萬海 (2615)-合庫-基隆券商分點個股進出

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
95.8
漲跌
▲1.0
漲幅
+1.05%
成交量
68,259張
產業
上市航運類股
2381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－合庫-基隆券商分點個股進出

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-基隆券商分點個股進出
合庫-基隆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
2024/11/21	9	97.00	14	96.54	95.80	-5	37,298	-0.01%
2024/11/20	38	94.84	33	96.17	94.80	5	36,322	0.01%
2024/11/19	9	92.68	7	93.11	93.30	2	35,041	0.01%
2024/11/18	1.3	92.20	1	91.70	90.90	0.3	34,756	0.00%
2024/11/15	9	92.04	8	90.85	90.50	1	34,624	0.00%
2024/11/14	3.2	90.63	10.2	90.63	89.80	-7	34,403	-0.02%
2024/11/13	4	91.23	1	90.60	90.60	3	34,579	0.01%
2024/11/12	40.8	93.71	41	92.88	91.30	-0.2	34,754	0.00%
2024/11/11	8.2	94.23	0	0.00	94.30	8.2	34,807	0.02%
2024/11/08	22	95.19	32	94.79	93.70	-10	34,755	-0.03%
2024/11/07	15	90.99	8	91.64	91.80	7	34,903	0.02%
2024/11/06	31	94.98	30	93.83	93.60	1	34,962	0.00%
2024/11/05	24.2	92.90	42	93.15	94.70	-17.8	35,337	-0.05%
2024/11/04	44	95.06	48	94.42	89.80	-4	34,898	-0.01%
2024/11/01	18	89.93	27.4	90.23	94.20	-9.4	33,867	-0.03%
2024/10/30	20	86.70	0	0.00	85.70	20	33,326	0.06%
2024/10/29	13.1	86.30	6	86.40	85.70	7.1	33,492	0.02%
2024/10/28	18	88.81	13	87.69	88.60	5	33,530	0.01%
2024/10/25	8	86.40	0	0.00	86.90	8	33,429	0.02%
2024/10/24	0	0.00	0.2	87.40	86.00	-0.2	33,446	0.00%
2024/10/23	5	87.74	2	87.90	87.70	3	33,445	0.01%
2024/10/22	13.1	88.26	7	88.27	87.60	6.1	33,552	0.02%
2024/10/21	15	87.37	23	87.93	87.90	-8	33,427	-0.02%
2024/10/18	8	85.63	2	85.50	85.30	6	33,412	0.02%
2024/10/17	24	86.05	26	85.80	86.40	-2	33,275	-0.01%
2024/10/16	28	81.61	18	82.31	82.20	10	32,997	0.03%
2024/10/15	5	81.62	36	81.53	81.10	-31	33,039	-0.09%
2024/10/14	17.1	81.94	0	0.00	82.00	17.1	33,346	0.05%
2024/10/11	0	0.00	3	83.20	83.00	-3	33,454	-0.01%
2024/10/09	21	83.30	56	83.11	83.00	-35	33,604	-0.10%
2024/10/08	35	86.14	33	85.77	85.50	2	33,639	0.01%
2024/10/07	10	86.23	4	87.45	85.70	6	33,858	0.02%
2024/10/04	46.1	89.73	8	89.41	89.30	38.1	33,872	0.11%
2024/10/01	44	99.85	31	100.41	99.20	13	33,637	0.04%
2024/09/30	41	101.52	19	102.77	98.00	22	32,958	0.07%
2024/09/27	76	105.71	71.6	105.10	107.50	4.4	32,265	0.01%
2024/09/26	25.2	102.37	69.1	102.40	102.00	-43.9	31,422	-0.14%
2024/09/25	18	95.03	41.9	98.09	99.70	-23.9	30,038	-0.08%
2024/09/24	6	87.52	24.3	86.75	90.70	-18.3	27,949	-0.07%
2024/09/23	0	0.00	4	82.45	82.50	-4	26,876	-0.01%
2024/09/20	5	81.80	2	80.80	81.10	3	27,305	0.01%
2024/09/18	7	79.73	13	79.95	80.50	-6	28,900	-0.02%
2024/09/16	1	77.50	1	78.00	78.30	0	30,633	0.00%
2024/09/13	5	78.16	9	79.00	79.20	-4	31,476	-0.01%
2024/09/12	0	0.00	2	77.90	77.70	-2	32,673	-0.01%
2024/09/11	5	76.90	7	76.41	76.80	-2	33,220	-0.01%
2024/09/10	6	75.58	1	74.10	74.10	5	34,500	0.01%
2024/09/09	9	75.49	8	75.60	75.20	1	35,508	0.00%
2024/09/06	10	78.60	0	0.00	78.20	10	36,148	0.03%
2024/09/05	0	0.00	1	79.60	78.80	-1	37,345	0.00%
2024/09/04	14	76.37	17	77.59	78.70	-3	39,131	-0.01%
2024/09/03	2	79.80	1	79.80	79.50	1	40,875	0.00%
2024/09/02	8	80.93	5	80.60	79.50	3	43,141	0.01%
2024/08/30	26	81.74	27	81.86	82.90	-1	43,791	0.00%
2024/08/29	1	77.90	2	78.70	79.20	-1	43,678	0.00%
2024/08/27	7	78.03	1	78.00	78.30	6	45,817	0.01%
2024/08/26	1	81.40	4	80.83	79.90	-3	45,676	-0.01%
2024/08/23	5	79.86	5	79.50	79.50	0	45,635	0.00%
2024/08/22	10	79.96	44	80.00	79.70	-34	45,927	-0.07%
2024/08/21	8	78.79	9	80.03	80.40	-1	46,209	0.00%
2024/08/20	5	80.66	4	80.23	79.20	1	46,217	0.00%
2024/08/19	5	79.82	5	79.70	79.50	0	46,054	0.00%
2024/08/16	3	80.53	5	81.06	80.80	-2	45,967	0.00%
2024/08/15	6	79.83	7	80.34	80.40	-1	45,678	0.00%
2024/08/14	5	78.58	3	78.50	77.70	2	45,246	0.00%
2024/08/13	33	79.96	19	79.10	79.10	14	44,815	0.03%
2024/08/12	3	79.67	7.2	81.24	82.50	-4.2	44,178	-0.01%
2024/08/09	45	79.70	76.2	80.83	77.20	-31.2	45,149	-0.07%
2024/08/08	59.4	80.30	11	80.34	78.80	48.4	49,084	0.10%
2024/08/07	9	81.92	9	82.07	84.20	0	50,537	0.00%
2024/08/06	20	78.70	25	79.04	79.60	-5	51,107	-0.01%
2024/08/05	38	76.03	27	76.17	75.00	11	51,191	0.02%
2024/08/02	24.2	80.53	24	80.72	79.70	0.2	51,118	0.00%
2024/08/01	5	79.32	7	79.71	79.70	-2	50,658	0.00%
2024/07/31	7	75.84	7	77.09	77.90	0	50,404	0.00%
2024/07/30	10	74.00	11	75.62	76.20	-1	50,310	0.00%
2024/07/29	6	73.45	4	73.08	72.90	2	50,441	0.00%
2024/07/26	2	72.80	2	73.90	73.90	0	50,553	0.00%
2024/07/23	8.1	73.27	26	73.83	74.20	-17.9	50,717	-0.04%
2024/07/22	20	69.44	14	69.64	71.00	6	50,851	0.01%
2024/07/19	105	71.73	97	71.34	71.10	8	50,442	0.02%	大買/
2024/07/18	17.2	73.42	15	73.97	74.00	2.2	50,132	0.00%
2024/07/17	49	73.29	46	73.62	73.50	3	49,984	0.01%
2024/07/16	32.3	77.53	31	75.70	75.10	1.3	49,777	0.00%
2024/07/15	1	77.20	2	76.35	77.90	-1	49,553	0.00%
2024/07/12	23	76.10	20	76.40	76.40	3	49,136	0.01%
2024/07/11	3	77.43	5	77.22	77.30	-2	48,805	0.00%
2024/07/10	61	76.79	60	76.14	76.10	1	48,607	0.00%
2024/07/09	14	78.11	6	77.83	77.20	8	48,258	0.02%
2024/07/08	25	77.26	86	77.99	78.00	-61	47,642	-0.13%
2024/07/05	38	83.78	54	83.65	83.70	-16	46,700	-0.03%
2024/07/04	9	86.82	0	0.00	86.40	9	46,213	0.02%
2024/07/03	1	88.50	11	87.63	87.60	-10	45,858	-0.02%
2024/07/02	46.4	84.93	205	84.84	84.80	-158.6	45,291	-0.35%	大賣/鉅額交易
2024/07/01	14	84.99	31	84.99	86.00	-17	44,799	-0.04%
2024/06/28	2.3	88.94	46	88.66	88.60	-43.7	44,030	-0.10%
2024/06/27	12.3	89.12	13.3	89.51	89.20	-1	43,631	0.00%
2024/06/26	7	89.90	1	90.40	89.00	6	43,091	0.01%
2024/06/25	18	90.07	18	90.37	91.70	0	42,423	0.00%
2024/06/24	27	90.10	13	89.47	88.80	14	41,532	0.03%
2024/06/21	23	94.52	28.2	94.10	92.30	-5.2	40,591	-0.01%
2024/06/20	13	92.60	17	91.92	92.10	-4	38,643	-0.01%
2024/06/19	44	92.17	35	90.89	90.00	9	37,771	0.02%
2024/06/18	26	90.64	31	89.45	88.80	-5	36,480	-0.01%
2024/06/17	59	91.31	29	89.43	89.10	30	35,801	0.08%
2024/06/14	26	90.89	44	88.72	92.80	-18	34,396	-0.05%
2024/06/13	31	84.97	32	86.82	84.40	-1	33,344	0.00%
2024/06/12	52	85.38	52	84.22	83.00	0	32,877	0.00%
2024/06/11	70.3	96.42	67.1	91.88	88.20	3.2	31,780	0.01%
2024/06/07	74.5	99.16	63	97.03	96.20	11.5	29,937	0.04%
2024/06/06	17	92.88	34.6	93.35	96.80	-17.6	27,958	-0.06%
2024/06/05	6	86.52	13.5	86.82	88.00	-7.5	25,592	-0.03%
2024/06/04	11	80.11	8	80.19	80.00	3	24,729	0.01%
2024/06/03	60.3	79.18	46	80.47	82.00	14.3	24,299	0.06%
2024/05/31	28	86.52	2	80.50	79.70	26	22,456	0.12%
2024/05/30	9	86.22	1	86.80	87.50	8	22,077	0.04%
