萬海 (2615)-合庫-高雄券商分點個股進出

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
45.45
漲跌
▲0.50
漲幅
+1.11%
成交量
7,303張
產業
上市航運類股
2306人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

萬海 (2615)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	3	45.03	5	45.39	45.45	-2	7,132	-0.03%
2024/04/23	3	44.90	8	44.83	44.95	-5	7,199	-0.07%
2024/04/22	3	44.37	18.1	44.68	43.85	-15.1	7,263	-0.21%
2024/04/19	23.1	43.98	22.5	43.49	43.25	0.6	7,188	0.01%
2024/04/18	17.5	43.00	18	43.22	42.90	-0.5	7,189	-0.01%
2024/04/17	42.1	42.89	0	0.00	42.80	42.1	7,256	0.58%
2024/04/16	6.2	43.42	3.3	43.63	42.90	2.9	7,492	0.04%
2024/04/15	2	44.45	1.3	44.98	45.10	0.7	7,909	0.01%
2024/04/12	4.6	44.85	2	45.13	45.00	2.6	8,164	0.03%
2024/04/11	2	44.93	2.5	44.98	44.80	-0.5	8,591	-0.01%
2024/04/10	2.3	44.63	1	44.75	44.50	1.3	9,432	0.01%
2024/04/09	2.2	44.90	0	0.00	44.95	2.2	9,660	0.02%
2024/04/08	3	43.38	3	43.30	44.10	0	10,167	0.00%
2024/04/03	4.2	43.79	2	43.75	43.65	2.2	10,191	0.02%
2024/04/02	2	44.05	0	0.00	44.05	2	10,328	0.02%
2024/04/01	1	44.15	1	44.60	44.55	0	10,619	0.00%
2024/03/29	3.4	44.19	14.3	44.30	44.10	-10.9	11,020	-0.10%
2024/03/28	4	44.16	0	0.00	44.00	4	11,852	0.03%
2024/03/27	7	44.66	1	44.65	44.45	6	13,593	0.04%
2024/03/26	7	44.69	7	44.30	44.55	0	14,921	0.00%
2024/03/22	10	44.85	6	45.15	45.30	4	16,105	0.02%
2024/03/21	1.2	45.02	0	0.00	45.10	1.2	16,959	0.01%
2024/03/20	29.2	45.61	26	44.98	45.00	3.2	17,230	0.02%
2024/03/19	2	45.58	1	45.85	45.50	1	17,402	0.01%
2024/03/18	2.1	45.50	0	0.00	45.65	2.1	17,526	0.01%
2024/03/15	20.2	45.20	25	45.59	46.45	-4.8	17,778	-0.03%
2024/03/14	10.1	47.33	2	47.50	47.10	8.1	17,606	0.05%
2024/03/13	1	49.15	15	49.20	49.00	-14	17,484	-0.08%
2024/03/12	0.3	49.27	1	49.10	49.45	-0.7	17,429	0.00%
2024/03/08	1.7	48.74	41	48.53	48.65	-39.3	17,905	-0.22%
2024/03/07	8.5	48.36	5.3	48.34	48.10	3.3	18,241	0.02%
2024/03/06	0	0.00	1	49.55	48.40	-1	18,390	-0.01%
2024/03/05	10	49.75	0	0.00	49.35	10	18,379	0.05%
2024/03/04	6.1	49.27	2	50.10	49.65	4.1	18,350	0.02%
2024/03/01	6	49.77	16	49.62	49.90	-10	18,376	-0.05%
2024/02/29	36	50.52	8	49.53	50.40	28	18,247	0.15%
2024/02/27	2.2	48.89	1	48.40	48.10	1.2	17,884	0.01%
2024/02/26	2	48.88	0	0.00	48.80	2	17,833	0.01%
2024/02/23	3	50.02	2	49.78	49.65	1	17,845	0.01%
2024/02/22	8	49.85	2.5	50.00	50.00	5.5	17,821	0.03%
2024/02/21	4	49.00	4.5	49.50	49.00	-0.5	17,723	0.00%
2024/02/20	18.5	48.81	2.2	48.50	48.65	16.4	17,675	0.09%
2024/02/19	0	0.00	1	47.90	47.90	-1	17,664	-0.01%
2024/02/16	2	47.45	6	47.53	47.30	-4	17,819	-0.02%
2024/02/15	49	46.61	48	46.74	47.20	1	17,961	0.01%
2024/02/05	1	47.75	0	0.00	47.75	1	17,943	0.01%
2024/02/02	50	48.36	20	48.90	48.20	30	17,983	0.17%
2024/02/01	20	49.60	27	49.87	49.65	-7	17,868	-0.04%
2024/01/31	2	48.95	1	49.35	48.90	1	17,839	0.01%
2024/01/30	21.2	49.69	20	49.90	49.45	1.2	17,848	0.01%
2024/01/26	4	49.76	3	50.20	49.75	1	17,882	0.01%
2024/01/25	16	50.25	1	50.60	49.75	15	17,876	0.08%
2024/01/24	2	50.50	5	50.86	50.50	-3	17,811	-0.02%
2024/01/23	4	50.45	1	50.40	50.20	3	17,846	0.02%
2024/01/22	10	50.60	3.1	50.56	50.70	7	17,889	0.04%
2024/01/19	13	51.89	7	51.49	51.20	6	17,791	0.03%
2024/01/18	3	52.57	5.1	52.48	52.50	-2.1	17,695	-0.01%
2024/01/17	11	51.94	0	0.00	51.00	11	17,539	0.06%
2024/01/16	53	51.80	1.4	51.77	52.00	51.6	17,383	0.30%
2024/01/15	1	53.60	0	0.00	52.80	1	17,235	0.01%
2024/01/12	6.2	52.69	9	52.52	52.50	-2.8	17,179	-0.02%
2024/01/11	3	50.93	0	0.00	50.90	3	17,038	0.02%
2024/01/10	18.1	50.14	20	50.37	50.70	-1.9	16,960	-0.01%
2024/01/09	95.1	52.26	19	52.31	52.40	76.1	16,693	0.46%
2024/01/08	33	56.40	10.3	56.47	56.20	22.7	16,210	0.14%
2024/01/05	15.6	57.24	27.5	57.56	57.90	-11.9	15,999	-0.07%
2024/01/04	45.4	57.33	36	57.54	57.00	9.4	15,558	0.06%
2024/01/03	19.2	54.97	4	55.88	55.00	15.2	14,793	0.10%
2024/01/02	36	57.02	10	56.73	54.70	26	14,512	0.18%
2023/12/29	24.5	55.01	3	55.13	55.00	21.5	13,941	0.15%
2023/12/28	13.1	55.48	3	55.23	55.20	10.1	13,906	0.07%
2023/12/27	6	56.75	28	56.75	56.60	-22	13,795	-0.16%
2023/12/26	26	54.95	21	55.30	56.00	5	13,532	0.04%
2023/12/25	95	55.34	98.2	56.14	54.50	-3.2	13,140	-0.02%
2023/12/22	48.1	60.40	155.1	60.86	60.10	-107	12,342	-0.87%	大賣/鉅額交易
2023/12/21	46.5	56.75	135.8	58.44	59.60	-89.2	10,570	-0.84%	大賣/
2023/12/20	12.4	51.76	21.2	53.47	54.50	-8.8	9,261	-0.10%
2023/12/19	61.3	52.91	43	53.33	52.30	18.3	8,798	0.21%
2023/12/18	113.2	52.36	97	52.55	52.90	16.2	8,116	0.20%	大買/
2023/12/15	1	50.20	8	50.55	50.60	-7	7,335	-0.10%
2023/12/14	53	49.57	4	49.24	49.05	49	7,080	0.69%
2023/12/13	30	50.38	27	51.23	50.10	3	6,925	0.04%
2023/12/12	13.2	52.20	7	52.74	51.80	6.2	7,366	0.08%
2023/12/11	8	52.49	19.3	53.36	52.40	-11.3	7,192	-0.16%
2023/12/08	4	50.60	10.1	50.70	51.10	-6.1	6,988	-0.09%
2023/12/07	4	50.10	2	50.35	50.10	2	6,981	0.03%
2023/12/06	17	50.54	8	51.35	51.30	9	6,957	0.13%
2023/12/05	38	51.67	86.2	51.56	52.00	-48.2	6,865	-0.70%
2023/12/04	91.1	50.44	57	50.99	52.50	34.1	6,511	0.52%
2023/12/01	2	47.85	14.3	48.34	48.65	-12.3	6,098	-0.20%
2023/11/29	5	46.71	0	0.00	46.55	5	6,006	0.08%
2023/11/28	0	0.00	28	46.93	47.00	-28	6,013	-0.47%
2023/11/27	1	45.80	0	0.00	46.00	1	5,993	0.02%
2023/11/24	5	45.53	1	45.55	45.50	4	5,985	0.07%
2023/11/23	3	45.67	0	0.00	45.75	3	6,051	0.05%
2023/11/22	20	46.11	0	0.00	45.65	20	6,052	0.33%
2023/11/21	51.2	46.70	0	0.00	46.55	51.2	6,010	0.85%
2023/11/20	46	46.92	2	46.93	46.95	44	6,094	0.72%
2023/11/17	12	47.35	6	47.37	47.25	6	6,174	0.10%
2023/11/16	2	47.45	2.5	47.60	47.40	-0.5	6,207	-0.01%
2023/11/15	1	47.40	18.1	47.51	47.85	-17.1	6,230	-0.27%
2023/11/14	20	46.82	12	46.29	46.10	8	6,289	0.13%
2023/11/13	3	45.90	0	0.00	45.75	3	6,211	0.05%
2023/11/10	5	45.65	0	0.00	45.00	5	6,230	0.08%
2023/11/09	2	46.25	0	0.00	46.35	2	6,191	0.03%
2023/11/08	2	46.20	0	0.00	46.10	2	6,203	0.03%
2023/11/07	50	46.98	10	46.25	46.25	40	6,245	0.64%
2023/11/06	5	46.68	2	47.25	47.45	3	6,240	0.05%
2023/11/03	7	47.69	7	47.49	47.70	0	6,210	0.00%
2023/11/01	0	0.00	1	46.40	46.40	-1	6,246	-0.02%
2023/10/31	16	46.70	2	46.48	46.20	14	6,272	0.22%
2023/10/30	0	0.00	16	46.92	47.45	-16	6,225	-0.26%
2023/10/27	2	45.43	0.1	45.45	45.50	1.9	6,150	0.03%
2023/10/25	5	44.75	0	0.00	44.75	5	6,288	0.08%
2023/10/20	10	44.85	0	0.00	44.90	10	6,415	0.16%
2023/10/19	10	45.40	0	0.00	45.60	10	6,456	0.15%
2023/10/18	2	45.15	2	44.75	44.85	0	6,467	0.00%
2023/10/17	4	45.40	4	44.70	44.70	0	6,481	0.00%
2023/10/16	1	43.75	1	44.20	45.00	0	6,549	0.00%
2023/10/13	92.3	44.73	1	45.15	44.25	91.3	6,610	1.38%
2023/10/11	4	45.16	0	0.00	45.25	4	6,647	0.06%
2023/10/04	0	0.00	1	45.60	46.35	-1	6,971	-0.01%
2023/10/03	48.2	46.47	0	0.00	46.00	48.2	7,134	0.68%
2023/10/02	5	47.48	0	0.00	47.35	5	7,230	0.07%
2023/09/28	10	48.50	0	0.00	48.30	10	7,291	0.14%
2023/09/27	55	48.33	0	0.00	48.40	55	7,636	0.72%
2023/09/26	0	0.00	2	48.90	48.70	-2	8,660	-0.02%
2023/09/22	3	49.60	0	0.00	49.50	3	9,463	0.03%
2023/09/21	3	50.83	2	49.80	49.80	1	9,532	0.01%
2023/09/20	1	51.80	11	51.93	51.30	-10	9,490	-0.11%
2023/09/19	2	50.50	2	51.05	50.50	0	9,382	0.00%
2023/09/18	10	50.70	5	50.58	50.90	5	9,376	0.05%
