2	16.25	16.55	-2	590	-0.34%
2019/04/19	1	16.10	0	0.00	16.10	1	554	0.18%
2019/04/17	4	16.05	4	16.25	16.10	0	547	0.00%
2019/04/11	0	0.00	4	16.25	16.25	-4	525	-0.76%
2019/04/10	0	0.00	2	16.10	16.20	-2	517	-0.39%
2019/04/09	0	0.00	5	16.15	16.00	-5	513	-0.97%
2019/04/08	0	0.00	4	16.15	16.15	-4	495	-0.81%
2019/04/03	8	16.03	4	16.15	16.15	4	481	0.83%
2019/04/01	4	16.00	0	0.00	16.00	4	459	0.87%
2019/03/27	0	0.00	4	16.15	16.20	-4	448	-0.89%
2019/03/21	4	16.05	0	0.00	16.05	4	454	0.88%
2019/03/18	0	0.00	4	16.10	16.10	-4	459	-0.87%
2019/03/14	4	16.00	0	0.00	16.00	4	465	0.86%
2019/03/13	8	16.00	0	0.00	15.95	8	475	1.68%
2019/03/07	0	0.00	8	16.15	16.10	-8	507	-1.58%
2019/02/27	12	16.05	0	0.00	15.95	12	529	2.27%
2019/01/28	0	0.00	6	15.90	15.95	-6	454	-1.32%
2019/01/22	0	0.00	4	15.75	15.75	-4	474	-0.84%
2019/01/16	3	15.60	0	0.00	15.60	3	518	0.58%
2019/01/14	3	15.60	0	0.00	15.65	3	540	0.55%
2019/01/11	0	0.00	4	15.85	15.80	-4	555	-0.72%
2019/01/10	4	15.75	0	0.00	15.75	4	583	0.68%
2019/01/08	0	0.00	2	15.75	15.70	-2	601	-0.33%
2019/01/02	2	15.70	2	15.95	15.65	0	696	0.00%
2018/12/28	4	15.65	0	0.00	15.95	4	708	0.56%
2018/12/24	2	15.85	0	0.00	15.85	2	747	0.27%
2018/12/21	3	15.92	0	0.00	15.85	3	770	0.39%
2018/12/13	0	0.00	1	16.35	16.40	-1	795	-0.13%
2018/12/10	4	15.90	0	0.00	16.00	4	800	0.50%
2018/12/07	0	0.00	4	16.15	16.05	-4	806	-0.50%
2018/12/05	4	15.85	0	0.00	15.95	4	838	0.48%
2018/11/29	0	0.00	2	16.15	16.00	-2	870	-0.23%
2018/11/28	0	0.00	2	15.90	16.00	-2	870	-0.23%
2018/11/26	0	0.00	1	15.65	15.70	-1	857	-0.12%
2018/11/22	0	0.00	2	15.55	15.45	-2	865	-0.23%
2018/11/21	2	15.45	0	0.00	15.50	2	876	0.23%
2018/11/16	0	0.00	4	15.55	15.55	-4	910	-0.44%
2018/11/15	0	0.00	5	15.45	15.45	-5	932	-0.54%
2018/11/14	5	15.55	0	0.00	15.35	5	962	0.52%
2018/10/29	1	15.25	0	0.00	15.40	1	1,124	0.09%
2018/10/26	8	15.55	0	0.00	15.80	8	1,126	0.71%
2018/10/25	0	0.00	1	15.85	15.90	-1	1,117	-0.09%
2018/10/24	0	0.00	1	16.10	16.25	-1	1,121	-0.09%
2018/10/22	0	0.00	2	16.30	16.30	-2	1,109	-0.18%
2018/10/19	0	0.00	4	16.25	15.95	-4	1,125	-0.36%
2018/10/18	0	0.00	2	16.20	16.15	-2	1,138	-0.18%
2018/10/11	1	15.55	0	0.00	15.40	1	1,146	0.09%
2018/10/09	3	16.15	3	16.30	16.20	0	1,151	0.00%
2018/10/08	3	16.15	6	16.25	16.10	-3	1,180	-0.25%
2018/10/05	12	16.33	0	0.00	16.30	12	1,202	1.00%
2018/09/27	0	0.00	1	16.75	16.75	-1	1,237	-0.08%
2018/09/25	1.1	16.65	0.5	16.65	16.65	0.6	1,256	0.05%
2018/09/21	0	0.00	0	16.70	16.70	0	1,268	0.00%
2018/09/20	0	0.00	4.4	16.74	16.65	-4.4	1,287	-0.34%
2018/09/10	1	16.80	0	0.00	16.80	1	1,323	0.08%
2018/09/07	0	0.00	2	16.80	16.80	-2	1,325	-0.15%
2018/09/06	0	0.00	4	16.80	16.80	-4	1,321	-0.30%
2018/09/05	4	16.70	0	0.00	16.70	4	1,322	0.30%
2018/08/22	0	0.00	2	17.35	17.20	-2	1,339	-0.15%
2018/08/21	2	17.15	0	0.00	17.30	2	1,318	0.15%