2024/05/29	8	87.63	3.1	88.09	85.60	4.9	21,953	0.02%
2024/05/28	18.8	86.59	0.3	85.70	87.00	18.5	21,736	0.09%
2024/05/27	3	78.27	15	79.39	82.10	-12	21,665	-0.06%
2024/05/24	13	73.47	9.5	73.27	74.90	3.5	21,326	0.02%
2024/05/23	0	0.00	2	70.80	71.10	-2	21,128	-0.01%
2024/05/22	2	68.60	2	69.40	71.20	0	21,144	0.00%
2024/05/21	3	69.17	21	69.20	68.80	-18	21,103	-0.09%
2024/05/20	0.1	69.80	0	0.00	70.80	0.1	21,096	0.00%
2024/05/17	1	70.10	0	0.00	70.00	1	21,037	0.00%
2024/05/16	2	70.90	5	71.36	71.90	-3	20,902	-0.01%
2024/05/15	8.5	69.01	23.1	69.30	70.50	-14.6	20,605	-0.07%
2024/05/14	252.2	71.27	81	71.79	68.40	171.2	19,005	0.90%	大買/鉅額交易
2024/05/13	127	69.05	43.9	69.72	70.10	83.1	13,910	0.60%	大買/
2024/05/10	4	60.88	17.5	62.89	63.80	-13.5	11,861	-0.11%
2024/05/09	2	56.00	18.2	55.26	58.00	-16.2	10,361	-0.16%
2024/05/08	0	0.00	127	52.10	52.80	-127	9,418	-1.35%	大賣/鉅額交易
2024/05/07	3	50.77	7	50.84	50.80	-4	8,781	-0.05%
2024/05/06	0	0.00	0.1	49.90	49.80	-0.1	8,545	0.00%
2024/05/03	1	49.90	1	50.50	49.40	0	8,490	0.00%
2024/05/02	101	50.00	0	0.00	49.40	101	8,400	1.20%	大買/鉅額交易
2024/04/30	0	0.00	15	50.36	50.70	-15	7,939	-0.19%
2024/04/29	20	50.00	21	49.48	49.55	-1	7,708	-0.01%
2024/04/26	8.7	48.48	4	48.19	48.35	4.7	7,407	0.06%
2024/04/24	5	44.80	11	45.38	45.45	-6	7,132	-0.08%
2024/04/23	0	0.00	17	44.70	44.95	-17	7,199	-0.24%
2024/04/22	2	43.98	6	44.69	43.85	-4	7,263	-0.06%
2024/04/19	4	42.91	5	44.13	43.25	-1	7,188	-0.01%
2024/04/18	1	42.80	1	43.25	42.90	0	7,189	0.00%
2024/04/17	5	43.11	0	0.00	42.80	5	7,256	0.07%
2024/04/16	11	43.33	300	42.90	42.90	-289	7,492	-3.86%	大賣/鉅額交易
2024/04/15	0	0.00	4	45.38	45.10	-4	7,909	-0.05%
2024/04/11	2	44.83	0	0.00	44.80	2	8,591	0.02%
2024/04/10	1	44.50	1	45.20	44.50	0	9,432	0.00%
2024/04/09	19	44.52	15	44.85	44.95	4	9,660	0.04%
2024/04/08	1	43.50	1	43.35	44.10	0	10,167	0.00%
2024/04/03	111	43.87	100	43.65	43.65	11	10,191	0.11%	大買/
2024/04/02	2	44.25	2	44.20	44.05	0	10,328	0.00%
2024/03/28	10	44.20	20	44.28	44.00	-10	11,852	-0.08%
2024/03/27	0	0.00	10	44.65	44.45	-10	13,593	-0.07%
2024/03/26	4	44.38	72	44.54	44.55	-68	14,921	-0.46%
2024/03/25	10	45.50	2	45.35	45.40	8	15,353	0.05%
2024/03/22	23	44.86	30	45.05	45.30	-7	16,105	-0.04%
2024/03/21	1	45.10	0	0.00	45.10	1	16,959	0.01%
2024/03/20	51	45.46	51	45.22	45.00	0	17,230	0.00%
2024/03/19	32	45.90	34	45.74	45.50	-2	17,402	-0.01%
2024/03/18	50	45.79	51	45.32	45.65	-1	17,526	-0.01%
2024/03/15	73	45.56	61	44.52	46.45	12	17,778	0.07%
2024/03/14	82	47.41	14	47.14	47.10	68	17,606	0.39%
2024/03/13	0	0.00	4	49.80	49.00	-4	17,484	-0.02%
2024/03/12	2	49.55	6	49.46	49.45	-4	17,429	-0.02%
2024/03/11	1	49.40	0	0.00	49.30	1	17,544	0.01%
2024/03/08	2	48.60	2	49.65	48.65	0	17,905	0.00%
2024/03/07	60	48.30	10	48.70	48.10	50	18,241	0.27%
2024/03/06	5	48.99	4	48.68	48.40	1	18,390	0.01%
2024/03/05	1	49.55	0	0.00	49.35	1	18,379	0.01%
2024/03/04	7	49.67	0	0.00	49.65	7	18,350	0.04%
2024/03/01	8	49.58	20	49.85	49.90	-12	18,376	-0.07%
2024/02/29	3	50.08	20	50.40	50.40	-17	18,247	-0.09%
2024/02/27	0	0.00	5	48.30	48.10	-5	17,884	-0.03%
2024/02/26	11	48.72	0	0.00	48.80	11	17,833	0.06%
2024/02/23	0	0.00	1	50.00	49.65	-1	17,845	-0.01%
2024/02/22	12	49.03	22	50.00	50.00	-10	17,821	-0.06%
2024/02/20	6	48.83	0.3	48.30	48.65	5.7	17,675	0.03%
2024/02/16	3	47.47	0	0.00	47.30	3	17,819	0.02%
2024/02/15	2	47.20	0	0.00	47.20	2	17,961	0.01%
2024/02/05	1	47.95	0	0.00	47.75	1	17,943	0.01%
2024/02/02	102	48.88	11	48.35	48.20	91	17,983	0.51%	大買/
2024/01/31	11	49.14	0	0.00	48.90	11	17,839	0.06%
2024/01/29	5	50.00	0	0.00	50.00	5	17,858	0.03%
2024/01/25	120	50.00	0	0.00	49.75	120	17,876	0.67%	大買/鉅額交易
2024/01/23	1	51.40	1	50.70	50.20	0	17,846	0.00%
2024/01/22	82	49.99	80	50.60	50.70	2	17,889	0.01%
2024/01/19	6	52.10	0	0.00	51.20	6	17,791	0.03%
2024/01/15	2	53.05	80	53.90	52.80	-78	17,235	-0.45%
2024/01/12	0	0.00	1	52.50	52.50	-1	17,179	-0.01%
2024/01/11	10	50.60	1	50.70	50.90	9	17,038	0.05%
2024/01/10	93	50.95	13	50.70	50.70	80	16,960	0.47%
2024/01/09	87	53.89	2	53.10	52.40	85	16,693	0.51%
2024/01/08	78	56.54	74	57.49	56.20	4	16,210	0.02%
2024/01/05	111	57.05	124.5	57.51	57.90	-13.5	15,999	-0.08%	大買/大賣/
2024/01/04	27	57.64	107	58.44	57.00	-80	15,558	-0.51%	大賣/
2024/01/03	1.5	55.20	5	55.20	55.00	-3.5	14,793	-0.02%
2024/01/02	31	55.26	3	56.57	54.70	28	14,512	0.19%
2023/12/29	4	55.10	14	55.14	55.00	-10	13,941	-0.07%
2023/12/28	12	55.58	10	55.30	55.20	2	13,906	0.01%
2023/12/27	18	56.78	19	56.68	56.60	-1	13,795	-0.01%
2023/12/26	11	55.11	10	55.43	56.00	1	13,532	0.01%
2023/12/25	143	56.37	57	57.34	54.50	86	13,140	0.65%	大買/
2023/12/22	78	59.64	51.4	60.70	60.10	26.6	12,342	0.22%
2023/12/21	12	55.52	47	57.33	59.60	-35	10,570	-0.33%
2023/12/20	61.3	52.08	210	53.47	54.50	-148.7	9,261	-1.61%	大賣/鉅額交易
2023/12/19	113.4	52.15	314	53.83	52.30	-200.6	8,798	-2.28%	大買/大賣/鉅額交易
2023/12/18	172	52.20	165.2	53.44	52.90	6.9	8,116	0.08%	大買/大賣/
2023/12/15	3	50.07	4	50.90	50.60	-1	7,335	-0.01%
2023/12/14	103	49.27	1	48.95	49.05	102	7,080	1.44%	大買/鉅額交易
2023/12/13	100	50.40	19	49.90	50.10	81	6,925	1.17%
2023/12/12	66.1	52.15	14	52.88	51.80	52.1	7,366	0.71%
2023/12/11	2	52.40	0	0.00	52.40	2	7,192	0.03%
2023/12/08	0	0.00	50	50.90	51.10	-50	6,988	-0.72%
2023/12/07	54	50.12	0	0.00	50.10	54	6,981	0.77%
2023/12/06	1	51.30	51	51.49	51.30	-50	6,957	-0.72%
2023/12/05	7	52.36	5	51.52	52.00	2	6,865	0.03%
2023/12/04	10	52.04	5	52.24	52.50	5	6,511	0.08%
2023/12/01	6	48.38	60	48.00	48.65	-54	6,098	-0.89%
2023/11/29	0	0.00	50	46.54	46.55	-50	6,006	-0.83%
2023/11/28	1	47.10	3	46.93	47.00	-2	6,013	-0.03%
2023/11/27	0	0.00	1	46.20	46.00	-1	5,993	-0.02%
2023/11/22	102	45.66	41	45.65	45.65	61	6,052	1.01%	大買/
2023/11/21	0	0.00	2	46.80	46.55	-2	6,010	-0.03%
2023/11/20	0.1	47.05	1	47.05	46.95	-0.9	6,094	-0.01%
2023/11/16	3	47.45	1	47.65	47.40	2	6,207	0.03%
2023/11/15	1	47.85	103	47.36	47.85	-102	6,230	-1.64%	大賣/鉅額交易
2023/11/14	106	46.01	2	46.53	46.10	104	6,289	1.65%	大買/鉅額交易
2023/11/13	1	45.30	0	0.00	45.75	1	6,211	0.02%
2023/11/10	3	45.37	0	0.00	45.00	3	6,230	0.05%
2023/11/08	2	46.05	0	0.00	46.10	2	6,203	0.03%
2023/11/03	1	47.50	7	47.49	47.70	-6	6,210	-0.10%
2023/11/02	2	47.00	5	47.02	47.10	-3	6,237	-0.05%
2023/11/01	2	46.15	1	46.40	46.40	1	6,246	0.02%
2023/10/31	6	47.04	1	46.35	46.20	5	6,272	0.08%
2023/10/30	0	0.00	1	47.10	47.45	-1	6,225	-0.02%
2023/10/26	0	0.00	1	44.70	44.70	-1	6,218	-0.02%