2023/09/15	6.2	50.78	25.2	51.08	50.60	-19	9,386	-0.20%
2023/09/14	1.2	48.51	48.7	48.63	48.85	-47.5	8,722	-0.54%
2023/09/13	0.5	46.41	0	0.00	46.65	0.5	8,628	0.01%
2023/09/12	0	0.00	0.3	46.65	46.80	-0.3	8,725	0.00%
2023/09/11	0.3	46.30	1	46.25	46.00	-0.7	8,719	-0.01%
2023/09/08	0	0.00	5	46.45	46.30	-5	8,781	-0.06%
2023/09/07	1	45.90	1.4	45.75	45.65	-0.4	8,817	-0.01%
2023/09/06	1.2	46.54	3	46.35	46.30	-1.9	8,880	-0.02%
2023/09/05	2	47.30	37	47.07	47.30	-35	8,935	-0.39%
2023/09/04	5	46.43	23	46.55	46.50	-18	9,162	-0.20%
2023/09/01	2.1	45.01	0	0.00	44.90	2.1	9,167	0.02%
2023/08/31	40	45.56	0	0.00	45.30	40	9,261	0.43%
2023/08/30	0.1	45.80	1	45.85	45.85	-1	9,242	-0.01%
2023/08/29	57.1	45.49	0	0.00	45.35	57.1	9,324	0.61%
2023/08/28	0.1	45.60	5	45.62	46.10	-4.9	9,394	-0.05%
2023/08/25	1	45.95	5	46.15	45.90	-4	9,499	-0.04%
2023/08/24	60	46.58	0	0.00	46.00	60	9,566	0.63%
2023/08/23	16	48.01	2	48.05	47.55	14	9,478	0.15%
2023/08/22	4	48.74	3	48.90	48.70	1	9,435	0.01%
2023/08/21	11	49.84	5	49.60	49.30	6	9,449	0.06%
2023/08/18	16	49.98	113	50.53	50.50	-97	9,404	-1.03%	大賣/
2023/08/17	9	47.03	3	47.83	47.90	6	9,202	0.07%
2023/08/16	15	48.17	6	47.55	47.60	9	9,232	0.10%
2023/08/15	3.1	49.42	2	49.00	49.00	1.1	9,236	0.01%
2023/08/14	1	49.75	0	0.00	49.50	1	9,286	0.01%
2023/08/10	6.2	49.60	1	49.90	50.10	5.2	9,379	0.06%
2023/08/09	7	50.03	3	50.30	50.10	4	9,428	0.04%
2023/08/08	1.1	49.82	2	50.00	50.10	-0.9	9,472	-0.01%
2023/08/07	1	50.30	0.3	50.50	50.50	0.7	9,594	0.01%
2023/08/04	0	0.00	33	51.60	51.60	-33	9,661	-0.34%
2023/08/02	3	50.43	0	0.00	51.10	3	9,689	0.03%
2023/08/01	0	0.00	2	50.90	51.10	-2	9,706	-0.02%
2023/07/31	10.7	51.20	2	50.40	50.40	8.7	9,784	0.09%
2023/07/28	2	51.80	6.1	51.63	51.80	-4.1	9,824	-0.04%
2023/07/27	0	0.00	5	50.30	50.40	-5	9,917	-0.05%
2023/07/26	3	49.73	3	49.68	49.45	0	9,944	0.00%
2023/07/25	0	0.00	1	49.50	49.20	-1	9,972	-0.01%
2023/07/24	2	49.53	0	0.00	49.30	2	10,070	0.02%
2023/07/21	0	0.00	2	51.00	50.90	-2	10,120	-0.02%
2023/07/20	0	0.00	8	51.38	51.90	-8	10,171	-0.08%
2023/07/19	0	0.00	1	50.50	50.90	-1	10,214	-0.01%
2023/07/18	0.6	50.60	1	51.70	50.40	-0.4	10,362	0.00%
2023/07/17	2	50.85	0	0.00	51.00	2	10,322	0.02%
2023/07/14	3	50.67	75	50.58	50.40	-72	10,323	-0.70%
2023/07/13	16.6	49.83	1	50.10	49.30	15.6	10,335	0.15%
2023/07/12	15.2	51.90	1	52.70	51.60	14.2	10,261	0.14%
2023/07/11	4	53.58	74	53.63	53.60	-70	10,245	-0.68%
2023/07/10	14.4	54.02	84	53.83	53.60	-69.6	10,259	-0.68%
2023/07/07	15.1	56.67	0	0.00	56.70	15.1	10,090	0.15%
2023/07/06	1.5	57.83	25.3	57.53	57.60	-23.9	9,972	-0.24%
2023/07/05	19	57.40	13	57.47	57.70	6	9,939	0.06%
2023/07/04	84	60.28	92.4	59.66	57.30	-8.4	9,675	-0.09%
2023/07/03	35.2	57.80	83	58.81	58.90	-47.8	8,716	-0.55%
2023/06/30	22	59.34	4.3	58.95	59.00	17.7	8,216	0.22%
2023/06/29	5	57.58	0	0.00	57.30	5	7,941	0.06%
2023/06/28	2	58.20	0.3	58.40	58.40	1.7	7,880	0.02%
2023/06/27	60	59.15	0.2	59.33	58.80	59.9	7,873	0.76%
2023/06/26	5	59.50	0	0.00	58.80	5	7,871	0.06%
2023/06/21	5	60.12	1	60.10	60.20	4	7,865	0.05%
2023/06/20	4	61.25	0	0.00	61.00	4	7,836	0.05%
2023/06/19	4	61.40	0	0.00	61.10	4	7,892	0.05%
2023/06/16	1	62.00	0	0.00	62.60	1	7,918	0.01%
2023/06/15	53	61.91	13	61.90	61.70	40	7,940	0.50%
2023/06/14	4	62.25	3	62.67	62.20	1	8,067	0.01%
2023/06/13	13	61.74	0	0.00	61.80	13	8,375	0.16%
2023/06/12	0	0.00	2.1	61.78	62.10	-2.1	8,862	-0.02%
2023/06/09	1.1	61.69	101	61.50	61.80	-99.9	9,553	-1.05%	大賣/
2023/06/08	21.1	61.90	40.1	61.56	61.50	-19	9,687	-0.20%
2023/06/07	0	0.00	2	59.75	59.80	-2	9,917	-0.02%
2023/06/06	2.1	59.15	3	59.43	59.50	-0.9	9,925	-0.01%
2023/06/05	73	58.30	2.3	58.29	58.00	70.7	9,958	0.71%
2023/06/02	56.2	57.99	48	57.88	58.10	8.2	10,005	0.08%
2023/06/01	35.1	57.19	4	57.05	57.10	31.1	10,059	0.31%
2023/05/31	1	58.00	0	0.00	58.00	1	10,104	0.01%
2023/05/30	6	59.09	2	59.35	58.70	4	10,281	0.04%
2023/05/29	2	60.00	4	60.23	60.00	-2	10,361	-0.02%
2023/05/26	5	58.80	9	59.47	58.90	-4	10,595	-0.04%
2023/05/25	10.2	59.09	0	0.00	58.70	10.2	10,907	0.09%
2023/05/23	2	60.10	6	60.37	60.10	-4	11,458	-0.03%
2023/05/22	7	59.77	4	60.78	60.20	3	11,482	0.03%
2023/05/19	2	60.35	1	60.80	60.30	1	11,432	0.01%
2023/05/18	1.1	59.84	0	0.00	59.60	1.1	11,369	0.01%
2023/05/17	40	60.20	2	60.20	60.20	38	11,390	0.33%
2023/05/16	2	59.60	0	0.00	59.60	2	11,367	0.02%
2023/05/15	4	58.28	96.1	59.76	60.20	-92.1	11,413	-0.81%
2023/05/12	4	59.03	0	0.00	59.20	4	11,434	0.03%
2023/05/11	8.4	59.47	0	0.00	59.10	8.4	11,447	0.07%
2023/05/10	1.1	61.95	32	61.75	61.60	-30.9	11,368	-0.27%
2023/05/09	25	60.32	8	60.36	60.20	17	11,394	0.15%
2023/05/08	60.1	59.50	1	59.80	59.40	59.1	11,536	0.51%
2023/05/05	45.2	59.52	34.5	59.71	59.50	10.7	11,898	0.09%
2023/05/04	13	60.12	4	60.33	60.10	9	11,984	0.08%
2023/05/03	37	61.35	2	60.80	60.50	35	12,004	0.29%
2023/05/02	1.1	63.50	0	0.00	63.20	1.1	11,970	0.01%
2023/04/28	2	65.00	14.5	64.98	65.00	-12.5	12,084	-0.10%
2023/04/27	5	63.08	1	63.70	63.70	4	12,176	0.03%
2023/04/26	7	63.46	9.6	63.47	63.70	-2.6	12,253	-0.02%
2023/04/25	1	65.70	2	64.60	64.20	-1	12,258	-0.01%
2023/04/24	0	65.30	0	0.00	65.50	0	12,374	0.00%
2023/04/21	19.2	65.79	2	65.10	65.00	17.2	12,497	0.14%
2023/04/20	10	67.95	10	68.91	67.70	0	12,473	0.00%
2023/04/19	12	68.23	3	69.07	68.00	9	12,630	0.07%
2023/04/18	2	69.60	6.3	70.11	69.00	-4.3	12,772	-0.03%
2023/04/17	3.1	70.50	110	70.96	70.50	-106.9	12,889	-0.83%	大賣/鉅額交易
2023/04/14	2	69.90	8	69.80	69.90	-6	13,041	-0.05%
2023/04/13	12	68.34	10	68.96	68.50	2	13,235	0.02%
2023/04/12	1	69.30	4	68.95	68.80	-3	13,442	-0.02%
2023/04/11	5.2	68.87	6	69.40	68.60	-0.8	13,740	-0.01%
2023/04/10	19.5	69.23	12.1	70.28	68.80	7.4	14,135	0.05%
2023/04/07	5	68.52	15	69.23	69.40	-10	14,505	-0.07%
2023/04/06	9	68.11	4	68.35	67.80	5	14,953	0.03%
2023/03/31	0	0.00	45	69.10	68.50	-45	15,727	-0.29%
2023/03/30	6	68.52	0	0.00	68.50	6	17,126	0.04%
2023/03/29	7	69.16	1	68.80	68.80	6	17,649	0.03%
2023/03/28	3	69.40	2	70.05	69.30	1	18,203	0.01%
2023/03/27	2	70.20	1.4	70.00	69.70	0.6	18,992	0.00%
2023/03/24	40	70.09	11	70.22	70.50	29	19,983	0.15%
2023/03/23	46.5	69.81	1	70.20	69.90	45.5	20,125	0.23%
2023/03/22	0.2	70.10	1	69.70	70.40	-0.8	20,171	0.00%
2023/03/21	1.1	69.22	2	69.70	69.00	-0.9	20,226	0.00%
2023/03/20	19.1	69.92	17	70.42	69.60	2.1	20,233	0.01%
2023/03/17	10.2	68.81	5	69.00	69.00	5.2	20,203	0.03%
2023/03/16	59.1	69.65	57	68.21	68.20	2.1	20,128	0.01%
2023/03/15	57	71.51	54.6	71.30	71.00	2.4	19,886	0.01%
2023/03/14	86.8	73.46	39.9	72.62	72.50	46.8	19,571	0.24%
2023/03/13	0.8	80.39	15.8	80.32	80.50	-15	18,898	-0.08%
2023/03/10	21	80.63	26.9	80.53	79.10	-5.8	18,755	-0.03%
2023/03/09	0.1	80.00	1	80.60	80.10	-1	18,527	-0.01%
2023/03/08	4.1	78.83	1	79.10	79.00	3.1	18,647	0.02%
2023/03/07	1	80.50	0	0.00	80.70	1	18,699	0.01%
2023/03/06	7.2	80.67	6	80.80	80.60	1.2	18,803	0.01%
2023/03/03	38.6	80.62	35	80.99	81.10	3.6	19,016	0.02%
2023/03/02	1	80.70	4.5	80.32	80.70	-3.5	19,149	-0.02%
2023/03/01	18.3	77.97	6	78.90	78.60	12.3	18,998	0.06%
2023/02/24	9.5	79.51	9	79.08	79.60	0.5	18,961	0.00%
2023/02/23	10.2	79.30	7	79.56	79.20	3.2	18,829	0.02%