2018/08/10	0	0.00	5	16.80	16.80	-5	1,212	-0.41%
2018/08/09	0	0.00	10	16.85	16.80	-10	1,241	-0.81%
2018/08/07	0	0.00	6	16.98	16.85	-6	1,336	-0.45%
2018/08/02	1	16.70	0	0.00	16.70	1	1,370	0.07%
2018/08/01	0	0.00	2	16.80	16.65	-2	1,369	-0.15%
2018/07/31	2	16.60	0	0.00	16.60	2	1,374	0.15%
2018/07/26	0	0.00	2	16.80	16.80	-2	1,377	-0.15%
2018/07/25	11	16.74	3	16.65	16.65	8	1,362	0.59%
2018/07/18	0	0.00	2	17.25	17.10	-2	1,319	-0.15%
2018/07/17	5	16.90	9	17.02	17.15	-4	1,292	-0.31%
2018/07/16	0	0.00	5	17.10	16.80	-5	1,260	-0.40%
2018/07/11	0	0.00	2	16.75	16.80	-2	1,211	-0.17%
2018/07/06	8	16.70	8	16.95	16.75	0	1,275	0.00%
2018/07/05	4	16.75	0	0.00	16.80	4	1,316	0.30%
2018/07/03	0	0.00	1	17.10	17.10	-1	1,330	-0.08%
2018/06/29	0	0.00	15	16.82	16.90	-15	1,315	-1.14%
2018/06/27	13	16.53	8	16.70	16.50	5	1,301	0.38%
2018/06/26	4	16.53	0	0.00	16.65	4	1,300	0.31%
2018/06/25	4	16.55	2	16.70	16.55	2	1,308	0.15%
2018/06/22	2	16.55	0	0.00	16.55	2	1,323	0.15%
2018/06/21	5	16.65	2	16.70	16.65	3	1,336	0.22%
2018/06/20	5	16.60	4	16.60	16.65	1	1,356	0.07%
2018/06/19	4	16.45	0	0.00	16.45	4	1,357	0.29%
2018/06/04	0	0.00	2	16.55	16.60	-2	1,558	-0.13%
2018/05/28	0	0.00	4	16.60	16.65	-4	1,595	-0.25%
2018/05/24	1	16.45	0	0.00	16.40	1	1,598	0.06%
2018/05/23	9	16.37	0	0.00	16.40	9	1,608	0.56%
2018/05/21	0	0.00	6	16.60	16.55	-6	1,595	-0.38%
2018/05/18	0	0.00	4	16.55	16.60	-4	1,610	-0.25%
2018/05/17	4	16.40	0	0.00	16.55	4	1,629	0.25%
2018/05/16	11	16.36	4	16.50	16.50	7	1,621	0.43%
2018/05/14	0	0.00	10	16.83	16.75	-10	1,644	-0.61%
2018/05/11	4	16.95	0	0.00	16.95	4	1,651	0.24%
2018/05/09	3	17.15	3	17.15	17.05	0	1,665	0.00%
2018/04/25	6	17.00	0	0.00	17.00	6	1,827	0.33%
2018/04/12	5	17.20	0	0.00	17.30	5	1,976	0.25%
2018/04/11	4	17.55	0	0.00	17.50	4	2,003	0.20%
2018/03/27	5	17.95	5	18.00	18.00	0	2,181	0.00%
2018/03/26	0	0.00	3	17.95	17.95	-3	2,179	-0.14%
2018/03/23	2	17.80	2	17.95	18.00	0	2,196	0.00%
2018/03/22	0	0.00	2	18.15	18.15	-2	2,190	-0.09%
2018/03/12	0	0.00	1	18.25	18.10	-1	2,314	-0.04%
2018/03/07	1	18.00	0	0.00	18.00	1	2,771	0.04%
2018/02/06	1	17.40	1	17.15	17.25	0	3,230	0.00%
2018/01/30	2	18.85	2	18.80	18.80	0	3,123	0.00%
2018/01/29	0	0.00	1	18.90	18.90	-1	3,115	-0.03%
2018/01/25	5	19.45	0	0.00	19.35	5	3,110	0.16%
2018/01/24	5	19.25	5	19.40	19.40	0	3,116	0.00%
2018/01/19	0	0.00	1	19.80	19.80	-1	3,087	-0.03%
2018/01/15	0	0.00	0.1	19.80	19.95	-0.1	3,177	0.00%
2018/01/11	10	19.95	0	0.00	19.90	10	3,369	0.30%
2018/01/10	0	0.00	12	19.94	19.90	-12	3,335	-0.36%
2018/01/09	3	19.65	3	19.95	19.95	0	3,311	0.00%
2018/01/08	2	19.80	0	0.00	19.65	2	3,293	0.06%
2018/01/05	0	0.00	14	19.71	19.75	-14	3,296	-0.42%
2018/01/03	5	20.05	0	0.00	19.60	5	3,300	0.15%
2018/01/02	7	20.03	0	0.00	19.85	7	3,233	0.22%