2023/10/24	10	44.35	10	44.50	44.60	0	6,340	0.00%
2023/10/19	0	0.00	29	45.50	45.60	-29	6,456	-0.45%
2023/10/17	1	44.70	2	44.98	44.70	-1	6,481	-0.02%
2023/10/16	1	45.00	1	44.95	45.00	0	6,549	0.00%
2023/10/11	20	45.58	8	45.26	45.25	12	6,647	0.18%
2023/10/05	1	46.65	10	46.90	46.75	-9	6,910	-0.13%
2023/10/04	1	46.05	11.8	46.23	46.35	-10.8	6,971	-0.15%
2023/10/03	15	46.28	0	0.00	46.00	15	7,134	0.21%
2023/10/02	19	47.45	11	47.20	47.35	8	7,230	0.11%
2023/09/27	8	48.40	7	49.10	48.40	1	7,636	0.01%
2023/09/26	12	48.90	3	48.75	48.70	9	8,660	0.10%
2023/09/21	62	50.16	23	49.79	49.80	39	9,532	0.41%
2023/09/20	0	0.00	5	52.00	51.30	-5	9,490	-0.05%
2023/09/19	0	0.00	11	50.97	50.50	-11	9,382	-0.12%
2023/09/18	3	50.10	3	50.70	50.90	0	9,376	0.00%
2023/09/15	2	51.25	41	51.68	50.60	-39	9,386	-0.42%
2023/09/14	0	0.00	4	48.78	48.85	-4	8,722	-0.05%
2023/09/12	0	0.00	4	46.55	46.80	-4	8,725	-0.05%
2023/09/11	0	0.00	4	46.30	46.00	-4	8,719	-0.05%
2023/09/07	4	45.84	1	46.20	45.65	3	8,817	0.03%
2023/09/06	13	46.23	4	46.30	46.30	9	8,880	0.10%
2023/09/05	0.1	47.10	0	0.00	47.30	0.1	8,935	0.00%
2023/09/01	6	44.95	0	0.00	44.90	6	9,167	0.07%
2023/08/31	1	45.30	0	0.00	45.30	1	9,261	0.01%
2023/08/30	0	0.00	15	45.75	45.85	-15	9,242	-0.16%
2023/08/29	19	45.37	0	0.00	45.35	19	9,324	0.20%
2023/08/24	2	46.25	0	0.00	46.00	2	9,566	0.02%
2023/08/23	136	47.98	23	47.80	47.55	113	9,478	1.19%	大買/鉅額交易
2023/08/22	91	48.72	34	48.87	48.70	57	9,435	0.60%
2023/08/21	40	49.30	0	0.00	49.30	40	9,449	0.42%
2023/08/18	2	49.78	141	50.45	50.50	-139	9,404	-1.48%	大賣/鉅額交易
2023/08/17	1	46.20	1	47.45	47.90	0	9,202	0.00%
2023/08/16	0	0.00	7	47.46	47.60	-7	9,232	-0.08%
2023/08/15	103	49.19	0	0.00	49.00	103	9,236	1.12%	大買/鉅額交易
2023/08/11	60	49.37	60	50.30	50.60	0	9,367	0.00%
2023/08/10	20	49.70	0	0.00	50.10	20	9,379	0.21%
2023/08/09	0.1	49.95	1	49.90	50.10	-0.9	9,428	-0.01%
2023/08/08	10	50.20	0	0.00	50.10	10	9,472	0.11%
2023/07/31	11	50.79	2	50.20	50.40	9	9,784	0.09%
2023/07/28	0.9	51.40	4	51.58	51.80	-3.2	9,824	-0.03%
2023/07/27	5	50.10	0	0.00	50.40	5	9,917	0.05%
2023/07/21	1	50.80	1	51.50	50.90	0	10,120	0.00%
2023/07/20	2	51.80	3	51.50	51.90	-1	10,171	-0.01%
2023/07/18	1	51.90	1	50.70	50.40	0	10,362	0.00%
2023/07/17	2	50.50	0	0.00	51.00	2	10,322	0.02%
2023/07/14	0	0.00	2	50.50	50.40	-2	10,323	-0.02%
2023/07/13	6	50.04	13	50.61	49.30	-7	10,335	-0.07%
2023/07/12	4	51.75	1	52.80	51.60	3	10,261	0.03%
2023/07/11	15.1	53.71	12	53.55	53.60	3.1	10,245	0.03%
2023/07/10	25	54.73	20	53.90	53.60	5	10,259	0.05%
2023/07/07	1	56.60	0	0.00	56.70	1	10,090	0.01%
2023/07/06	30	57.53	34	57.61	57.60	-4	9,972	-0.04%
2023/07/05	44	57.45	135	56.79	57.70	-91	9,939	-0.92%	大賣/
2023/07/04	54	59.29	37	59.60	57.30	17	9,675	0.18%
2023/07/03	89	58.61	5	58.08	58.90	84	8,716	0.96%
2023/06/30	31	58.66	22	58.89	59.00	9	8,216	0.11%
2023/06/29	5	57.70	7	57.40	57.30	-2	7,941	-0.03%
2023/06/28	20.1	58.80	20	58.20	58.40	0.1	7,880	0.00%
2023/06/27	0	0.00	3	59.10	58.80	-3	7,873	-0.04%
2023/06/26	21	59.50	20	59.00	58.80	1	7,871	0.01%
2023/06/21	4.1	59.89	0	0.00	60.20	4.1	7,865	0.05%
2023/06/20	2	61.25	0	0.00	61.00	2	7,836	0.03%
2023/06/19	2	61.85	1	61.70	61.10	1	7,892	0.01%
2023/06/16	0	0.00	1.8	62.71	62.60	-1.8	7,918	-0.02%
2023/06/15	1	61.80	0	0.00	61.70	1	7,940	0.01%
2023/06/14	3	62.37	2	62.20	62.20	1	8,067	0.01%
2023/06/12	1	61.20	5.5	61.91	62.10	-4.5	8,862	-0.05%
2023/06/09	1	61.80	2	61.60	61.80	-1	9,553	-0.01%
2023/06/08	0	0.00	6.1	60.44	61.50	-6.1	9,687	-0.06%
2023/06/07	0	0.00	0.3	59.60	59.80	-0.3	9,917	0.00%
2023/06/06	0	0.00	26.7	58.85	59.50	-26.7	9,925	-0.27%
2023/06/01	27	57.23	18	57.30	57.10	9	10,059	0.09%
2023/05/31	17	58.38	1	59.30	58.00	16	10,104	0.16%
2023/05/30	2	58.85	0	0.00	58.70	2	10,281	0.02%
2023/05/25	6	59.58	2	59.60	58.70	4	10,907	0.04%
2023/05/24	0	0.00	2	60.50	60.10	-2	11,227	-0.02%
2023/05/23	1	60.40	1	60.30	60.10	0	11,458	0.00%
2023/05/22	41	59.85	40	60.44	60.20	1	11,482	0.01%
2023/05/19	0.1	60.50	1	60.20	60.30	-1	11,432	-0.01%
2023/05/18	2.1	59.81	0	0.00	59.60	2.1	11,369	0.02%
2023/05/17	10	59.50	10	60.00	60.20	0	11,390	0.00%
2023/05/15	2	60.10	1	59.90	60.20	1	11,413	0.01%
2023/05/12	45.3	59.10	40	59.05	59.20	5.3	11,434	0.05%
2023/05/11	42.8	60.64	40	59.40	59.10	2.8	11,447	0.02%
2023/05/10	0	0.00	4	61.35	61.60	-4	11,368	-0.04%
2023/05/09	0.2	60.20	2	60.15	60.20	-1.8	11,394	-0.02%
2023/05/08	0	0.00	2	59.40	59.40	-2	11,536	-0.02%
2023/05/05	49	60.11	42	59.70	59.50	7	11,898	0.06%
2023/05/04	1	60.20	2	61.05	60.10	-1	11,984	-0.01%
2023/05/03	7.6	61.27	1	61.40	60.50	6.6	12,004	0.05%
2023/05/02	4	63.30	1	63.10	63.20	3	11,970	0.03%
2023/04/28	0	0.00	2	65.70	65.00	-2	12,084	-0.02%
2023/04/26	1	62.90	0	0.00	63.70	1	12,253	0.01%
2023/04/25	8.5	65.05	5	65.10	64.20	3.5	12,258	0.03%
2023/04/24	2	65.05	0	0.00	65.50	2	12,374	0.02%
2023/04/21	10	65.70	1	65.10	65.00	9	12,497	0.07%
2023/04/20	13	68.41	1	68.10	67.70	12	12,473	0.10%
2023/04/18	2	69.40	0	0.00	69.00	2	12,772	0.02%
2023/04/17	2	70.75	3	70.83	70.50	-1	12,889	-0.01%
2023/04/14	2	69.20	3	69.67	69.90	-1	13,041	-0.01%
2023/04/13	3	68.43	0	0.00	68.50	3	13,235	0.02%
2023/04/12	1	69.30	1	69.50	68.80	0	13,442	0.00%
2023/04/10	1	69.00	0	0.00	68.80	1	14,135	0.01%
2023/04/07	0	0.00	3	69.50	69.40	-3	14,505	-0.02%
2023/04/06	2	68.10	2	68.00	67.80	0	14,953	0.00%
2023/03/28	1	70.60	0.2	70.00	69.30	0.8	18,203	0.00%
2023/03/24	2.1	70.00	0	0.00	70.50	2.1	19,983	0.01%
2023/03/23	0.2	69.90	0	0.00	69.90	0.2	20,125	0.00%
2023/03/21	1	69.86	0	0.00	69.00	1	20,226	0.00%
2023/03/20	2	70.20	2	70.00	69.60	0	20,233	0.00%
2023/03/17	0.3	68.90	2	69.00	69.00	-1.8	20,203	-0.01%
2023/03/16	14.3	68.58	26	68.90	68.20	-11.7	20,128	-0.06%
2023/03/15	23.1	71.63	4	71.60	71.00	19.1	19,886	0.10%
2023/03/14	35.4	73.10	11	72.95	72.50	24.4	19,571	0.12%
2023/03/13	5.2	80.08	5	80.24	80.50	0.2	18,898	0.00%
2023/03/10	8	81.71	6	79.88	79.10	2	18,755	0.01%
2023/03/09	1	80.40	11	80.40	80.10	-10	18,527	-0.05%
2023/03/08	1	78.80	11	79.62	79.00	-10	18,647	-0.05%
2023/03/06	9	80.79	10	80.75	80.60	-1	18,803	-0.01%
2023/03/03	16	80.26	11	80.75	81.10	5	19,016	0.03%
2023/03/02	1	80.50	8	80.25	80.70	-7	19,149	-0.04%
2023/03/01	3	78.40	3	78.13	78.60	0	18,998	0.00%
2023/02/24	6	79.53	1.8	79.73	79.60	4.3	18,961	0.02%
2023/02/23	22.1	78.20	36	79.29	79.20	-13.9	18,829	-0.07%
2023/02/22	18	77.66	11.4	77.57	76.70	6.6	18,592	0.04%