2023/02/22	17.1	76.98	23	78.12	76.70	-5.9	18,592	-0.03%
2023/02/21	7	76.53	23.1	76.61	77.50	-16.1	18,344	-0.09%
2023/02/20	3	74.00	5	73.80	74.00	-2	18,296	-0.01%
2023/02/17	14	72.78	0.2	73.10	73.30	13.8	18,522	0.07%
2023/02/16	2.1	73.90	3.1	73.91	73.70	-1.1	18,664	-0.01%
2023/02/15	63	73.64	3	73.63	73.70	60	19,073	0.31%
2023/02/14	2.1	74.70	1	75.10	74.80	1.1	19,329	0.01%
2023/02/13	5	74.54	6.7	73.71	73.80	-1.7	19,474	-0.01%
2023/02/10	5.2	76.30	8	75.54	75.50	-2.8	19,706	-0.01%
2023/02/09	13.1	77.13	5	77.10	76.90	8.1	20,025	0.04%
2023/02/08	7	77.90	1	77.90	77.90	6	20,279	0.03%
2023/02/07	0	0.00	3.2	76.65	77.60	-3.2	20,350	-0.02%
2023/02/06	5.5	77.93	7	76.26	76.10	-1.5	20,482	-0.01%
2023/02/03	5	80.24	8	80.84	79.50	-3	20,459	-0.01%
2023/02/02	10	77.70	4.3	78.58	78.60	5.7	20,220	0.03%
2023/02/01	1	76.70	17	76.66	76.70	-16	20,217	-0.08%
2023/01/31	3	75.77	1	75.80	75.90	2	20,313	0.01%
2023/01/30	1	73.50	1.1	74.21	75.60	-0.1	20,414	0.00%
2023/01/17	3	73.83	0	0.00	73.60	3	20,433	0.01%
2023/01/16	1	73.60	1	73.20	73.70	0	20,475	0.00%
2023/01/13	6	74.50	1	74.30	74.50	5	20,424	0.02%
2023/01/12	8.1	74.51	50	75.67	74.10	-41.9	20,536	-0.20%
2023/01/11	44	76.82	39	76.54	76.10	5	20,473	0.02%
2023/01/10	9	77.59	1	76.60	76.50	8	20,444	0.04%
2023/01/09	33.2	76.73	34	77.50	77.50	-0.8	20,639	0.00%
2023/01/06	3	77.03	9	76.91	77.80	-6	20,709	-0.03%
2023/01/05	36	78.25	34.3	77.67	77.10	1.8	20,762	0.01%
2023/01/04	68	78.52	48	77.98	77.10	20	20,903	0.10%
2023/01/03	14	80.21	12	79.40	79.20	2	20,825	0.01%
2022/12/30	37	80.48	38.2	80.64	80.10	-1.2	20,753	-0.01%
2022/12/29	6	79.03	3	79.90	79.20	3	20,637	0.01%
2022/12/28	49	81.26	46.6	79.11	79.00	2.4	20,583	0.01%
2022/12/27	13.1	83.54	15	83.11	82.10	-1.9	20,463	-0.01%
2022/12/26	45	85.14	53.1	82.79	82.40	-8.1	20,553	-0.04%
2022/12/23	131.6	85.70	65.1	85.58	86.20	66.5	20,344	0.33%	大買/
2022/12/22	51.3	84.89	65.1	85.32	87.20	-13.7	19,732	-0.07%
2022/12/21	37.1	79.24	57	79.24	79.80	-19.9	18,579	-0.11%
2022/12/20	49	77.24	64	77.37	76.70	-15	18,285	-0.08%
2022/12/19	66	79.39	58	76.73	76.20	8	18,086	0.04%
2022/12/16	44	73.87	125.4	76.07	78.80	-81.4	17,509	-0.46%	大賣/
2022/12/15	2	72.05	43.1	71.53	72.50	-41.1	16,827	-0.24%
2022/12/14	97	69.34	96	70.19	70.70	1	17,223	0.01%
2022/12/13	60	69.78	20	70.60	70.30	40	17,331	0.23%
2022/12/12	1.2	69.35	1	70.10	69.30	0.2	17,584	0.00%
2022/12/09	35.1	69.70	44	69.55	70.10	-9	17,814	-0.05%
2022/12/08	0.2	68.94	3	68.67	68.60	-2.8	18,088	-0.02%
2022/12/07	3.1	70.45	1.1	69.43	69.10	2	18,250	0.01%
2022/12/06	9.7	71.36	7	71.34	70.60	2.7	18,254	0.01%
2022/12/05	0.1	74.90	2	74.10	74.30	-2	18,390	-0.01%
2022/12/02	2.1	75.14	3.3	74.85	74.50	-1.2	18,584	-0.01%
2022/12/01	10.7	76.34	1.1	76.96	75.30	9.6	18,774	0.05%
2022/11/30	2	75.70	9	75.51	76.10	-7	18,698	-0.04%
2022/11/29	36	74.68	36	73.61	74.70	-0.1	18,769	0.00%
2022/11/28	7.3	73.08	5	73.02	72.90	2.3	18,998	0.01%
2022/11/25	51	75.35	45	76.42	74.90	6	18,973	0.03%
2022/11/24	12	73.87	18	73.38	75.40	-6	19,000	-0.03%
2022/11/23	3	70.77	2	70.15	71.10	1	18,785	0.01%
2022/11/22	1	70.20	1.2	69.89	69.10	-0.2	18,934	0.00%
2022/11/21	5.1	69.89	1	69.50	69.50	4.1	18,878	0.02%
2022/11/18	4	72.03	4	74.12	71.80	0	18,843	0.00%
2022/11/17	44	75.09	34	74.30	74.20	10	18,944	0.05%
2022/11/16	4	75.05	2	74.75	75.30	2	18,910	0.01%
2022/11/15	0	0.00	3	73.73	74.60	-3	18,998	-0.02%
2022/11/14	4	74.35	1	74.10	74.10	3	18,805	0.02%
2022/11/11	16	75.15	14.1	74.69	73.50	1.9	18,698	0.01%
2022/11/10	4	73.65	4.2	73.61	74.40	-0.2	18,395	0.00%
2022/11/09	2.1	71.04	1	72.20	72.00	1.1	18,244	0.01%
2022/11/08	38	70.69	50.4	70.87	70.40	-12.4	18,282	-0.07%
2022/11/07	25	69.40	6	69.25	70.00	19	18,009	0.11%
2022/11/04	13	66.87	13	66.31	66.60	0	17,759	0.00%
2022/11/03	22	65.73	24.5	64.56	65.80	-2.5	17,605	-0.01%
2022/11/02	49	67.47	48	66.34	66.50	1	17,748	0.01%
2022/11/01	53	66.53	55	67.47	66.00	-2	17,590	-0.01%
2022/10/31	40	67.79	38.3	67.81	67.70	1.7	17,596	0.01%
2022/10/28	42	69.14	42.2	68.34	68.50	-0.2	17,585	0.00%
2022/10/27	48.2	69.42	47	69.87	70.50	1.2	17,529	0.01%
2022/10/26	39	66.12	47.4	68.23	69.20	-8.4	17,483	-0.05%
2022/10/25	43.1	68.29	39	69.13	67.70	4.1	17,395	0.02%
2022/10/24	40.4	68.71	51	69.64	68.50	-10.6	17,586	-0.06%
2022/10/21	49	66.92	43	67.51	66.50	6	17,570	0.03%
2022/10/20	37.1	65.91	36	64.86	66.90	1.1	17,578	0.01%
2022/10/19	34	67.45	31.5	67.94	67.90	2.6	17,706	0.01%
2022/10/18	2.1	65.94	46.3	66.85	67.00	-44.2	17,674	-0.25%
2022/10/17	48.1	64.82	52	64.23	64.90	-3.9	17,705	-0.02%
2022/10/14	38.1	68.64	61.1	68.67	68.80	-23	17,512	-0.13%
2022/10/13	12.1	68.04	12	66.60	65.40	0.1	17,873	0.00%
2022/10/12	46.1	70.75	45	68.24	68.30	1.1	18,252	0.01%
2022/10/11	42.1	72.16	47	72.35	72.20	-4.9	18,103	-0.03%
2022/10/07	37	73.35	37.3	74.05	73.20	-0.3	17,998	0.00%
2022/10/06	41.1	71.90	49.1	73.13	73.60	-8	18,048	-0.04%
2022/10/05	25.1	72.90	23.1	73.49	72.90	2	18,103	0.01%
2022/10/04	40	71.15	42.1	71.67	71.60	-2.1	18,225	-0.01%
2022/10/03	56.2	70.05	49.4	71.16	70.30	6.8	18,110	0.04%
2022/09/30	2.2	65.40	1	66.80	66.80	1.2	17,994	0.01%
2022/09/29	2	67.35	4	66.63	66.50	-2	17,966	-0.01%
2022/09/28	9.8	66.75	12.2	66.01	65.70	-2.4	17,990	-0.01%
2022/09/27	4.3	70.33	13	70.60	71.00	-8.8	18,355	-0.05%
2022/09/26	10.2	70.82	10	71.42	69.40	0.2	18,480	0.00%
2022/09/23	12	76.83	6.2	76.05	74.90	5.9	18,620	0.03%
2022/09/22	4.4	76.03	8.4	74.90	74.70	-4.1	18,861	-0.02%
2022/09/21	25	78.31	38.2	77.21	78.30	-13.2	19,104	-0.07%
2022/09/20	4	75.60	3.3	75.96	75.10	0.7	19,163	0.00%
2022/09/19	37.2	77.12	2.4	76.95	74.10	34.8	19,630	0.18%
2022/09/16	9	79.19	12.2	79.65	80.70	-3.2	19,925	-0.02%
2022/09/15	24	80.36	15.6	80.41	80.70	8.4	20,286	0.04%
2022/09/14	9	76.12	8.4	76.92	79.10	0.6	20,546	0.00%
2022/09/13	3	78.17	3	77.57	77.70	0	20,614	0.00%
2022/09/12	6	77.68	15.3	76.76	76.90	-9.3	20,925	-0.04%
2022/09/08	15.1	73.34	13	73.52	74.10	2.1	20,836	0.01%
2022/09/07	8.3	74.45	8	74.08	74.50	0.3	20,908	0.00%
2022/09/06	3.1	77.00	5.5	77.46	76.80	-2.4	20,750	-0.01%
2022/09/05	9.7	76.94	9.3	76.63	76.20	0.4	20,692	0.00%
2022/09/02	96.2	81.66	122	78.17	78.00	-25.8	20,581	-0.13%	大賣/
2022/09/01	10.8	84.57	7.1	84.51	83.70	3.7	20,346	0.02%
2022/08/31	61.5	83.59	62	86.19	86.80	-0.6	20,415	0.00%
2022/08/30	7.4	86.30	9	86.49	86.10	-1.6	20,129	-0.01%
2022/08/29	19.6	86.91	4	87.69	86.30	15.5	20,111	0.08%
2022/08/26	2.4	93.35	4.1	93.38	93.10	-1.7	20,046	-0.01%
2022/08/25	18.2	92.44	3.1	92.79	92.80	15.1	20,010	0.08%
2022/08/24	12.8	93.71	13	93.20	91.30	-0.3	20,068	0.00%
2022/08/23	7.3	95.24	11	94.78	94.60	-3.7	20,090	-0.02%
2022/08/22	49.1	95.78	2	96.90	95.10	47.1	20,154	0.23%
2022/08/19	24.2	100.48	27	100.87	100.50	-2.8	20,021	-0.01%
2022/08/18	49	100.60	39	100.92	101.00	10	20,220	0.05%
2022/08/17	4.1	101.25	2	101.00	101.50	2.1	20,697	0.01%
2022/08/16	2.2	100.73	2.1	100.02	99.90	0.1	21,251	0.00%
2022/08/15	5.9	101.22	3	101.50	101.50	2.9	21,871	0.01%
2022/08/12	3	104.33	0	0.00	104.50	3	21,770	0.01%
2022/08/11	13.8	103.74	16	102.69	103.00	-2.2	21,901	-0.01%
2022/08/10	6.3	103.85	0	0.00	103.00	6.3	21,885	0.03%