2023/02/21	16	75.49	20	77.19	77.50	-4	18,344	-0.02%
2023/02/20	0	0.00	1.2	74.10	74.00	-1.2	18,296	-0.01%
2023/02/17	3	72.80	3.6	72.75	73.30	-0.6	18,522	0.00%
2023/02/15	0.2	74.40	1	73.70	73.70	-0.8	19,073	0.00%
2023/02/14	2	74.35	3	74.50	74.80	-1	19,329	-0.01%
2023/02/13	4	74.00	1	74.30	73.80	3	19,474	0.02%
2023/02/10	4	75.80	11	75.70	75.50	-7	19,706	-0.04%
2023/02/09	4	77.40	1	76.90	76.90	3	20,025	0.01%
2023/02/08	0.2	77.70	0	0.00	77.90	0.2	20,279	0.00%
2023/02/07	0	0.00	7	77.33	77.60	-7	20,350	-0.03%
2023/02/06	10.9	76.51	0	0.00	76.10	10.9	20,482	0.05%
2023/02/03	18	80.72	21	79.55	79.50	-3	20,459	-0.01%
2023/02/02	12	77.93	7	78.59	78.60	5	20,220	0.02%
2023/01/31	3	75.73	3	75.93	75.90	0	20,313	0.00%
2023/01/30	1	74.80	10	74.60	75.60	-9	20,414	-0.04%
2023/01/17	3	73.87	1	74.00	73.60	2	20,433	0.01%
2023/01/16	7	73.64	2	73.85	73.70	5	20,475	0.02%
2023/01/13	0.6	74.50	0	0.00	74.50	0.6	20,424	0.00%
2023/01/12	3	74.24	0	0.00	74.10	3	20,536	0.01%
2023/01/11	8	77.41	2	77.00	76.10	6	20,473	0.03%
2023/01/10	20	78.07	19	76.78	76.50	1	20,444	0.00%
2023/01/09	0	0.00	1	77.80	77.50	-1	20,639	0.00%
2023/01/06	1	76.00	1	76.90	77.80	0	20,709	0.00%
2023/01/05	13.4	77.50	14	77.31	77.10	-0.7	20,762	0.00%
2023/01/04	7	77.54	11	77.15	77.10	-4	20,903	-0.02%
2023/01/03	3	80.23	2	79.90	79.20	1	20,825	0.00%
2022/12/30	6	80.55	5	80.46	80.10	1	20,753	0.00%
2022/12/29	9	78.90	11	79.41	79.20	-2	20,637	-0.01%
2022/12/28	16.2	80.05	10	80.00	79.00	6.2	20,583	0.03%
2022/12/27	2	82.65	2	84.05	82.10	0	20,463	0.00%
2022/12/26	34.5	84.52	20	83.20	82.40	14.5	20,553	0.07%
2022/12/23	21	84.55	22	85.34	86.20	-1	20,344	0.00%
2022/12/22	20	84.00	22.4	84.80	87.20	-2.4	19,732	-0.01%
2022/12/21	1	78.00	8	79.55	79.80	-7	18,579	-0.04%
2022/12/20	12.2	77.65	13.1	78.55	76.70	-0.9	18,285	0.00%
2022/12/19	13.4	78.17	5	76.32	76.20	8.4	18,086	0.05%
2022/12/16	6	75.03	41.7	76.33	78.80	-35.7	17,509	-0.20%
2022/12/14	1	68.90	0	0.00	70.70	1	17,223	0.01%
2022/12/13	0	0.00	1	70.50	70.30	-1	17,331	-0.01%
2022/12/12	2	70.15	3	69.60	69.30	-1	17,584	-0.01%
2022/12/09	2	69.90	0	0.00	70.10	2	17,814	0.01%
2022/12/08	1	68.90	0	0.00	68.60	1	18,088	0.01%
2022/12/07	6.9	70.22	2	69.10	69.10	4.9	18,250	0.03%
2022/12/06	19.7	71.68	0	0.00	70.60	19.7	18,254	0.11%
2022/12/05	4	74.55	1	74.30	74.30	3	18,390	0.02%
2022/12/02	6	74.88	4	74.63	74.50	2	18,584	0.01%
2022/12/01	5	76.38	28	76.92	75.30	-23	18,774	-0.12%
2022/11/30	2.2	75.36	2	75.74	76.10	0.2	18,698	0.00%
2022/11/29	0	0.00	0.2	73.50	74.70	-0.2	18,769	0.00%
2022/11/28	2	72.75	0	0.00	72.90	2	18,998	0.01%
2022/11/25	3	75.77	2	75.30	74.90	1	18,973	0.01%
2022/11/24	1	71.60	0	0.00	75.40	1	19,000	0.01%
2022/11/22	5	70.10	5	70.40	69.10	0	18,934	0.00%
2022/11/21	3	70.17	0	0.00	69.50	3	18,878	0.02%
2022/11/18	1	73.80	5	72.70	71.80	-4	18,843	-0.02%
2022/11/16	1	74.80	1	74.80	75.30	0	18,910	0.00%
2022/11/15	0	0.00	1	74.30	74.60	-1	18,998	-0.01%
2022/11/14	1	75.10	2	74.25	74.10	-1	18,805	-0.01%
2022/11/11	3	75.47	0	0.00	73.50	3	18,698	0.02%
2022/11/10	5	73.92	0	0.00	74.40	5	18,395	0.03%
2022/11/09	0	0.00	4	72.38	72.00	-4	18,244	-0.02%
2022/11/08	1	71.50	1	71.10	70.40	0	18,282	0.00%
2022/11/07	2	68.25	4	69.63	70.00	-2	18,009	-0.01%
2022/11/04	5	65.18	16	66.24	66.60	-11	17,759	-0.06%
2022/11/03	5	65.76	1	65.50	65.80	4	17,605	0.02%
2022/11/02	16	67.74	12	68.53	66.50	4	17,748	0.02%
2022/11/01	1	66.10	2	67.25	66.00	-1	17,590	-0.01%
2022/10/31	2	68.50	1.1	67.65	67.70	0.9	17,596	0.01%
2022/10/28	0	0.00	5	70.12	68.50	-5	17,585	-0.03%
2022/10/27	2	69.30	13	70.18	70.50	-11	17,529	-0.06%
2022/10/26	32	68.71	30	68.93	69.20	2	17,483	0.01%
2022/10/25	9	68.90	3	68.30	67.70	6	17,395	0.03%
2022/10/24	2	69.00	1	69.00	68.50	1	17,586	0.01%
2022/10/21	0	0.00	2	66.90	66.50	-2	17,570	-0.01%
2022/10/20	3	65.57	1	65.50	66.90	2	17,578	0.01%
2022/10/19	1	67.80	2	68.65	67.90	-1	17,706	-0.01%
2022/10/18	1	66.50	16.2	67.18	67.00	-15.2	17,674	-0.09%
2022/10/17	2	64.10	2.1	62.38	64.90	-0.1	17,705	0.00%
2022/10/14	5	67.10	5	69.30	68.80	0	17,512	0.00%
2022/10/13	3	67.50	2	65.40	65.40	1	17,873	0.01%
2022/10/12	17	68.50	0	0.00	68.30	17	18,252	0.09%
2022/10/11	1	72.90	0	0.00	72.20	1	18,103	0.01%
2022/10/07	3	74.23	3	73.10	73.20	0	17,998	0.00%
2022/10/06	1.1	73.48	1.2	73.56	73.60	-0.1	18,048	0.00%
2022/10/05	5	73.26	5	73.64	72.90	0	18,103	0.00%
2022/10/04	1	71.80	1	71.50	71.60	0	18,225	0.00%
2022/10/03	1	69.60	2.1	70.67	70.30	-1.1	18,110	-0.01%
2022/09/30	49	65.13	47.2	66.31	66.80	1.9	17,994	0.01%
2022/09/29	2	67.60	3	66.90	66.50	-1	17,966	-0.01%
2022/09/28	2.1	68.48	5	66.20	65.70	-2.9	17,990	-0.02%
2022/09/27	7.2	70.33	7.8	70.60	71.00	-0.6	18,355	0.00%
2022/09/26	2	72.30	10	70.70	69.40	-8	18,480	-0.04%
2022/09/23	6	75.48	3	75.57	74.90	3	18,620	0.02%
2022/09/22	1	76.00	0	0.00	74.70	1	18,861	0.01%
2022/09/21	1	77.20	3	78.00	78.30	-2	19,104	-0.01%
2022/09/20	0	0.00	3	75.80	75.10	-3	19,163	-0.02%
2022/09/19	5	75.90	2	75.60	74.10	3	19,630	0.02%
2022/09/16	32	78.73	32	79.33	80.70	0	19,925	0.00%
2022/09/15	2	81.25	6	79.62	80.70	-4	20,286	-0.02%
2022/09/14	1	78.90	2	76.30	79.10	-1	20,546	0.00%
2022/09/13	2	78.15	2.3	77.83	77.70	-0.3	20,614	0.00%
2022/09/12	7	77.49	7	76.09	76.90	0	20,925	0.00%
2022/09/08	38.1	74.07	43	73.50	74.10	-4.9	20,836	-0.02%
2022/09/07	37	73.85	35	75.58	74.50	2	20,908	0.01%
2022/09/06	5.3	77.75	6.9	77.00	76.80	-1.6	20,750	-0.01%
2022/09/05	2.7	76.63	2	77.30	76.20	0.7	20,692	0.00%
2022/09/02	7.4	80.00	0	0.00	78.00	7.4	20,581	0.04%
2022/09/01	19	84.59	21	83.95	83.70	-2	20,346	-0.01%
2022/08/31	5.9	84.64	4	85.50	86.80	1.9	20,415	0.01%
2022/08/30	9.2	86.45	8	86.54	86.10	1.2	20,129	0.01%
2022/08/29	33.3	86.57	31	86.55	86.30	2.3	20,111	0.01%
2022/08/26	0	0.00	4	93.10	93.10	-4	20,046	-0.02%
2022/08/25	6	92.37	6.3	92.72	92.80	-0.3	20,010	0.00%
2022/08/24	7	93.33	0	0.00	91.30	7	20,068	0.03%
2022/08/23	2.3	94.76	7	94.91	94.60	-4.7	20,090	-0.02%
2022/08/22	12.4	95.90	59.1	95.20	95.10	-46.7	20,154	-0.23%
2022/08/19	8	101.06	0	0.00	100.50	8	20,021	0.04%
2022/08/18	30	100.90	28	100.61	101.00	2	20,220	0.01%
2022/08/17	4	101.00	8	101.63	101.50	-4	20,697	-0.02%
2022/08/16	10	100.39	3	101.00	99.90	7	21,251	0.03%
2022/08/15	19	101.68	4	101.00	101.50	15	21,871	0.07%
2022/08/12	0	0.00	6	104.33	104.50	-6	21,770	-0.03%
2022/08/11	13.1	103.76	0	0.00	103.00	13.1	21,901	0.06%
2022/08/10	37.2	104.47	0	0.00	103.00	37.2	21,885	0.17%
2022/08/09	5	104.70	8	105.06	105.00	-3	21,937	-0.01%
2022/08/05	1	106.00	0	0.00	107.50	1	21,846	0.00%
2022/08/04	2	103.00	0	0.00	104.00	2	21,921	0.01%
2022/08/02	14	104.86	14	104.54	105.00	0	22,088	0.00%
2022/08/01	1	106.50	0.3	107.50	107.50	0.7	22,109	0.00%
2022/07/29	4	107.63	8	106.63	107.00	-4	22,202	-0.02%
2022/07/28	12.2	102.18	7	102.29	102.00	5.2	22,118	0.02%
2022/07/27	9	103.17	14	103.57	104.50	-5	22,091	-0.02%
2022/07/26	15	100.83	18	101.03	100.50	-3	22,099	-0.01%
2022/07/25	5.2	105.37	2	104.00	104.00	3.2	21,952	0.01%
2022/07/22	1.4	106.50	1	105.50	106.50	0.4	21,993	0.00%
2022/07/21	2	106.49	1	106.00	105.50	1	22,013	0.00%
2022/07/20	16.3	107.13	10	104.20	103.50	6.3	21,989	0.03%
2022/07/19	11	126.00	8.3	126.89	131.00	2.7	21,598	0.01%
2022/07/18	2	119.75	1	121.00	121.00	1	21,147	0.00%
2022/07/15	7	117.50	2	117.25	117.00	5	21,144	0.02%
2022/07/14	1	117.50	5	117.90	118.50	-4	21,219	-0.02%
2022/07/13	4	113.75	4	117.00	113.50	0	21,063	0.00%
2022/07/12	13.2	113.30	1	112.00	112.00	12.2	20,966	0.06%
2022/07/11	0	0.00	2	119.75	120.50	-2	20,719	-0.01%
2022/07/08	0	0.00	6	120.67	120.50	-6	20,675	-0.03%
2022/07/07	2	115.00	4	116.88	116.50	-2	20,505	-0.01%
2022/07/06	15	113.97	12	113.67	113.50	3	20,500	0.01%
2022/07/05	13	114.08	13	116.38	116.00	0	20,405	0.00%
2022/07/04	4	112.50	17.1	114.00	115.50	-13.1	19,948	-0.07%
2022/07/01	30	118.22	35	113.29	111.00	-5	19,836	-0.03%
2022/06/30	11	118.23	39	119.26	119.00	-28	19,480	-0.14%
2022/06/29	52	122.51	42	120.36	120.00	10	19,155	0.05%
2022/06/28	16	124.19	21.1	124.70	128.00	-5.1	18,787	-0.03%
2022/06/27	12	126.54	18	126.19	128.00	-6	18,412	-0.03%
2022/06/24	24	115.08	29	116.24	116.50	-5	17,937	-0.03%
2022/06/23	23	113.22	13	111.96	110.50	10	17,617	0.06%
2022/06/22	41.1	121.21	40	119.19	120.00	1.1	17,276	0.01%
2022/06/21	10	122.00	17.1	122.90	123.50	-7.1	16,758	-0.04%
2022/06/20	18.1	124.56	4	122.25	119.50	14.1	16,534	0.09%
2022/06/17	3.1	132.35	2.1	131.05	131.00	1	16,156	0.01%
2022/06/16	12.3	136.40	3	136.00	131.00	9.3	15,984	0.06%
2022/06/15	2	141.50	10	141.00	140.50	-8	16,030	-0.05%
2022/06/14	13	143.85	0	0.00	143.00	13	16,380	0.08%
2022/06/13	9.1	144.16	1	145.50	143.00	8.1	17,312	0.05%
2022/06/10	8.1	151.06	0	0.00	150.00	8.1	17,735	0.05%
2022/06/09	10.2	155.42	15	155.50	155.00	-4.8	17,977	-0.03%
2022/06/08	10	160.00	1	161.50	161.50	9	18,124	0.05%
2022/06/07	4	159.38	1	160.00	159.00	3	18,565	0.02%
2022/06/06	0.1	163.00	0	0.00	158.50	0.1	19,086	0.00%
2022/06/02	1	160.00	0	0.00	158.50	1	19,672	0.01%
2022/06/01	5	161.00	1	161.50	159.50	4	20,734	0.02%
2022/05/31	1	156.50	0	0.00	157.00	1	22,047	0.00%
2022/05/30	1	161.00	0.3	160.50	158.50	0.7	22,405	0.00%
2022/05/27	3	158.00	6	158.92	160.50	-3	22,706	-0.01%
2022/05/26	2	159.75	2	161.50	156.50	0	23,032	0.00%
2022/05/25	8	164.38	4	160.75	160.50	4	23,196	0.02%
2022/05/24	6	164.33	3.1	162.73	161.50	2.9	23,415	0.01%
2022/05/23	0	0.00	27.5	160.98	163.50	-27.5	23,452	-0.12%
2022/05/20	4	147.25	119	148.03	149.00	-115	23,616	-0.49%	大賣/鉅額交易
2022/05/19	8.1	142.13	4	144.25	146.00	4.1	24,528	0.02%
2022/05/18	3	145.00	0.2	146.00	147.50	2.8	25,491	0.01%
2022/05/17	4.2	145.24	0	0.00	143.00	4.2	26,034	0.02%
2022/05/16	5	148.60	1	150.00	148.00	4	26,380	0.02%
2022/05/13	0	0.00	17	152.06	153.50	-17	26,755	-0.06%
2022/05/12	3	147.50	3	151.00	148.50	0	27,852	0.00%
2022/05/11	0	0.00	1.1	152.00	151.50	-1.1	28,048	0.00%
2022/05/10	0	0.00	5.2	151.71	151.50	-5.2	28,426	-0.02%
2022/05/09	4	149.38	4	150.63	148.00	0	28,842	0.00%
2022/05/06	3	149.00	2	151.25	151.50	1	29,843	0.00%
2022/05/05	1	153.00	13.1	153.31	153.00	-12.1	29,960	-0.04%
2022/05/04	4.3	148.92	3	148.50	148.50	1.3	29,923	0.00%
2022/05/03	13	143.65	12	145.00	146.00	1	30,123	0.00%
2022/04/29	0.1	146.50	7	147.00	146.00	-6.9	30,426	-0.02%
2022/04/28	7.1	142.71	4	144.38	142.00	3.1	30,615	0.01%
2022/04/27	14.1	142.37	16.5	143.01	144.00	-2.4	30,648	-0.01%
2022/04/26	8	147.19	0	0.00	145.00	8	30,761	0.03%
2022/04/25	16.2	149.57	1.1	149.47	148.00	15.1	30,860	0.05%
2022/04/22	7	156.07	6	156.33	156.00	1	30,890	0.00%
2022/04/21	3	157.83	9.2	158.39	157.50	-6.2	31,098	-0.02%
2022/04/20	1	157.00	1	157.00	155.50	0	31,348	0.00%
2022/04/19	0	0.00	14	155.50	156.00	-14	31,482	-0.04%
2022/04/18	7	151.14	0	0.00	151.00	7	31,728	0.02%
2022/04/15	4	155.13	2	155.50	155.00	2	32,036	0.01%
2022/04/14	3	155.00	1	158.00	154.50	2	32,163	0.01%
2022/04/13	28	156.09	32	157.31	158.00	-4	32,253	-0.01%
2022/04/12	4	152.25	0.1	150.50	153.00	3.9	32,311	0.01%
2022/04/11	2	151.50	3	155.33	151.50	-1	32,351	0.00%
2022/04/08	1	154.50	10	154.30	154.00	-9	32,947	-0.03%
2022/04/07	13.2	150.86	6.1	154.56	149.50	7.1	33,063	0.02%
2022/04/06	8.2	154.88	7	155.36	156.00	1.2	33,093	0.00%
2022/04/01	3	158.50	27.2	160.64	160.00	-24.2	33,478	-0.07%
2022/03/31	29	158.60	13	157.88	158.50	16	33,528	0.05%
2022/03/30	2	161.00	12	159.29	160.00	-10	33,688	-0.03%
2022/03/29	8	156.69	0	0.00	154.50	8	33,769	0.02%
2022/03/28	13	154.73	10	155.20	156.00	3	34,092	0.01%
2022/03/25	16.3	154.76	5	155.30	153.50	11.3	34,467	0.03%
2022/03/24	5	161.10	0	0.00	160.00	5	34,857	0.01%
2022/03/23	0	0.00	2	165.25	163.00	-2	35,566	-0.01%
2022/03/22	3	163.00	5	164.50	162.50	-2	36,222	-0.01%
2022/03/21	15	165.20	15	163.83	163.00	0	37,126	0.00%
2022/03/18	15.1	161.62	5	162.50	163.00	10.1	38,261	0.03%
2022/03/17	147	164.40	23.2	163.66	168.00	123.8	38,841	0.32%	大買/鉅額交易
2022/03/16	35.2	165.30	11	167.27	161.50	24.2	39,919	0.06%
2022/03/15	21	175.93	5	176.50	172.50	16	39,944	0.04%
2022/03/14	0	0.00	17	180.50	182.00	-17	41,030	-0.04%
2022/03/11	22.1	174.87	18	176.28	175.00	4.1	42,473	0.01%
2022/03/10	13	179.12	9	179.11	176.50	4	43,249	0.01%
2022/03/09	25	173.94	21	175.07	174.00	4	43,857	0.01%
2022/03/08	35	174.89	27	177.90	170.50	8	44,460	0.02%
2022/03/07	16	184.81	12.1	187.16	180.00	3.9	43,865	0.01%
2022/03/04	45	194.84	36	196.85	192.00	9	43,042	0.02%
2022/03/03	18	194.81	15	195.83	192.00	3	41,921	0.01%
2022/03/02	4	193.00	1	193.50	190.50	3	41,774	0.01%
2022/03/01	1	191.00	13	191.58	193.00	-12	41,636	-0.03%
2022/02/25	8	186.50	7	186.50	187.00	1	41,391	0.00%
2022/02/24	22	187.52	19	190.03	182.00	3	41,218	0.01%
2022/02/23	8.8	188.53	8	189.00	190.00	0.8	40,843	0.00%
2022/02/22	15.1	184.57	9	184.83	181.50	6.1	40,488	0.02%
2022/02/21	13	197.04	18	197.50	195.00	-5	39,762	-0.01%
2022/02/18	26	194.23	32	185.70	194.50	-6	39,031	-0.02%