2022/08/09	14	105.21	12	105.21	105.00	2	21,937	0.01%
2022/08/08	8	106.19	8	107.00	107.50	0	21,826	0.00%
2022/08/05	6	106.42	1	107.00	107.50	5	21,846	0.02%
2022/08/04	3.1	103.98	1	104.00	104.00	2.1	21,921	0.01%
2022/08/03	0	0.00	8	104.06	104.50	-8	21,955	-0.04%
2022/08/01	2	106.75	3	106.33	107.50	-1	22,109	0.00%
2022/07/29	7	107.29	13.1	107.38	107.00	-6.1	22,202	-0.03%
2022/07/28	6.2	102.94	11.1	101.97	102.00	-4.9	22,118	-0.02%
2022/07/27	4.1	103.74	3	103.66	104.50	1	22,091	0.00%
2022/07/26	9.3	101.24	4.1	101.27	100.50	5.2	22,099	0.02%
2022/07/25	2	104.00	3	104.67	104.00	-1	21,952	0.00%
2022/07/22	8.3	106.67	13	106.84	106.50	-4.8	21,993	-0.02%
2022/07/21	26.1	105.16	7	106.21	105.50	19	22,013	0.09%
2022/07/20	17.5	106.56	29	105.84	103.50	-11.5	21,989	-0.05%
2022/07/19	10.3	127.37	33.3	130.50	131.00	-23.1	21,598	-0.11%
2022/07/18	3.2	119.53	2	120.75	121.00	1.2	21,147	0.01%
2022/07/15	12.4	117.96	4	117.63	117.00	8.4	21,144	0.04%
2022/07/14	5	116.70	10	115.80	118.50	-5	21,219	-0.02%
2022/07/13	8	115.38	6	115.92	113.50	2	21,063	0.01%
2022/07/12	4	114.00	14	111.82	112.00	-10	20,966	-0.05%
2022/07/11	6.3	119.68	6	118.42	120.50	0.3	20,719	0.00%
2022/07/08	2.2	121.00	6	120.08	120.50	-3.8	20,675	-0.02%
2022/07/07	8	116.00	2	116.25	116.50	6	20,505	0.03%
2022/07/06	3	114.00	13.3	114.75	113.50	-10.3	20,500	-0.05%
2022/07/05	37.3	115.73	23.2	116.19	116.00	14.1	20,405	0.07%
2022/07/04	20.2	112.98	11.2	113.88	115.50	9	19,948	0.05%
2022/07/01	8.2	116.55	14.3	115.45	111.00	-6.1	19,836	-0.03%
2022/06/30	9.1	118.68	8	119.00	119.00	1.1	19,480	0.01%
2022/06/29	23	122.28	33	120.30	120.00	-10	19,155	-0.05%
2022/06/28	8	126.25	7	126.43	128.00	1	18,787	0.01%
2022/06/27	12	124.63	6	125.58	128.00	6	18,412	0.03%
2022/06/24	4	115.50	14	115.75	116.50	-10	17,937	-0.06%
2022/06/23	28.1	114.96	27	112.50	110.50	1.1	17,617	0.01%
2022/06/22	17	118.26	22	118.61	120.00	-5	17,276	-0.03%
2022/06/21	5.2	122.54	4	121.88	123.50	1.2	16,758	0.01%
2022/06/20	48	122.61	17	121.94	119.50	31	16,534	0.19%
2022/06/17	6	130.75	4	131.00	131.00	2	16,156	0.01%
2022/06/16	26.4	136.90	8	137.00	131.00	18.4	15,984	0.12%
2022/06/15	3.2	142.55	0	0.00	140.50	3.2	16,030	0.02%
2022/06/14	2	142.50	2	141.50	143.00	0	16,380	0.00%
2022/06/13	10.6	144.43	4	143.25	143.00	6.6	17,312	0.04%
2022/06/10	4.2	150.71	5	151.70	150.00	-0.8	17,735	0.00%
2022/06/09	17.5	155.66	3	155.00	155.00	14.5	17,977	0.08%
2022/06/08	11	160.55	2.1	160.54	161.50	9	18,124	0.05%
2022/06/06	2	161.50	2.2	160.64	158.50	-0.2	19,086	0.00%
2022/06/02	0.1	159.00	1	159.50	158.50	-1	19,672	0.00%
2022/06/01	3	160.00	1	161.00	159.50	2	20,734	0.01%
2022/05/31	1	156.50	0.1	157.50	157.00	0.9	22,047	0.00%
2022/05/30	2.1	159.01	1	159.00	158.50	1.1	22,405	0.00%
2022/05/27	0.1	158.50	23	158.26	160.50	-22.9	22,706	-0.10%
2022/05/26	7.1	158.58	8	160.44	156.50	-0.9	23,032	0.00%
2022/05/25	15.7	162.28	12.3	161.60	160.50	3.5	23,196	0.01%
2022/05/24	10.2	164.94	6.2	163.54	161.50	4	23,415	0.02%
2022/05/23	1.1	163.36	26.2	161.91	163.50	-25.1	23,452	-0.11%
2022/05/20	1	148.50	4	148.00	149.00	-3	23,616	-0.01%
2022/05/19	5	141.50	4	143.25	146.00	1	24,528	0.00%
2022/05/18	3	144.83	18	145.53	147.50	-15	25,491	-0.06%
2022/05/17	5	145.00	1	143.03	143.00	4	26,034	0.02%
2022/05/16	13	149.15	7	149.43	148.00	6	26,380	0.02%
2022/05/13	3	152.17	4	152.63	153.50	-1	26,755	0.00%
2022/05/12	5	151.60	16	149.16	148.50	-11	27,852	-0.04%
2022/05/11	7	151.57	8	152.75	151.50	-1	28,048	0.00%
2022/05/10	14	150.68	9.4	150.43	151.50	4.6	28,426	0.02%
2022/05/09	2	150.50	14	149.96	148.00	-12	28,842	-0.04%
2022/05/06	18.1	148.09	4	152.50	151.50	14.1	29,843	0.05%
2022/05/05	4	152.38	1.1	151.10	153.00	3	29,960	0.01%
2022/05/04	3.1	149.18	4	149.88	148.50	-0.9	29,923	0.00%
2022/05/03	4	143.50	5	143.90	146.00	-1	30,123	0.00%
2022/04/29	1.1	147.91	7	145.79	146.00	-5.9	30,426	-0.02%
2022/04/28	11.1	143.73	6	141.50	142.00	5.1	30,615	0.02%
2022/04/27	14	141.96	7	141.57	144.00	7	30,648	0.02%
2022/04/26	12.6	148.32	0.1	148.50	145.00	12.6	30,761	0.04%
2022/04/25	5.6	149.54	1	148.00	148.00	4.6	30,860	0.01%
2022/04/22	7	156.43	0.1	155.00	156.00	6.9	30,890	0.02%
2022/04/21	4	158.13	4	158.00	157.50	0	31,098	0.00%
2022/04/20	6.1	155.85	1	157.00	155.50	5.1	31,348	0.02%
2022/04/19	1.1	153.60	2.4	155.79	156.00	-1.4	31,482	0.00%
2022/04/18	3.1	151.84	3	151.33	151.00	0.1	31,728	0.00%
2022/04/15	2	155.50	4	155.00	155.00	-2	32,036	-0.01%
2022/04/14	5	156.00	3	156.83	154.50	2	32,163	0.01%
2022/04/13	6.3	156.75	3.1	156.67	158.00	3.3	32,253	0.01%
2022/04/12	6	149.75	14	150.04	153.00	-8	32,311	-0.02%
2022/04/11	18.1	153.63	7	154.07	151.50	11.1	32,351	0.03%
2022/04/08	6	154.00	7	154.43	154.00	-1	32,947	0.00%
2022/04/07	8.1	150.87	4.2	150.26	149.50	3.9	33,063	0.01%
2022/04/06	8.1	154.94	3	155.17	156.00	5.1	33,093	0.02%
2022/04/01	14.2	159.61	0	0.00	160.00	14.2	33,478	0.04%
2022/03/31	16	157.34	3	158.67	158.50	13	33,528	0.04%
2022/03/30	3.1	158.36	21	158.38	160.00	-18	33,688	-0.05%
2022/03/29	13.6	156.67	3	155.17	154.50	10.6	33,769	0.03%
2022/03/28	7.3	154.79	24.5	153.54	156.00	-17.2	34,092	-0.05%
2022/03/25	13.1	155.48	18	155.89	153.50	-4.9	34,467	-0.01%
2022/03/24	15.4	160.63	13	162.77	160.00	2.4	34,857	0.01%
2022/03/23	7	163.64	4	165.00	163.00	3	35,566	0.01%
2022/03/22	5	164.60	4	163.75	162.50	1	36,222	0.00%
2022/03/21	6.8	164.13	3	164.50	163.00	3.8	37,126	0.01%
2022/03/18	11.1	161.90	6	162.50	163.00	5.1	38,261	0.01%
2022/03/17	9	165.00	7.2	165.49	168.00	1.8	38,841	0.00%
2022/03/16	37.3	166.42	67	168.69	161.50	-29.7	39,919	-0.07%
2022/03/15	15.2	176.83	12	177.38	172.50	3.2	39,944	0.01%
2022/03/14	18	179.14	16	179.84	182.00	2	41,030	0.00%
2022/03/11	18.1	175.03	11	175.14	175.00	7.1	42,473	0.02%
2022/03/10	28	179.21	33	179.64	176.50	-5	43,249	-0.01%
2022/03/09	26.2	173.59	23	173.46	174.00	3.2	43,857	0.01%
2022/03/08	34.3	175.37	23	173.26	170.50	11.3	44,460	0.03%
2022/03/07	30.3	188.61	25	189.26	180.00	5.3	43,865	0.01%
2022/03/04	48	197.06	41	197.90	192.00	7	43,042	0.02%
2022/03/03	16	194.34	13.1	193.66	192.00	2.9	41,921	0.01%
2022/03/02	18.1	192.28	14	192.29	190.50	4.1	41,774	0.01%
2022/03/01	18	192.64	131.1	189.74	193.00	-113.1	41,636	-0.27%	大賣/鉅額交易
2022/02/25	13	187.38	14	187.14	187.00	-1	41,391	0.00%
2022/02/24	31.1	185.83	62	184.82	182.00	-30.9	41,218	-0.08%
2022/02/23	37	188.54	40.2	189.08	190.00	-3.2	40,843	-0.01%
2022/02/22	12.7	184.90	39.1	183.39	181.50	-26.4	40,488	-0.07%
2022/02/21	248	197.40	79.2	197.62	195.00	168.8	39,762	0.42%	大買/鉅額交易
2022/02/18	13.2	191.69	40.1	191.09	194.50	-26.9	39,031	-0.07%
2022/02/17	17	185.47	25.1	186.37	183.00	-8.1	38,225	-0.02%
2022/02/16	4.3	182.62	26	183.73	183.50	-21.7	37,912	-0.06%
2022/02/15	37.1	180.68	31	179.39	178.50	6.1	38,206	0.02%
2022/02/14	37.2	180.27	44	179.20	180.00	-6.8	38,783	-0.02%
2022/02/11	13	174.04	46	175.67	172.00	-33	38,390	-0.09%
2022/02/10	22	173.70	19.1	175.29	175.50	2.9	39,037	0.01%
2022/02/09	39.5	174.62	31	175.00	173.50	8.5	39,741	0.02%
2022/02/08	24	171.21	52.9	170.65	172.00	-28.9	39,830	-0.07%
2022/02/07	6	151.67	15.3	154.91	162.00	-9.3	39,996	-0.02%