2022/02/17	21	186.50	21.1	187.52	183.00	-0.1	38,225	0.00%
2022/02/16	2	183.75	4	182.13	183.50	-2	37,912	-0.01%
2022/02/15	9	179.89	3	181.83	178.50	6	38,206	0.02%
2022/02/14	22	179.91	43.3	179.90	180.00	-21.3	38,783	-0.05%
2022/02/11	12	173.25	11	174.68	172.00	1	38,390	0.00%
2022/02/10	6	175.08	8	175.31	175.50	-2	39,037	-0.01%
2022/02/09	8	174.88	15.7	175.01	173.50	-7.7	39,741	-0.02%
2022/02/08	20.5	169.83	29	174.29	172.00	-8.5	39,830	-0.02%
2022/02/07	4	152.00	5	155.00	162.00	-1	39,996	0.00%
2022/01/26	6	148.75	10	148.95	147.50	-4	41,239	-0.01%
2022/01/25	10	148.20	0	0.00	145.50	10	41,581	0.02%
2022/01/24	7	148.57	2	150.00	153.00	5	41,813	0.01%
2022/01/21	17	155.59	14	155.39	151.50	3	42,137	0.01%
2022/01/20	3.1	161.66	1	161.50	161.00	2.1	42,290	0.00%
2022/01/19	11	163.50	8	165.19	161.50	3	42,524	0.01%
2022/01/18	2	165.50	5	165.90	166.00	-3	42,715	-0.01%
2022/01/17	15	168.20	8	166.75	166.00	7	43,550	0.02%
2022/01/14	26	170.08	25	169.48	173.50	1	44,029	0.00%
2022/01/13	9.1	173.35	11.1	172.65	168.50	-2	44,460	0.00%
2022/01/12	8	176.88	4	180.38	176.00	4	44,725	0.01%
2022/01/11	9	179.00	15	181.17	181.50	-6	45,521	-0.01%
2022/01/10	29.1	182.06	17	181.50	179.50	12.1	46,605	0.03%
2022/01/07	9	188.06	7	188.00	187.50	2	47,315	0.00%
2022/01/06	10	191.25	4	192.00	191.00	6	48,866	0.01%
2022/01/05	39	190.56	41	192.48	191.00	-2	49,726	0.00%
2022/01/04	23	186.91	43	189.83	191.50	-20	50,499	-0.04%
2022/01/03	42.1	189.76	19	189.47	187.50	23.1	51,296	0.05%
2021/12/30	2	198.50	1	199.50	198.50	1	51,827	0.00%
2021/12/29	25	201.60	26	200.65	201.00	-1	52,778	0.00%
2021/12/28	13	202.81	35	203.23	200.50	-22	54,654	-0.04%
2021/12/27	13	199.35	6	199.00	199.00	7	55,451	0.01%
2021/12/24	27	201.24	6	201.67	199.00	21	56,326	0.04%
2021/12/23	30.2	204.53	25	202.38	200.00	5.2	56,322	0.01%
2021/12/22	30	204.17	36	203.08	204.00	-6	56,540	-0.01%
2021/12/21	13	199.58	17.1	202.93	207.00	-4.1	56,543	-0.01%
2021/12/20	27	199.50	33	199.12	199.00	-6	56,620	-0.01%
2021/12/17	20	200.95	38	202.38	200.00	-18	56,644	-0.03%
2021/12/16	23	200.30	17	198.00	196.50	6	56,315	0.01%
2021/12/15	35	196.07	23	195.67	199.00	12	56,196	0.02%
2021/12/14	41	199.59	32	196.06	189.50	9	56,156	0.02%
2021/12/13	41.1	207.49	46	206.92	201.50	-4.9	55,319	-0.01%
2021/12/10	56	205.91	52.4	207.47	210.50	3.6	55,553	0.01%
2021/12/09	31	202.15	35.2	202.60	208.00	-4.2	54,894	-0.01%
2021/12/08	25.1	198.85	47.2	196.57	197.00	-22.1	54,715	-0.04%
2021/12/07	58.1	181.61	36.8	183.94	191.00	21.2	54,241	0.04%
2021/12/06	12	172.83	14.3	174.79	176.50	-2.3	53,587	0.00%
2021/12/03	18.1	169.65	29	169.74	164.50	-10.9	53,625	-0.02%
2021/12/02	0	0.00	22.9	163.32	169.50	-22.9	53,692	-0.04%
2021/12/01	4	154.50	6	155.08	154.50	-2	53,099	0.00%
2021/11/30	14	155.50	12	156.04	156.50	2	53,553	0.00%
2021/11/29	3	153.00	10.2	153.14	153.00	-7.2	54,150	-0.01%
2021/11/26	12	153.25	22	156.66	152.00	-10	55,260	-0.02%
2021/11/25	2	157.75	7	157.07	157.50	-5	55,943	-0.01%
2021/11/24	3	153.33	23	154.00	154.00	-20	56,530	-0.04%
2021/11/23	4	154.25	2	157.00	154.00	2	58,328	0.00%
2021/11/22	25	156.36	4	158.75	154.50	21	60,206	0.03%
2021/11/19	9	158.28	5.8	160.46	156.00	3.3	61,871	0.01%
2021/11/18	7	160.50	9	160.83	160.50	-2	64,140	0.00%
2021/11/17	5	157.00	2	159.25	158.50	3	66,010	0.00%
2021/11/16	3	160.33	3	161.50	161.00	0	67,378	0.00%
2021/11/15	3	160.17	3.1	161.97	157.00	-0.1	69,856	0.00%
2021/11/12	6	159.08	8.1	160.18	159.00	-2.1	71,211	0.00%
2021/11/11	29.4	172.11	27	171.50	159.50	2.4	71,484	0.00%
2021/11/10	11	184.36	4	178.13	177.00	7	72,107	0.01%
2021/11/09	23	188.22	13.1	186.01	183.50	9.9	73,224	0.01%
2021/11/08	7	187.14	14	186.54	190.00	-7	73,787	-0.01%
2021/11/05	7	173.50	5.2	173.67	178.00	1.8	74,735	0.00%
2021/11/04	14	177.43	11	177.59	174.50	3	76,083	0.00%
2021/11/03	37	174.30	23.3	169.27	171.50	13.7	76,323	0.02%
2021/11/02	12	161.38	11.7	163.31	161.00	0.3	76,868	0.00%
2021/11/01	10.1	159.54	2	158.25	158.50	8.1	77,612	0.01%
2021/10/29	4	158.63	14.4	158.90	160.00	-10.4	78,267	-0.01%
2021/10/28	13	156.00	29	158.72	153.50	-16	79,584	-0.02%
2021/10/27	8	153.81	4	154.38	153.00	4	82,036	0.00%
2021/10/26	16.5	157.34	18	156.89	157.00	-1.5	84,992	0.00%
2021/10/25	28	156.96	25.3	156.80	157.50	2.7	87,571	0.00%
2021/10/22	11	154.68	5	153.20	152.50	6	90,066	0.01%
2021/10/21	16	162.88	17	164.00	159.00	-1	91,770	0.00%
2021/10/20	7	160.86	6	161.83	159.50	1	92,550	0.00%
2021/10/19	17	160.06	12	162.75	158.00	5	94,278	0.01%
2021/10/18	19	153.21	23	152.93	160.00	-4	96,471	0.00%
2021/10/15	20	161.65	13.1	162.03	161.00	6.9	97,931	0.01%
2021/10/14	7	158.07	26	162.75	164.50	-19	98,982	-0.02%
2021/10/13	21	157.81	12	156.58	155.00	9	99,248	0.01%
2021/10/12	8	156.81	5.1	157.11	153.50	2.9	101,711	0.00%
2021/10/08	12	168.30	54	165.26	169.50	-42	102,911	-0.04%
2021/10/07	4	170.50	12	170.63	171.50	-8	105,121	-0.01%
2021/10/06	6	165.59	8	164.00	161.50	-2	106,167	0.00%
2021/10/05	7	168.36	7.2	168.87	173.00	-0.2	107,309	0.00%
2021/10/04	11.1	174.69	6.3	168.74	165.50	4.8	108,342	0.00%
2021/10/01	76.4	187.86	63.3	194.83	183.50	13.1	110,613	0.01%
2021/09/30	1	201.50	8	204.56	203.50	-7	112,158	-0.01%
2021/09/29	5	200.90	6	202.25	200.50	-1	113,993	0.00%
2021/09/28	10.3	202.42	5.3	201.99	203.50	5	115,755	0.00%
2021/09/27	24.4	211.97	12	212.29	208.00	12.4	117,732	0.01%
2021/09/24	9	212.50	14	213.43	215.00	-5	121,860	0.00%
2021/09/23	13	208.35	18	208.86	207.50	-5	123,853	0.00%
2021/09/22	10	204.30	6.3	202.79	203.00	3.7	127,961	0.00%
2021/09/17	6	204.00	14	208.21	210.00	-8	129,019	-0.01%
2021/09/16	18	203.67	2	202.25	200.50	16	131,239	0.01%
2021/09/15	24	200.92	21	202.26	205.00	3	132,972	0.00%
2021/09/14	19	209.45	11	209.59	201.50	8	136,191	0.01%
2021/09/13	21.1	213.24	14	212.04	210.00	7.1	138,442	0.01%
2021/09/10	15	209.87	17	210.53	211.50	-2	139,336	0.00%
2021/09/09	16	208.06	12	208.00	207.50	4	140,530	0.00%
2021/09/08	23	212.35	16	212.63	213.00	7	141,059	0.00%
2021/09/07	30.3	206.20	28.3	207.15	209.50	2	141,359	0.00%
2021/09/06	31.3	215.42	94	214.31	211.00	-62.7	140,707	-0.04%
2021/09/03	19.1	228.98	20	229.98	222.00	-0.9	140,444	0.00%
2021/09/02	25	240.04	10	237.80	235.50	15	139,951	0.01%
2021/09/01	31.1	243.90	12	236.79	235.00	19.1	139,269	0.01%
2021/08/31	22.1	250.61	15	241.43	248.00	7.1	138,045	0.01%
2021/08/30	18.1	253.50	19	253.13	249.00	-0.9	137,102	0.00%
2021/08/27	51	254.57	48.7	255.61	252.00	2.3	136,378	0.00%
2021/08/26	35.7	256.47	26	256.06	258.00	9.7	134,570	0.01%
2021/08/25	19	248.21	33.3	255.06	262.00	-14.3	132,823	-0.01%
2021/08/24	46.3	249.62	32	248.86	244.00	14.3	131,087	0.01%
2021/08/23	14	243.86	58.1	245.69	248.00	-44.1	129,142	-0.03%
2021/08/20	21	217.38	31.2	218.85	225.50	-10.2	129,352	-0.01%
2021/08/19	59.2	222.14	53	222.10	213.00	6.2	130,804	0.00%
2021/08/18	40	215.07	52.2	216.23	226.00	-12.2	129,864	-0.01%
2021/08/17	15	213.87	9	215.06	205.50	6	130,875	0.00%
2021/08/16	35	214.46	35	214.77	215.00	0	131,847	0.00%
2021/08/13	52	226.11	37	225.35	215.00	15	131,260	0.01%
2021/08/12	43	218.66	53.1	221.87	230.00	-10.1	131,665	-0.01%
2021/08/11	77.3	217.99	63.2	217.13	217.00	14.1	131,247	0.01%
2021/08/10	42.2	226.57	40.1	227.18	225.00	2.1	129,537	0.00%
2021/08/09	29	234.97	15	232.97	229.00	14	128,839	0.01%
2021/08/06	64	232.35	73.4	232.86	231.00	-9.4	128,536	-0.01%
2021/08/05	51.1	226.90	48	225.57	221.00	3.1	127,154	0.00%
2021/08/04	40	233.16	40	233.89	233.00	0	126,543	0.00%
2021/08/03	61.1	232.77	60	231.94	229.00	1.1	126,639	0.00%
2021/08/02	73.1	226.73	73.1	225.58	232.00	0	125,565	0.00%
2021/07/30	114	248.01	77	244.21	223.50	37	123,176	0.03%	大買/
2021/07/29	74.2	237.03	80	237.82	248.00	-5.8	120,666	0.00%
2021/07/28	52	208.96	68.2	208.71	225.50	-16.2	118,502	-0.01%
2021/07/27	49	205.14	68.2	205.49	205.00	-19.2	116,098	-0.02%
2021/07/26	87.1	230.46	51.2	228.30	216.50	35.9	115,006	0.03%
2021/07/23	65	242.87	72.1	245.15	240.00	-7.1	113,819	-0.01%
2021/07/22	146	228.97	182	228.59	240.00	-36	112,099	-0.03%	大買/大賣/
2021/07/21	175.4	250.81	180.1	255.69	238.50	-4.7	109,689	0.00%	大買/大賣/
2021/07/20	74.2	272.74	61	271.48	260.50	13.2	107,231	0.01%
2021/07/19	73.3	290.76	42	293.67	286.00	31.3	105,706	0.03%
2021/07/16	135.2	291.48	176	290.19	286.00	-40.8	105,178	-0.04%	大買/大賣/
2021/07/15	80	268.12	94.1	268.32	278.50	-14.1	102,364	-0.01%
2021/07/14	72.2	251.61	88.2	253.75	253.50	-16	101,196	-0.02%
2021/07/13	141.3	278.32	80.2	279.85	258.50	61.1	98,531	0.06%	大買/
2021/07/12	84.7	288.55	124	291.95	287.00	-39.4	96,744	-0.04%	大賣/
2021/07/09	144.2	290.42	77.1	293.39	275.00	67.1	94,700	0.07%	大買/
2021/07/08	55.2	280.46	73.7	287.77	304.00	-18.5	92,400	-0.02%
2021/07/07	52	290.35	29	292.33	276.50	23	89,534	0.03%
2021/07/06	43.9	306.34	45.4	308.59	296.00	-1.5	87,537	0.00%
2021/07/05	59.8	313.38	54.3	311.52	302.00	5.5	85,714	0.01%
2021/07/02	72.2	334.86	74.2	331.59	326.50	-2	83,762	0.00%
2021/07/01	112.1	338.26	89.2	338.88	336.00	22.9	81,705	0.03%	大買/
2021/06/30	43	304.66	57	312.17	321.00	-14	77,304	-0.02%
2021/06/29	91.2	310.33	63.2	307.89	292.00	28.1	75,146	0.04%
2021/06/28	37.1	292.45	38.4	295.60	300.00	-1.3	71,395	0.00%
2021/06/25	86.1	266.25	90.7	267.34	273.00	-4.6	70,194	-0.01%
2021/06/24	51.1	237.20	59.2	241.68	248.50	-8.1	67,663	-0.01%
2021/06/23	101.8	246.95	76	245.18	226.00	25.8	65,883	0.04%	大買/
2021/06/22	51	265.96	26	267.35	251.00	25	61,674	0.04%
2021/06/21	63.2	241.12	83	245.04	249.00	-19.8	58,851	-0.03%
2021/06/18	29.3	209.20	66.5	213.74	226.50	-37.2	58,156	-0.06%
2021/06/17	109	207.01	47	204.74	206.00	62	56,643	0.11%	大買/
2021/06/16	36	206.50	53	209.04	205.50	-17	55,154	-0.03%
2021/06/15	31	183.00	26	190.00	191.50	5	53,839	0.01%
2021/06/11	0	0.00	12	170.29	174.50	-12	53,432	-0.02%
2021/06/10	14	152.93	1	160.00	159.00	13	53,228	0.02%
2021/06/09	4	159.38	0	0.00	160.00	4	53,324	0.01%
2021/06/08	0	0.00	29	160.67	165.00	-29	53,404	-0.05%
2021/06/07	7	140.71	6	152.83	153.00	1	53,464	0.00%
2021/06/04	22	159.09	3	157.83	155.50	19	53,521	0.04%
2021/06/03	6	161.50	2	159.50	161.00	4	53,592	0.01%
2021/06/02	6	162.33	10	165.95	160.00	-4	53,515	-0.01%
2021/06/01	5	150.10	29	153.79	159.50	-24	53,205	-0.05%
2021/05/31	63	149.02	6	151.33	145.00	57	53,006	0.11%
2021/05/28	27	148.17	42	150.62	154.50	-15	52,533	-0.03%
2021/05/27	43	137.53	25	138.94	140.50	18	50,723	0.04%
2021/05/26	6	119.75	21	121.83	128.00	-15	47,866	-0.03%
2021/05/25	30	121.48	21	121.19	116.50	9	46,237	0.02%
2021/05/24	10	120.45	12	121.25	125.00	-2	43,825	0.00%
2021/05/21	0	0.00	8	111.50	114.00	-8	42,234	-0.02%
2021/05/20	13	95.38	27	99.75	104.00	-14	41,724	-0.03%
2021/05/19	19	92.67	39	93.28	94.60	-20	39,609	-0.05%
2021/05/18	8	85.51	12	85.21	86.00	-4	39,042	-0.01%
2021/05/17	37	79.36	36	78.92	78.20	1	38,911	0.00%
2021/05/14	3	79.10	5	77.76	81.60	-2	37,764	-0.01%
2021/05/13	27	81.59	38	80.15	80.10	-11	36,679	-0.03%
2021/05/12	47	92.89	24	91.67	88.90	23	36,346	0.06%
2021/05/11	36	101.11	42	98.45	98.70	-6	36,361	-0.02%
2021/05/10	29	99.97	26	97.76	101.50	3	35,317	0.01%
2021/05/07	38	91.67	48	90.68	92.30	-10	34,558	-0.03%
2021/05/06	27	92.58	18	92.47	89.90	9	34,312	0.03%
2021/05/05	19	91.52	27	91.03	92.50	-8	33,721	-0.02%
2021/05/04	114	97.85	95	94.90	91.40	19	33,189	0.06%	大買/
2021/05/03	71	100.14	78	100.35	101.50	-7	32,428	-0.02%
2021/04/29	5	91.78	31	93.96	94.70	-26	31,563	-0.08%
2021/04/28	48	95.33	23	95.66	92.50	25	31,936	0.08%
2021/04/27	19	93.12	10	93.10	91.20	9	31,941	0.03%
2021/04/26	4	87.98	10	88.47	90.20	-6	31,963	-0.02%
2021/04/23	10	85.03	1	84.40	82.00	9	32,715	0.03%
2021/04/22	25	91.27	21	90.58	85.80	4	32,945	0.01%
2021/04/21	10	86.00	6	87.88	89.60	4	32,068	0.01%
2021/04/20	19	81.59	13	80.63	81.50	6	31,928	0.02%
2021/04/19	18	78.88	4	77.88	80.60	14	32,264	0.04%
2021/04/16	0	0.00	18	70.23	73.30	-18	32,430	-0.06%
2021/04/15	5	65.90	21	66.49	66.70	-16	32,892	-0.05%
2021/04/14	10	64.64	3	64.63	65.30	7	34,186	0.02%
2021/04/13	10	63.74	3	63.70	64.30	7	34,459	0.02%
2021/04/12	8	63.00	22	62.64	64.00	-14	35,159	-0.04%
2021/04/09	4	57.55	1	57.80	58.20	3	36,862	0.01%
2021/04/08	1	58.50	0	0.00	58.90	1	37,908	0.00%
2021/04/07	6	57.43	12	58.10	58.70	-6	39,236	-0.02%
2021/04/06	1	57.20	11	57.08	57.40	-10	42,280	-0.02%
2021/04/01	12	55.85	1	55.90	55.90	11	43,279	0.03%
2021/03/31	13	56.78	46	56.76	55.10	-33	44,129	-0.07%
2021/03/30	8	54.03	4	54.45	54.60	4	44,067	0.01%
2021/03/29	8	53.86	13	55.04	55.40	-5	44,720	-0.01%
2021/03/26	2	52.30	3	50.80	52.90	-1	46,649	0.00%
2021/03/25	9	50.94	4	51.55	49.90	5	47,659	0.01%
2021/03/24	9	52.18	8	51.78	52.00	1	48,732	0.00%
2021/03/23	14	53.99	10	52.97	51.70	4	48,863	0.01%
2021/03/22	7	53.30	6	54.27	54.50	1	48,009	0.00%
2021/03/19	1	49.55	2	49.80	49.55	-1	47,755	0.00%
2021/03/18	0	0.00	1	49.50	49.95	-1	48,015	0.00%
2021/03/17	5	48.74	5	49.13	49.00	0	48,441	0.00%