2022/01/26	26.2	148.03	44.6	148.59	147.50	-18.4	41,239	-0.04%
2022/01/25	18.3	149.01	4	145.50	145.50	14.3	41,581	0.03%
2022/01/24	15	150.37	10.1	150.89	153.00	4.9	41,813	0.01%
2022/01/21	14.3	154.76	5	154.10	151.50	9.3	42,137	0.02%
2022/01/20	4.2	161.90	2	161.75	161.00	2.2	42,290	0.01%
2022/01/19	5.1	162.18	10	163.05	161.50	-4.9	42,524	-0.01%
2022/01/18	22	165.59	12	166.21	166.00	10	42,715	0.02%
2022/01/17	25.3	167.91	6	167.83	166.00	19.3	43,550	0.04%
2022/01/14	21.4	170.53	27	169.67	173.50	-5.6	44,029	-0.01%
2022/01/13	35.2	173.09	8	169.88	168.50	27.2	44,460	0.06%
2022/01/12	24.3	179.72	21.5	177.22	176.00	2.8	44,725	0.01%
2022/01/11	7	180.50	7.3	179.74	181.50	-0.3	45,521	0.00%
2022/01/10	21.6	181.60	25	179.76	179.50	-3.4	46,605	-0.01%
2022/01/07	13.1	188.27	6.1	187.83	187.50	7	47,315	0.01%
2022/01/06	28.1	191.89	13	190.88	191.00	15.1	48,866	0.03%
2022/01/05	9	191.78	12	191.50	191.00	-3	49,726	-0.01%
2022/01/04	23.3	188.45	17	186.76	191.50	6.3	50,499	0.01%
2022/01/03	33.5	189.65	13	187.92	187.50	20.5	51,296	0.04%
2021/12/30	18.2	199.58	5	200.30	198.50	13.2	51,827	0.03%
2021/12/29	4	201.13	3	200.67	201.00	1	52,778	0.00%
2021/12/28	10	203.05	14.2	204.02	200.50	-4.2	54,654	-0.01%
2021/12/27	10	199.40	10.1	199.41	199.00	-0.1	55,451	0.00%
2021/12/24	16	201.47	22	201.61	199.00	-6	56,326	-0.01%
2021/12/23	16	202.97	16	204.56	200.00	0	56,322	0.00%
2021/12/22	31.1	203.69	16.2	203.48	204.00	14.9	56,540	0.03%
2021/12/21	11	202.05	52.2	203.02	207.00	-41.2	56,543	-0.07%
2021/12/20	42	198.43	31.2	198.63	199.00	10.8	56,620	0.02%
2021/12/17	21	201.48	26.3	202.06	200.00	-5.3	56,644	-0.01%
2021/12/16	43	201.12	38.3	197.85	196.50	4.7	56,315	0.01%
2021/12/15	34	196.85	41.6	196.59	199.00	-7.6	56,196	-0.01%
2021/12/14	34.3	194.83	355.1	196.55	189.50	-320.8	56,156	-0.57%	大賣/鉅額交易
2021/12/13	56	207.63	26	206.50	201.50	30	55,319	0.05%
2021/12/10	54	206.78	37.2	207.72	210.50	16.7	55,553	0.03%
2021/12/09	22	202.86	48.1	202.35	208.00	-26.1	54,894	-0.05%
2021/12/08	170.1	197.81	74.1	196.98	197.00	96	54,715	0.18%	大買/
2021/12/07	244	187.92	64	188.19	191.00	180	54,241	0.33%	大買/鉅額交易
2021/12/06	30.1	174.56	34.3	174.66	176.50	-4.2	53,587	-0.01%
2021/12/03	29.2	169.77	13.3	167.66	164.50	16	53,625	0.03%
2021/12/02	15.1	162.91	50.3	162.76	169.50	-35.2	53,692	-0.07%
2021/12/01	3	154.50	4	155.50	154.50	-1	53,099	0.00%
2021/11/30	4.5	155.94	7	156.43	156.50	-2.5	53,553	0.00%
2021/11/29	7	154.43	10	153.75	153.00	-3	54,150	-0.01%
2021/11/26	10.5	156.06	14	157.96	152.00	-3.5	55,260	-0.01%
2021/11/25	8	155.38	9.1	157.06	157.50	-1.1	55,943	0.00%
2021/11/24	20.1	153.80	4	154.00	154.00	16.1	56,530	0.03%
2021/11/23	13.1	156.31	10.2	156.17	154.00	2.9	58,328	0.00%
2021/11/22	9.1	156.11	10	157.50	154.50	-0.9	60,206	0.00%
2021/11/19	24	157.77	17	159.00	156.00	7	61,871	0.01%
2021/11/18	3	159.83	10.1	161.40	160.50	-7.1	64,140	-0.01%
2021/11/17	19	158.26	16	159.31	158.50	3	66,010	0.00%
2021/11/16	14	159.68	32	160.06	161.00	-18	67,378	-0.03%
2021/11/15	17	159.15	15.1	159.29	157.00	1.9	69,856	0.00%
2021/11/12	25	159.78	18	159.31	159.00	7	71,211	0.01%
2021/11/11	64	168.94	70	173.54	159.50	-6	71,484	-0.01%
2021/11/10	38.2	181.54	94.2	184.70	177.00	-56	72,107	-0.08%
2021/11/09	48.1	187.16	23	186.80	183.50	25.1	73,224	0.03%
2021/11/08	108	182.58	29.7	184.87	190.00	78.3	73,787	0.11%	大買/
2021/11/05	24	174.27	48	175.24	178.00	-24	74,735	-0.03%
2021/11/04	115	177.90	135	178.67	174.50	-20	76,083	-0.03%	大買/大賣/
2021/11/03	77	169.21	43.3	173.49	171.50	33.7	76,323	0.04%
2021/11/02	14.9	162.07	22.4	162.43	161.00	-7.5	76,868	-0.01%
2021/11/01	25.9	160.73	32.2	162.09	158.50	-6.3	77,612	-0.01%
2021/10/29	38	158.03	44	159.50	160.00	-6	78,267	-0.01%
2021/10/28	25	157.62	17.1	157.03	153.50	8	79,584	0.01%
2021/10/27	18.4	154.36	11.4	152.78	153.00	7	82,036	0.01%
2021/10/26	23	157.35	27	157.30	157.00	-4	84,992	0.00%
2021/10/25	39	156.27	47.4	157.15	157.50	-8.4	87,571	-0.01%
2021/10/22	32	154.06	22	154.61	152.50	10	90,066	0.01%
2021/10/21	13	162.65	15	163.70	159.00	-2	91,770	0.00%
2021/10/20	31	162.32	36	161.04	159.50	-5	92,550	-0.01%
2021/10/19	28	160.50	22.1	161.11	158.00	5.9	94,278	0.01%
2021/10/18	87.1	153.09	78	155.30	160.00	9.1	96,471	0.01%
2021/10/15	85	162.19	146	161.89	161.00	-61	97,931	-0.06%	大賣/
2021/10/14	62	161.65	57.5	163.34	164.50	4.5	98,982	0.00%
2021/10/13	28	157.23	41	158.56	155.00	-13	99,248	-0.01%
2021/10/12	51.2	157.81	45.5	157.95	153.50	5.7	101,711	0.01%
2021/10/08	43	167.22	38	168.16	169.50	5	102,911	0.00%
2021/10/07	61	171.51	142	171.91	171.50	-81	105,121	-0.08%	大賣/
2021/10/06	56.2	166.30	58	165.34	161.50	-1.8	106,167	0.00%
2021/10/05	48.2	166.98	64.1	166.25	173.00	-15.9	107,309	-0.01%
2021/10/04	33.3	170.38	117	169.34	165.50	-83.7	108,342	-0.08%	大賣/
2021/10/01	29.7	189.61	99	185.01	183.50	-69.3	110,613	-0.06%
2021/09/30	9.2	202.51	12	202.67	203.50	-2.8	112,158	0.00%
2021/09/29	15.1	202.22	13	201.58	200.50	2.1	113,993	0.00%
2021/09/28	20.2	202.02	10	203.10	203.50	10.2	115,755	0.01%
2021/09/27	45	213.89	38.1	212.59	208.00	7	117,732	0.01%
2021/09/24	16	214.34	18.2	214.66	215.00	-2.2	121,860	0.00%
2021/09/23	12	208.17	14	209.04	207.50	-2	123,853	0.00%
2021/09/22	21	203.83	14	204.82	203.00	7	127,961	0.01%
2021/09/17	15	207.40	39	207.99	210.00	-24	129,019	-0.02%
2021/09/16	13	201.08	4	203.63	200.50	9	131,239	0.01%
2021/09/15	29	200.50	36	203.18	205.00	-7	132,972	-0.01%
2021/09/14	42.2	204.60	15	205.33	201.50	27.2	136,191	0.02%
2021/09/13	27	213.56	25.1	213.64	210.00	2	138,442	0.00%
2021/09/10	17	210.06	26	211.02	211.50	-9	139,336	-0.01%
2021/09/09	47	209.68	24	206.02	207.50	23	140,530	0.02%
2021/09/08	198.4	211.54	25.3	214.68	213.00	173.1	141,059	0.12%	大買/鉅額交易
2021/09/07	11.1	203.49	30	207.22	209.50	-18.9	141,359	-0.01%
2021/09/06	42.2	216.98	75	217.23	211.00	-32.8	140,707	-0.02%
2021/09/03	79.2	229.14	37	225.97	222.00	42.2	140,444	0.03%
2021/09/02	40	239.01	45.1	238.71	235.50	-5.1	139,951	0.00%
2021/09/01	61.1	238.90	43	238.53	235.00	18.1	139,269	0.01%
2021/08/31	37.1	248.10	67	249.27	248.00	-30	138,045	-0.02%
2021/08/30	59	255.20	36	255.47	249.00	23	137,102	0.02%
2021/08/27	52	255.42	92	258.18	252.00	-40	136,378	-0.03%
2021/08/26	69	255.38	34.4	256.69	258.00	34.6	134,570	0.03%
2021/08/25	81.2	254.48	57.9	253.47	262.00	23.2	132,823	0.02%
2021/08/24	201.6	247.97	61.2	247.49	244.00	140.4	131,087	0.11%	大買/鉅額交易
2021/08/23	28.5	239.32	43.5	244.84	248.00	-15	129,142	-0.01%
2021/08/20	23	217.39	33	219.58	225.50	-10	129,352	-0.01%
2021/08/19	116.4	224.72	60.1	223.36	213.00	56.3	130,804	0.04%	大買/
2021/08/18	17	208.94	91.2	216.44	226.00	-74.2	129,864	-0.06%
2021/08/17	44.1	212.78	41	211.78	205.50	3.1	130,875	0.00%
2021/08/16	51.1	213.68	48	213.32	215.00	3.1	131,847	0.00%
2021/08/13	97.1	226.87	68	225.72	215.00	29.1	131,260	0.02%
2021/08/12	40.2	219.57	51.1	221.05	230.00	-11	131,665	-0.01%
2021/08/11	66.2	217.45	51	218.51	217.00	15.2	131,247	0.01%
2021/08/10	92.1	229.37	83.1	232.16	225.00	9	129,537	0.01%
2021/08/09	59.1	233.51	60	234.43	229.00	-1	128,839	0.00%
2021/08/06	40	231.76	64.3	233.71	231.00	-24.3	128,536	-0.02%
2021/08/05	43.1	225.87	25	222.58	221.00	18.1	127,154	0.01%
2021/08/04	39.1	233.04	35	232.86	233.00	4.1	126,543	0.00%
2021/08/03	62.1	232.51	65	233.15	229.00	-2.9	126,639	0.00%
2021/08/02	87	225.77	122	223.25	232.00	-35	125,565	-0.03%	大賣/
2021/07/30	138.5	244.98	93	245.05	223.50	45.5	123,176	0.04%	大買/
2021/07/29	116	239.12	114	239.72	248.00	2	120,666	0.00%	大買/大賣/
2021/07/28	133.8	208.74	153.4	210.45	225.50	-19.6	118,502	-0.02%	大買/大賣/
2021/07/27	63.4	206.07	130.3	204.58	205.00	-66.9	116,098	-0.06%	大賣/
2021/07/26	94.3	229.51	73	227.25	216.50	21.3	115,006	0.02%
2021/07/23	96.1	244.06	88	246.19	240.00	8.1	113,819	0.01%
2021/07/22	85	233.44	129.5	227.27	240.00	-44.5	112,099	-0.04%	大賣/
2021/07/21	167.7	250.62	173.3	248.16	238.50	-5.6	109,689	-0.01%	大買/大賣/
2021/07/20	124.6	270.81	94	266.27	260.50	30.6	107,231	0.03%	大買/
2021/07/19	92	291.20	91	289.24	286.00	1	105,706	0.00%
2021/07/16	161.2	291.17	176.4	290.25	286.00	-15.3	105,178	-0.01%	大買/大賣/
2021/07/15	171.1	268.30	214.3	271.37	278.50	-43.3	102,364	-0.04%	大買/大賣/
2021/07/14	167.2	252.79	162.7	253.63	253.50	4.5	101,196	0.00%	大買/大賣/
2021/07/13	139.3	273.45	303.1	282.00	258.50	-163.8	98,531	-0.17%	大買/大賣/鉅額交易
2021/07/12	278.6	292.81	93	290.22	287.00	185.6	96,744	0.19%	大買/鉅額交易
2021/07/09	180.6	293.12	84.1	288.68	275.00	96.5	94,700	0.10%	大買/
2021/07/08	226	282.26	253.8	290.56	304.00	-27.8	92,400	-0.03%	大買/大賣/
2021/07/07	165	290.36	333	294.97	276.50	-168	89,534	-0.19%	大買/大賣/鉅額交易
2021/07/06	159.1	306.28	219.5	308.02	296.00	-60.4	87,537	-0.07%	大買/大賣/
2021/07/05	164.8	312.01	196	312.93	302.00	-31.2	85,714	-0.04%	大買/大賣/
2021/07/02	217.6	331.84	141	333.98	326.50	76.6	83,762	0.09%	大買/大賣/
2021/07/01	351.4	338.67	237	339.04	336.00	114.4	81,705	0.14%	大買/大賣/鉅額交易
2021/06/30	80	306.52	126.1	309.64	321.00	-46.1	77,304	-0.06%	大賣/
2021/06/29	226.3	308.03	171	307.42	292.00	55.3	75,146	0.07%	大買/大賣/
2021/06/28	70	292.72	88	295.82	300.00	-18	71,395	-0.03%
2021/06/25	226.2	265.68	157.7	267.53	273.00	68.5	70,194	0.10%	大買/大賣/
2021/06/24	338	230.96	139.1	242.25	248.50	198.9	67,663	0.29%	大買/大賣/鉅額交易
2021/06/23	241.2	240.90	395.3	235.15	226.00	-154.1	65,883	-0.23%	大買/大賣/鉅額交易
2021/06/22	153.2	266.85	204	265.82	251.00	-50.8	61,674	-0.08%	大買/大賣/
2021/06/21	39.3	241.75	34.3	245.24	249.00	5	58,851	0.01%
2021/06/18	126	217.30	130.3	218.88	226.50	-4.3	58,156	-0.01%	大買/大賣/
2021/06/17	299.8	204.88	57	203.75	206.00	242.8	56,643	0.43%	大買/鉅額交易
2021/06/16	143.2	207.20	58.2	206.85	205.50	85	55,154	0.15%	大買/
2021/06/15	10	185.35	18.2	190.87	191.50	-8.2	53,839	-0.02%
2021/06/11	15	172.30	51.8	173.45	174.50	-36.8	53,432	-0.07%
2021/06/10	9.8	154.23	5	153.20	159.00	4.8	53,228	0.01%
2021/06/09	36	159.83	234	160.51	160.00	-198	53,324	-0.37%	大賣/鉅額交易
2021/06/08	2	159.50	21	162.52	165.00	-19	53,404	-0.04%
2021/06/07	42	152.70	33	150.27	153.00	9	53,464	0.02%
2021/06/04	21.1	156.41	10	155.95	155.50	11.1	53,521	0.02%
2021/06/03	16	161.31	3	165.83	161.00	13	53,592	0.02%
2021/06/02	21	163.38	16	165.19	160.00	5	53,515	0.01%
2021/06/01	25	152.42	27.1	153.85	159.50	-2.1	53,205	0.00%
2021/05/31	57.1	149.76	5.2	150.50	145.00	51.9	53,006	0.10%
2021/05/28	51	149.30	59.1	150.74	154.50	-8.1	52,533	-0.02%
2021/05/27	77	136.81	100.2	138.85	140.50	-23.2	50,723	-0.05%
2021/05/26	33	122.29	99.1	122.63	128.00	-66.1	47,866	-0.14%
2021/05/25	201.1	118.74	58	122.73	116.50	143.1	46,237	0.31%	大買/鉅額交易
2021/05/24	106	118.43	60.2	121.54	125.00	45.9	43,825	0.10%	大買/
2021/05/21	77	112.94	76.3	113.77	114.00	0.7	42,234	0.00%
2021/05/20	23	97.31	104	101.11	104.00	-81	41,724	-0.19%	大賣/
2021/05/19	37	93.09	26	93.24	94.60	11	39,609	0.03%
2021/05/18	12	84.54	24	84.58	86.00	-12	39,042	-0.03%
2021/05/17	38	78.38	65	77.21	78.20	-27	38,911	-0.07%
2021/05/14	33	77.97	101	77.25	81.60	-68	37,764	-0.18%	大賣/
2021/05/13	90	80.68	60.1	81.01	80.10	29.9	36,679	0.08%
2021/05/12	60.5	92.02	25	92.20	88.90	35.5	36,346	0.10%
2021/05/11	83	101.03	61	100.75	98.70	22	36,361	0.06%
2021/05/10	88.1	98.81	73.5	98.82	101.50	14.6	35,317	0.04%
2021/05/07	67	89.56	134	90.49	92.30	-67	34,558	-0.19%	大賣/
2021/05/06	82	93.18	73	90.75	89.90	9	34,312	0.03%
2021/05/05	97.5	92.54	96	92.69	92.50	1.5	33,721	0.00%
2021/05/04	79	97.18	31	97.34	91.40	48	33,189	0.14%
2021/05/03	127	101.18	106	102.03	101.50	21	32,428	0.06%	大買/大賣/
2021/04/29	113	92.87	103	92.37	94.70	10	31,563	0.03%	大買/大賣/
2021/04/28	72	95.19	70	94.84	92.50	2	31,936	0.01%
2021/04/27	101	93.73	80	93.41	91.20	21	31,941	0.07%	大買/
2021/04/26	25	86.80	42	88.08	90.20	-17	31,963	-0.05%
2021/04/23	69.1	84.88	54	83.64	82.00	15.1	32,715	0.05%
2021/04/22	104	94.04	70	90.61	85.80	34	32,945	0.10%	大買/
2021/04/21	53	86.92	89	88.07	89.60	-36	32,068	-0.11%
2021/04/20	94	80.13	63	80.61	81.50	31	31,928	0.10%
2021/04/19	37	78.72	38.1	79.96	80.60	-1.1	32,264	0.00%
2021/04/16	34	67.90	74	70.02	73.30	-40	32,430	-0.12%
2021/04/15	33	65.26	27	65.60	66.70	6	32,892	0.02%
2021/04/14	58	66.05	67	65.60	65.30	-9	34,186	-0.03%
2021/04/13	55	63.85	24	64.63	64.30	31	34,459	0.09%
2021/04/12	125	63.69	170	62.87	64.00	-45	35,159	-0.13%	大買/大賣/
2021/04/09	47	57.73	35	57.32	58.20	12	36,862	0.03%
2021/04/08	30	58.48	24	58.73	58.90	6	37,908	0.02%
2021/04/07	19	57.24	32.2	57.90	58.70	-13.2	39,236	-0.03%
2021/04/06	17	57.58	12	56.89	57.40	5	42,280	0.01%
2021/04/01	30	55.93	130	56.28	55.90	-100	43,279	-0.23%	大賣/
2021/03/31	18	56.23	31	56.24	55.10	-13	44,129	-0.03%
2021/03/30	15	54.28	7	54.89	54.60	8	44,067	0.02%
2021/03/29	10	54.74	31.1	54.83	55.40	-21.1	44,720	-0.05%
2021/03/26	15	50.63	31	51.55	52.90	-16	46,649	-0.03%
2021/03/25	19.2	50.35	25	50.96	49.90	-5.8	47,659	-0.01%
2021/03/24	18	52.03	5	51.96	52.00	13	48,732	0.03%
2021/03/23	130	53.89	52	52.02	51.70	78	48,863	0.16%	大買/
2021/03/22	45.1	53.75	49	53.95	54.50	-3.9	48,009	-0.01%
2021/03/19	10	49.43	27	49.63	49.55	-17	47,755	-0.04%
2021/03/18	2	49.40	27	49.78	49.95	-25	48,015	-0.05%
2021/03/17	7	49.27	6	48.79	49.00	1	48,441	0.00%
2021/03/16	70	48.21	3	48.22	48.65	67	48,956	0.14%
2021/03/15	12	48.52	6	48.78	48.70	6	49,649	0.01%
2021/03/12	4	47.94	7	47.86	47.40	-3	50,455	-0.01%
2021/03/11	7	47.53	3	47.48	47.25	4	50,756	0.01%
2021/03/10	11	47.50	12	46.69	47.00	-1	50,926	0.00%
2021/03/09	2	46.73	4	46.93	47.50	-2	51,141	0.00%
2021/03/08	5	46.95	5	46.10	45.40	0	51,479	0.00%
2021/03/05	2	45.85	10	46.00	45.85	-8	51,890	-0.02%
2021/03/04	12	46.56	0	0.00	46.05	12	52,319	0.02%
2021/03/03	1	47.30	4	45.80	47.30	-3	52,717	-0.01%
2021/03/02	61	47.80	47	47.89	45.50	14	53,775	0.03%
2021/02/26	1	46.85	22	47.85	47.95	-21	54,074	-0.04%
2021/02/25	1	47.20	11	47.34	47.30	-10	54,060	-0.02%
2021/02/24	6	46.48	6	47.14	46.00	0	54,183	0.00%
2021/02/23	12	47.00	12	47.55	46.70	0	54,262	0.00%
2021/02/22	31	47.06	64	47.01	46.75	-33	54,800	-0.06%
2021/02/19	16	44.58	11	44.31	44.50	5	54,951	0.01%
2021/02/18	45	45.66	13	45.27	45.25	32	55,206	0.06%
2021/02/17	35	43.63	20.1	42.97	43.90	15	54,788	0.03%
2021/02/05	13.1	42.61	9	42.83	42.20	4.1	54,773	0.01%
2021/02/04	15	43.37	11	42.56	43.50	4	54,818	0.01%
2021/02/03	30	42.98	27	43.25	42.25	3	55,361	0.01%
2021/02/02	29	44.20	63	43.04	43.50	-34	56,019	-0.06%
2021/02/01	38	42.28	5	41.72	41.35	33	55,488	0.06%
2021/01/29	6	42.98	2	43.45	42.80	4	55,267	0.01%
2021/01/28	58	45.22	34	45.03	44.75	24	55,130	0.04%
2021/01/27	9	44.60	24	45.77	44.55	-15	54,963	-0.03%
2021/01/26	26	45.54	17	45.93	45.60	9	55,058	0.02%
2021/01/25	23	45.81	47	45.80	45.65	-24	54,998	-0.04%
2021/01/22	11	43.77	18	43.98	44.80	-7	54,629	-0.01%
2021/01/21	17	44.06	11	43.85	42.70	6	54,212	0.01%
2021/01/20	12	42.00	11	42.59	42.10	1	53,579	0.00%
2021/01/19	31	44.00	24	44.05	43.20	7	52,968	0.01%
2021/01/18	20	43.31	26	44.24	45.10	-6	52,507	-0.01%
2021/01/15	44	44.06	22	44.17	43.25	22	51,347	0.04%
2021/01/14	16	49.13	19	49.69	48.05	-3	50,492	-0.01%
2021/01/13	12	48.70	17	48.56	48.00	-5	50,040	-0.01%
2021/01/12	34	49.76	24	49.20	49.05	10	49,715	0.02%
2021/01/11	24	48.82	29	49.53	50.40	-5	48,278	-0.01%
2021/01/08	17	48.01	13	48.44	48.50	4	47,488	0.01%
2021/01/07	47	47.39	37	47.31	47.35	10	46,536	0.02%
2021/01/06	83	52.07	63	52.92	50.30	20	45,072	0.04%
2021/01/05	51	54.97	34	55.39	54.60	17	44,340	0.04%
2021/01/04	62	55.25	95	56.11	57.10	-33	43,023	-0.08%
2020/12/31	55	51.82	37	51.41	52.90	18	40,875	0.04%
2020/12/30	65	49.45	61	49.94	50.10	4	39,737	0.01%
2020/12/29	143	53.19	110	53.12	49.35	33	38,285	0.09%	大買/大賣/
2020/12/28	34	52.30	32	51.99	52.80	2	35,075	0.01%
2020/12/25	19	47.90	33	48.13	48.00	-14	33,634	-0.04%
2020/12/24	6	45.53	6	45.90	45.25	0	32,551	0.00%
2020/12/23	14	43.70	45	43.34	45.45	-31	32,156	-0.10%
2020/12/22	104	47.92	59	47.71	43.15	45	31,216	0.14%	大買/
2020/12/21	30	45.83	59	45.49	47.50	-29	28,681	-0.10%
2020/12/18	72	43.43	68	43.67	43.20	4	27,305	0.01%
2020/12/17	6	41.55	30	41.96	42.35	-24	25,975	-0.09%
2020/12/16	5	40.78	8	41.03	41.00	-3	25,507	-0.01%
2020/12/15	8	40.84	17	40.66	40.00	-9	25,254	-0.04%
2020/12/14	11	41.22	8	41.40	40.75	3	24,601	0.01%
2020/12/11	35	40.27	5	39.21	38.95	30	24,110	0.12%
2020/12/10	16	42.10	19	41.93	41.40	-3	23,548	-0.01%
2020/12/09	22	41.48	29.4	41.56	41.40	-7.4	22,943	-0.03%
2020/12/08	62	41.13	73	41.30	40.60	-11	22,173	-0.05%
2020/12/07	22	39.00	19	38.26	38.25	3	21,113	0.01%
2020/12/04	19	38.06	7	38.37	38.00	12	20,573	0.06%
2020/12/03	16.5	40.08	11	39.53	39.50	5.5	20,136	0.03%
2020/12/02	44.6	40.35	23	40.36	40.00	21.6	19,824	0.11%
2020/12/01	37.4	41.82	12	41.86	41.10	25.4	19,317	0.13%
2020/11/30	6	43.24	7	43.35	43.70	-1	18,836	-0.01%
2020/11/27	24	41.42	37	41.50	43.00	-13	18,393	-0.07%
2020/11/26	56.5	41.67	21	42.12	40.65	35.5	17,895	0.20%
2020/11/25	17	38.85	37	38.64	40.90	-20	16,799	-0.12%
2020/11/24	42	37.72	18	37.44	37.20	24	16,009	0.15%
2020/11/23	16	37.68	35	37.58	37.45	-19	15,818	-0.12%
2020/11/20	11	37.54	16	37.55	36.75	-5	15,621	-0.03%
2020/11/19	199	37.29	164	36.34	37.45	35	15,539	0.23%	大買/大賣/
2020/11/18	15	35.74	13	34.93	36.40	2	14,552	0.01%
2020/11/17	8	32.72	25	32.04	33.35	-17	13,788	-0.12%
2020/11/16	15	31.44	28	31.77	31.55	-13	13,474	-0.10%
2020/11/13	27	31.07	10	31.26	30.60	17	13,393	0.13%
2020/11/12	20	31.38	6	31.60	31.20	14	13,198	0.11%
2020/11/11	18	30.59	32	30.92	32.45	-14	13,081	-0.11%
2020/11/10	24	31.65	18	31.28	29.80	6	12,631	0.05%
2020/11/09	5	31.95	4	31.70	32.25	1	11,564	0.01%
2020/11/06	0	0.00	9	29.03	29.35	-9	11,333	-0.08%
2020/11/05	3	29.08	1	28.95	28.95	2	11,279	0.02%
2020/11/04	22	28.34	42	28.26	28.90	-20	11,238	-0.18%
2020/11/03	36	28.17	22	28.54	28.60	14	11,022	0.13%
2020/11/02	5	27.79	43	27.20	27.00	-38	10,673	-0.36%
2020/10/30	3	26.20	0	0.00	26.20	3	10,273	0.03%
2020/10/29	4	26.36	0	0.00	26.70	4	10,172	0.04%
2020/10/28	2	26.60	1	26.15	26.15	1	10,059	0.01%
2020/10/27	7	26.14	3	26.10	26.10	4	9,870	0.04%
2020/10/26	5	26.94	2	26.45	26.85	3	9,717	0.03%
2020/10/23	1	24.70	10	24.90	24.60	-9	9,230	-0.10%
2020/10/22	4	24.43	0	0.00	24.45	4	9,161	0.04%
2020/10/21	1	25.30	4	25.24	25.30	-3	9,085	-0.03%
2020/10/20	36	24.57	15	24.86	25.25	21	8,840	0.24%
2020/10/19	1	23.40	43	23.47	23.55	-42	8,522	-0.49%
2020/10/16	1	23.95	0	0.00	23.55	1	8,469	0.01%
2020/10/15	2	23.93	75	24.27	24.05	-73	8,399	-0.87%
2020/10/14	7	24.49	5	24.35	24.55	2	8,292	0.02%
2020/10/13	21	24.22	24	24.91	25.05	-3	8,112	-0.04%
2020/10/12	3	22.60	5	22.76	23.15	-2	7,687	-0.03%
2020/10/08	3	23.50	8	23.66	23.80	-5	7,540	-0.07%
2020/10/07	4	24.21	23	23.73	24.45	-19	7,351	-0.26%
2020/10/06	34	23.04	11	23.40	23.45	23	7,094	0.32%
2020/10/05	12	22.11	17	22.03	22.85	-5	6,852	-0.07%
2020/09/30	1	21.40	0	0.00	21.25	1	6,606	0.02%
2020/09/29	20	22.05	18	22.03	21.00	2	6,614	0.03%
2020/09/28	30	21.36	56	21.46	21.65	-26	6,365	-0.41%
2020/09/25	24	20.37	12	20.25	20.45	12	6,001	0.20%
2020/09/24	8	19.06	4	19.28	19.20	4	5,795	0.07%
2020/09/23	5	19.55	0	0.00	19.50	5	5,708	0.09%
2020/09/22	5	19.86	0	0.00	19.85	5	5,660	0.09%
2020/09/21	2	20.18	0	0.00	20.20	2	5,645	0.04%
2020/09/18	2	20.25	2	20.30	20.30	0	5,627	0.00%
2020/09/16	0	0.00	2	19.95	20.10	-2	5,575	-0.04%
2020/09/15	0	0.00	1	19.80	19.80	-1	5,503	-0.02%
2020/09/14	3	19.58	0	0.00	19.75	3	5,435	0.06%
2020/09/11	7	19.96	3	20.43	20.00	4	5,337	0.07%
2020/09/10	0	0.00	2	20.55	20.40	-2	5,238	-0.04%
2020/09/09	0	0.00	4	20.50	20.40	-4	5,195	-0.08%
2020/09/07	11	20.44	0	0.00	20.15	11	5,064	0.22%
2020/09/04	8	19.93	0	0.00	20.00	8	4,899	0.16%
2020/09/03	7	20.26	10	20.47	20.45	-3	4,775	-0.06%
2020/09/02	4	20.73	4	20.86	20.70	0	4,671	0.00%
2020/09/01	3	21.25	0.5	20.90	20.95	2.5	4,595	0.06%
2020/08/31	32	21.27	5	21.42	21.20	27	4,531	0.60%
2020/08/28	3	20.95	0	0.00	21.00	3	4,317	0.07%
2020/08/27	14	21.38	6	20.84	20.90	8	4,277	0.19%
2020/08/26	1	22.05	11	22.11	22.10	-10	4,161	-0.24%
2020/08/25	15	21.72	24	21.21	21.75	-9	3,937	-0.23%
2020/08/20	5	20.70	0	0.00	19.95	5	3,447	0.15%
2020/08/19	5	20.57	2	20.88	20.35	3	3,250	0.09%
2020/08/18	2	19.80	2	19.95	20.10	0	3,028	0.00%
2020/08/17	2	20.15	0	0.00	20.05	2	2,835	0.07%
2020/08/14	76	20.09	1	20.15	19.90	75	2,607	2.88%
2020/08/13	0	0.00	25	19.30	19.05	-25	2,275	-1.10%
2020/08/12	0	0.00	25	18.62	18.80	-25	2,218	-1.13%
2020/08/11	1	19.00	0	0.00	18.80	1	2,191	0.05%
2020/08/10	3	19.05	17	18.33	19.00	-14	2,144	-0.65%
2020/08/07	9	18.30	1	18.30	18.30	8	2,044	0.39%
2020/08/05	0	0.00	51	17.22	17.30	-51	2,017	-2.53%
2020/07/30	5	17.14	0	0.00	17.15	5	2,011	0.25%
2020/07/29	1	17.10	0	0.00	17.00	1	2,021	0.05%
2020/07/27	16	17.35	0	0.00	17.15	16	2,045	0.78%
2020/07/24	26	17.50	0	0.00	17.50	26	2,094	1.24%
2020/07/23	17	17.70	0	0.00	17.70	17	2,086	0.81%
2020/07/20	23	17.85	0	0.00	17.90	23	2,074	1.11%
2020/07/10	20	18.16	0	0.00	18.65	20	2,028	0.99%
2020/07/08	0	0.00	1	18.70	18.70	-1	1,906	-0.05%
2020/07/07	2	17.75	3	17.95	18.40	-1	1,792	-0.06%
2020/06/17	0	0.00	1.1	16.50	16.45	-1.1	1,884	-0.06%
2020/06/10	0	0.00	15	17.00	17.00	-15	2,191	-0.68%
2020/06/09	0.1	17.05	0	0.00	17.00	0.1	2,236	0.00%
2020/06/05	0	0.00	3	16.85	16.70	-3	2,252	-0.13%
2020/06/04	0	0.00	13	16.55	16.55	-13	2,254	-0.58%
2020/06/03	31	16.50	0	0.00	16.55	31	2,275	1.36%
2020/06/02	1	16.20	0	0.00	16.20	1	2,271	0.04%
2020/05/19	0	0.00	5	16.00	16.00	-5	2,269	-0.22%
2020/05/18	0	0.00	5	15.75	15.75	-5	2,282	-0.22%
2020/05/11	0	0.00	1	16.80	16.85	-1	2,245	-0.04%
2020/05/05	4	16.45	0	0.00	16.40	4	2,265	0.18%
2020/04/30	0	0.00	1	16.80	16.90	-1	2,272	-0.04%
2020/04/22	1	15.60	1	15.75	15.80	0	2,263	0.00%
2020/04/16	5	15.80	0	0.00	15.95	5	2,161	0.23%
2020/04/15	2	15.80	2	16.15	16.10	0	2,151	0.00%
2020/03/26	0	0.00	5	13.38	13.60	-5	1,872	-0.27%
2020/03/25	0	0.00	6	13.42	13.25	-6	1,844	-0.33%
2020/03/23	0	0.00	2	11.95	12.25	-2	1,812	-0.11%
2020/03/20	16	12.31	0	0.00	12.55	16	1,783	0.90%
2020/03/19	1	11.85	0	0.00	11.90	1	1,715	0.06%
2020/03/17	0	0.00	2	13.73	13.40	-2	1,565	-0.13%
2020/03/12	1	16.00	0	0.00	15.70	1	1,441	0.07%
2020/03/11	2	16.75	1	16.35	16.50	1	1,418	0.07%
2020/03/06	1	17.20	0	0.00	16.90	1	1,383	0.07%
2020/02/14	1	17.20	0	0.00	17.15	1	1,266	0.08%
2020/02/10	0	0.00	1	17.00	16.90	-1	1,241	-0.08%
2020/02/06	1	17.30	0	0.00	17.30	1	1,239	0.08%
2020/01/30	1	16.80	6	17.13	16.80	-5	1,166	-0.43%
2020/01/20	0	0.00	2	18.15	18.15	-2	1,124	-0.18%
2020/01/16	0	0.00	0.5	18.10	18.25	-0.5	1,179	-0.04%
2020/01/14	0	0.00	1	18.50	18.40	-1	1,205	-0.08%
2020/01/13	6	18.39	0	0.00	18.40	6	1,219	0.49%
2020/01/07	1	18.35	1	18.15	18.25	0	1,247	0.00%
2020/01/03	2	18.55	0	0.00	18.60	2	1,270	0.16%
2019/12/19	0	0.00	1	18.50	18.40	-1	1,376	-0.07%
2019/12/18	0	0.00	1	18.50	18.50	-1	1,364	-0.07%
2019/12/13	0	0.00	1	17.90	17.85	-1	1,341	-0.07%
2019/12/03	2	18.40	2	18.48	18.55	0	1,491	0.00%
2019/12/02	0	0.00	3	18.22	18.15	-3	1,587	-0.19%
2019/11/27	0	0.00	2	18.30	18.35	-2	1,807	-0.11%
2019/11/26	2	18.18	0	0.00	18.20	2	1,841	0.11%
2019/11/22	1	18.25	0	0.00	18.20	1	1,911	0.05%
2019/11/20	0	0.00	1	18.20	18.25	-1	2,039	-0.05%
2019/11/15	1	18.00	0	0.00	18.00	1	2,264	0.04%
2019/11/11	1	18.10	0	0.00	18.10	1	2,556	0.04%
2019/11/06	1	18.55	0	0.00	18.50	1	2,778	0.04%
2019/11/01	1	18.30	0	0.00	18.25	1	3,021	0.03%
2019/10/31	1	18.25	3	18.15	18.15	-2	3,239	-0.06%
2019/10/25	0	0.00	1	18.60	18.60	-1	3,637	-0.03%
2019/10/21	2	18.15	0	0.00	18.15	2	4,525	0.04%
2019/10/16	1	17.70	0	0.00	17.80	1	4,573	0.02%
2019/10/15	0	0.00	2	17.85	17.90	-2	4,555	-0.04%
2019/10/04	2	18.00	0	0.00	17.70	2	4,628	0.04%
2019/09/10	1	19.40	0	0.00	19.20	1	4,870	0.02%
2019/09/05	2	19.83	0	0.00	19.75	2	4,873	0.04%
2019/09/04	5	20.35	0	0.00	20.15	5	4,831	0.10%
2019/08/29	3	19.05	3	19.05	19.00	0	4,544	0.00%
2019/08/20	1	18.70	0	0.00	18.75	1	4,536	0.02%
2019/08/15	2	19.88	0	0.00	19.80	2	4,356	0.05%
2019/08/13	6	20.54	0	0.00	20.60	6	4,250	0.14%
2019/08/12	0	0.00	2	20.90	20.65	-2	4,215	-0.05%
2019/08/08	1	21.35	0	0.00	21.40	1	4,184	0.02%
2019/08/05	2	21.40	13	22.14	21.40	-11	3,939	-0.28%
2019/08/02	0	0.00	5	21.70	21.80	-5	3,813	-0.13%
2019/07/31	5	21.25	2	20.80	20.75	3	3,472	0.09%
2019/07/30	5	21.58	0	0.00	21.25	5	3,382	0.15%
2019/07/29	1	21.50	0	0.00	22.10	1	3,295	0.03%
2019/07/26	0	0.00	2	22.90	21.90	-2	3,167	-0.06%
2019/07/25	0	0.00	1	21.80	21.90	-1	2,829	-0.04%
2019/07/24	0	0.00	2	20.10	20.40	-2	2,501	-0.08%
2019/07/22	2	19.40	0	0.00	19.25	2	2,169	0.09%
2019/07/12	11	18.95	0	0.00	19.00	11	2,055	0.54%
2019/07/11	0	0.00	8	19.45	19.45	-8	2,032	-0.39%
2019/07/08	5	19.15	1	19.20	19.15	4	1,907	0.21%
2019/07/03	0	0.00	1	19.05	19.10	-1	1,844	-0.05%
2019/07/02	0	0.00	2	18.75	19.10	-2	1,787	-0.11%
2019/06/27	0	0.00	10	18.40	18.40	-10	1,678	-0.60%
2019/06/19	0	0.00	0.4	18.35	18.40	-0.4	1,477	-0.03%
2019/06/14	1	18.70	0	0.00	18.40	1	1,419	0.07%
2019/06/13	0	0.00	2	18.30	18.40	-2	1,370	-0.15%
2019/06/05	0	0.00	12	18.30	18.20	-12	1,250	-0.96%
2019/06/04	0	0.00	1	18.05	18.00	-1	1,236	-0.08%
2019/06/03	14	18.02	1	17.80	17.85	13	1,208	1.08%
2019/05/31	51	18.64	5	18.55	18.85	46	1,114	4.13%
2019/05/29	0	0.00	17	18.26	18.50	-17	994	-1.71%
2019/05/28	2	18.05	0	0.00	18.20	2	944	0.21%
2019/05/27	1	17.95	0	0.00	18.05	1	905	0.11%
2019/05/22	12	17.45	0	0.00	17.50	12	811	1.48%
2019/05/15	0	0.00	1	16.80	16.85	-1	712	-0.14%
2019/05/06	1	16.30	0	0.00	16.35	1	665	0.15%
2019/04/26	0	0.00	3	16.25	16.30	-3	616	-0.49%
2019/02/27	1	16.00	0	0.00	15.95	1	529	0.19%
2019/01/11	0	0.00	5	15.80	15.80	-5	555	-0.90%
2019/01/09	0	0.00	1	15.70	15.90	-1	591	-0.17%
2018/12/24	5	15.85	0	0.00	15.85	5	747	0.67%
2018/12/17	0	0.00	1	16.15	16.20	-1	782	-0.13%
2018/12/10	0	0.00	1	16.00	16.00	-1	800	-0.12%
2018/12/03	1	16.40	0	0.00	16.15	1	870	0.11%
2018/11/15	0	0.00	3	15.45	15.45	-3	932	-0.32%
2018/11/14	3	15.45	0	0.00	15.35	3	962	0.31%
2018/11/12	1	15.15	0	0.00	15.20	1	1,049	0.10%
2018/11/08	1	15.35	1	15.40	15.30	0	1,095	0.00%
2018/11/07	1	15.35	0	0.00	15.30	1	1,098	0.09%
2018/10/30	1	15.00	0	0.00	15.10	1	1,137	0.09%
2018/10/29	0	0.00	5	15.25	15.40	-5	1,124	-0.44%
2018/10/26	1	15.55	0	0.00	15.80	1	1,126	0.09%
2018/10/23	1	16.30	0	0.00	16.10	1	1,119	0.09%
2018/10/19	1	16.05	0	0.00	15.95	1	1,125	0.09%
2018/10/17	1	15.85	0	0.00	15.65	1	1,139	0.09%
2018/10/09	2	16.25	0	0.00	16.20	2	1,151	0.17%
2018/10/05	2	16.65	0	0.00	16.30	2	1,202	0.17%
2018/09/27	0	0.00	1	16.90	16.75	-1	1,237	-0.08%
2018/08/31	0	0.00	4	16.90	16.80	-4	1,339	-0.30%
2018/08/13	2	16.60	0	0.00	16.80	2	1,224	0.16%
2018/08/10	0	0.00	3.1	16.80	16.80	-3.1	1,212	-0.26%
2018/08/07	2	16.90	1	16.90	16.85	1	1,336	0.07%
2018/07/25	0	0.00	1	16.75	16.65	-1	1,362	-0.07%
2018/07/24	1	16.80	0	0.00	16.80	1	1,348	0.07%
2018/07/20	0	0.00	1	17.05	17.05	-1	1,311	-0.08%
2018/07/19	1	17.10	0	0.00	17.10	1	1,313	0.08%
2018/07/17	1	17.00	0	0.00	17.15	1	1,292	0.08%
2018/07/12	0	0.00	3	16.78	16.95	-3	1,212	-0.25%
2018/07/10	1	16.95	0	0.00	16.75	1	1,215	0.08%
2018/07/09	1	16.85	0	0.00	16.80	1	1,264	0.08%
2018/07/05	1	17.15	1	16.75	16.80	0	1,316	0.00%
2018/07/04	1	17.10	0	0.00	17.20	1	1,325	0.08%
2018/06/29	0	0.00	1	16.75	16.90	-1	1,315	-0.08%
2018/06/28	1	16.55	3	16.60	16.55	-2	1,295	-0.15%
2018/06/26	0	0.00	7	16.65	16.65	-7	1,300	-0.54%
2018/06/19	0	0.00	1	16.60	16.45	-1	1,357	-0.07%
2018/06/14	0	0.00	14	16.65	16.65	-14	1,369	-1.02%
2018/06/07	2	16.80	0	0.00	16.75	2	1,501	0.13%
2018/05/18	0	0.00	1	16.50	16.60	-1	1,610	-0.06%
2018/05/17	1	16.55	0	0.00	16.55	1	1,629	0.06%
2018/05/16	3	16.48	0	0.00	16.50	3	1,621	0.19%
2018/05/15	1	16.60	0	0.00	16.50	1	1,604	0.06%
2018/05/11	1	17.00	0	0.00	16.95	1	1,651	0.06%
2018/04/25	1	17.00	0	0.00	17.00	1	1,827	0.05%
2018/04/20	0	0.00	1	17.15	17.20	-1	1,860	-0.05%
2018/04/18	3	16.97	0	0.00	16.95	3	1,907	0.16%
2018/04/17	1	16.95	1	17.10	17.05	0	1,940	0.00%
2018/04/11	1	17.80	0	0.00	17.50	1	2,003	0.05%
2018/04/03	0	0.00	1	17.95	18.00	-1	2,170	-0.05%
2018/03/21	1	18.25	0	0.00	18.15	1	2,186	0.05%
2018/03/15	1	17.95	0	0.00	17.85	1	2,191	0.05%
2018/02/23	3	18.17	0	0.00	18.10	3	3,173	0.09%
2018/02/22	1	18.10	0	0.00	18.25	1	3,201	0.03%
2018/02/09	1	17.60	0	0.00	17.65	1	3,225	0.03%
2018/02/07	2	17.70	0	0.00	17.80	2	3,250	0.06%
2018/02/06	2	17.65	0	0.00	17.25	2	3,230	0.06%
2018/02/05	3	18.07	0	0.00	18.30	3	3,155	0.10%
2018/01/26	1	18.80	0	0.00	18.90	1	3,131	0.03%
2018/01/25	1	19.30	0	0.00	19.35	1	3,110	0.03%
2018/01/15	0	0.00	1	20.00	19.95	-1	3,177	-0.03%
2018/01/10	0	0.00	1	20.05	19.90	-1	3,335	-0.03%
2018/01/09	0	0.00	1	20.10	19.95	-1	3,311	-0.03%
2018/01/05	1	19.60	0	0.00	19.75	1	3,296	0.03%
2018/01/02	9	19.97	5	20.20	19.85	4	3,233	0.12%