2021/03/15	4	48.63	7	48.51	48.70	-3	49,649	-0.01%
2021/03/12	3	47.63	6.4	48.08	47.40	-3.4	50,455	-0.01%
2021/03/11	0	0.00	1	47.55	47.25	-1	50,756	0.00%
2021/03/10	9	46.90	1	47.45	47.00	8	50,926	0.02%
2021/03/09	0	0.00	15	46.89	47.50	-15	51,141	-0.03%
2021/03/08	3	46.68	4	46.19	45.40	-1	51,479	0.00%
2021/03/05	3	45.98	5	45.93	45.85	-2	51,890	0.00%
2021/03/04	4	46.54	11	46.25	46.05	-7	52,319	-0.01%
2021/03/03	1	46.75	4	46.35	47.30	-3	52,717	-0.01%
2021/03/02	11	47.66	3	47.68	45.50	8	53,775	0.01%
2021/02/26	0	0.00	3	47.83	47.95	-3	54,074	-0.01%
2021/02/25	1	47.05	2	47.08	47.30	-1	54,060	0.00%
2021/02/24	5	46.55	0	0.00	46.00	5	54,183	0.01%
2021/02/23	14	47.25	4	47.81	46.70	10	54,262	0.02%
2021/02/22	6	46.99	3	46.75	46.75	3	54,800	0.01%
2021/02/19	3	44.70	0	0.00	44.50	3	54,951	0.01%
2021/02/18	5	45.58	11	45.85	45.25	-6	55,206	-0.01%
2021/02/17	1	43.00	1	43.25	43.90	0	54,788	0.00%
2021/02/05	4	42.31	0	0.00	42.20	4	54,773	0.01%
2021/02/04	0	0.00	1	43.50	43.50	-1	54,818	0.00%
2021/02/03	13	42.34	2	43.75	42.25	11	55,361	0.02%
2021/02/02	4	44.10	12	43.20	43.50	-8	56,019	-0.01%
2021/02/01	12	41.55	3	41.58	41.35	9	55,488	0.02%
2021/01/29	5	43.00	0	0.00	42.80	5	55,267	0.01%
2021/01/28	1	43.50	8	44.50	44.75	-7	55,130	-0.01%
2021/01/27	9	45.36	1	45.40	44.55	8	54,963	0.01%
2021/01/26	3	46.03	4	46.11	45.60	-1	55,058	0.00%
2021/01/25	21	45.98	38	46.06	45.65	-17	54,998	-0.03%
2021/01/22	2	45.30	18	44.59	44.80	-16	54,629	-0.03%
2021/01/21	12	44.38	12	43.80	42.70	0	54,212	0.00%
2021/01/20	3	42.00	3	43.07	42.10	0	53,579	0.00%
2021/01/19	15	45.35	50	44.61	43.20	-35	52,968	-0.07%
2021/01/18	18	42.80	59	43.50	45.10	-41	52,507	-0.08%
2021/01/15	94	44.73	105	43.96	43.25	-11	51,347	-0.02%	大賣/
2021/01/14	75	48.98	76	49.54	48.05	-1	50,492	0.00%
2021/01/13	8	48.47	1	49.65	48.00	7	50,040	0.01%
2021/01/12	40	49.74	10	48.81	49.05	30	49,715	0.06%
2021/01/11	41	49.50	53	49.82	50.40	-12	48,278	-0.02%
2021/01/08	82	48.61	46	46.74	48.50	36	47,488	0.08%
2021/01/07	147	46.41	69	47.41	47.35	78	46,536	0.17%	大買/
2021/01/06	29	52.72	13	53.29	50.30	16	45,072	0.04%
2021/01/05	14	55.11	18	55.04	54.60	-4	44,340	-0.01%
2021/01/04	23	55.43	23	55.34	57.10	0	43,023	0.00%
2020/12/31	37	51.28	52	51.46	52.90	-15	40,875	-0.04%
2020/12/30	47	49.01	49	49.70	50.10	-2	39,737	-0.01%
2020/12/29	87.2	52.87	50	53.16	49.35	37.2	38,285	0.10%
2020/12/28	26	50.96	48.1	52.05	52.80	-22.1	35,075	-0.06%
2020/12/25	59	47.91	62	47.90	48.00	-3	33,634	-0.01%
2020/12/24	70	45.71	115	45.71	45.25	-45	32,551	-0.14%	大賣/
2020/12/23	76.2	44.24	40	44.03	45.45	36.2	32,156	0.11%
2020/12/22	85	46.82	169	45.20	43.15	-84	31,216	-0.27%	大賣/
2020/12/21	17	44.92	15	45.98	47.50	2	28,681	0.01%
2020/12/18	84	43.58	4	43.51	43.20	80	27,305	0.29%
2020/12/17	3	42.07	5	41.53	42.35	-2	25,975	-0.01%
2020/12/16	3	40.68	4	40.88	41.00	-1	25,507	0.00%
2020/12/15	5	41.32	12	41.09	40.00	-7	25,254	-0.03%
2020/12/14	16	40.26	6.5	41.22	40.75	9.5	24,601	0.04%
2020/12/11	6	40.07	1	41.10	38.95	5	24,110	0.02%
2020/12/10	14	42.44	16	41.87	41.40	-2	23,548	-0.01%
2020/12/09	11	41.75	11	41.38	41.40	0	22,943	0.00%
2020/12/08	13	40.37	13	40.10	40.60	0	22,173	0.00%
2020/12/07	5	37.47	16	38.64	38.25	-11	21,113	-0.05%
2020/12/04	11	38.84	13	38.30	38.00	-2	20,573	-0.01%
2020/12/03	10	40.10	8	39.90	39.50	2	20,136	0.01%
2020/12/02	4	40.11	5	40.50	40.00	-1	19,824	-0.01%
2020/12/01	23	41.52	4	41.43	41.10	19	19,317	0.10%
2020/11/30	13	43.12	6	42.93	43.70	7	18,836	0.04%
2020/11/27	0	0.00	1	42.85	43.00	-1	18,393	-0.01%
2020/11/26	31	42.44	25	41.52	40.65	6	17,895	0.03%
2020/11/25	2	39.18	4	39.40	40.90	-2	16,799	-0.01%
2020/11/24	2	37.60	3	36.97	37.20	-1	16,009	-0.01%
2020/11/23	2	37.65	0	0.00	37.45	2	15,818	0.01%
2020/11/20	4	37.58	5	37.38	36.75	-1	15,621	-0.01%
2020/11/19	10	36.63	10	36.47	37.45	0	15,539	0.00%
2020/11/18	10	36.02	7	35.76	36.40	3	14,552	0.02%
2020/11/17	3	33.03	24	32.62	33.35	-21	13,788	-0.15%
2020/11/16	0	0.00	1	31.55	31.55	-1	13,474	-0.01%
2020/11/13	2	32.25	3	30.93	30.60	-1	13,393	-0.01%
2020/11/11	15	31.41	37	31.23	32.45	-22	13,081	-0.17%
2020/11/10	52	31.17	18	30.49	29.80	34	12,631	0.27%
2020/11/09	5	31.14	1	31.50	32.25	4	11,564	0.03%
2020/11/06	0	0.00	1	29.25	29.35	-1	11,333	-0.01%
2020/11/05	0	0.00	1	28.90	28.95	-1	11,279	-0.01%
2020/11/04	0	0.00	4	28.30	28.90	-4	11,238	-0.04%
2020/11/03	4	28.34	11	28.35	28.60	-7	11,022	-0.06%
2020/11/02	6	27.26	18	27.39	27.00	-12	10,673	-0.11%
2020/10/30	5	26.15	0	0.00	26.20	5	10,273	0.05%
2020/10/29	6	26.08	3	26.75	26.70	3	10,172	0.03%
2020/10/28	16	26.80	0	0.00	26.15	16	10,059	0.16%
2020/10/26	0	0.00	5	25.76	26.85	-5	9,717	-0.05%
2020/10/23	0	0.00	3	25.15	24.60	-3	9,230	-0.03%
2020/10/22	5	24.47	0	0.00	24.45	5	9,161	0.05%
2020/10/21	3	25.40	0	0.00	25.30	3	9,085	0.03%
2020/10/20	0	0.00	7	24.85	25.25	-7	8,840	-0.08%
2020/10/15	2	24.05	2	24.55	24.05	0	8,399	0.00%
2020/10/14	5	24.40	1	25.15	24.55	4	8,292	0.05%
2020/10/13	3	25.00	5	24.22	25.05	-2	8,112	-0.02%
2020/10/12	1	23.00	25	23.20	23.15	-24	7,687	-0.31%
2020/10/08	2	23.40	0	0.00	23.80	2	7,540	0.03%
2020/10/07	2	24.23	2	23.95	24.45	0	7,351	0.00%
2020/10/06	1	22.65	1	22.95	23.45	0	7,094	0.00%
2020/10/05	0	0.00	6	22.39	22.85	-6	6,852	-0.09%
2020/09/29	6	21.79	5	21.15	21.00	1	6,614	0.02%
2020/09/28	23	21.58	4	21.70	21.65	19	6,365	0.30%
2020/09/24	7	19.09	0	0.00	19.20	7	5,795	0.12%
2020/09/07	0	0.00	1	20.50	20.15	-1	5,064	-0.02%
2020/09/03	0	0.00	7	20.30	20.45	-7	4,775	-0.15%
2020/09/02	7	20.64	50	20.55	20.70	-43	4,671	-0.92%
2020/08/31	52	21.94	2	21.20	21.20	50	4,531	1.10%
2020/08/28	0	0.00	3	20.90	21.00	-3	4,317	-0.07%
2020/08/27	12	21.67	10	21.15	20.90	2	4,277	0.05%
2020/08/26	0	0.00	4	22.00	22.10	-4	4,161	-0.10%
2020/08/25	0	0.00	10	21.80	21.75	-10	3,937	-0.25%
2020/08/24	0	0.00	11	20.31	20.40	-11	3,573	-0.31%
2020/08/20	10	20.10	1	20.30	19.95	9	3,447	0.26%
2020/08/19	3	20.75	2	20.95	20.35	1	3,250	0.03%
2020/08/18	1	19.60	0	0.00	20.10	1	3,028	0.03%
2020/08/17	6	20.33	5	20.05	20.05	1	2,835	0.04%
2020/08/14	4	19.65	6	19.88	19.90	-2	2,607	-0.08%
2020/08/13	0	0.00	1	19.30	19.05	-1	2,275	-0.04%
2020/08/11	0	0.00	3	18.90	18.80	-3	2,191	-0.14%
2020/07/27	0	0.00	5	17.20	17.15	-5	2,045	-0.24%
2020/07/17	0	0.00	3	18.17	18.10	-3	2,067	-0.15%
2020/07/16	6	18.68	3	18.55	18.55	3	2,081	0.14%
2020/07/13	0	0.00	2	18.85	18.80	-2	2,028	-0.10%
2020/07/07	0	0.00	3	18.10	18.40	-3	1,792	-0.17%
2020/06/22	1	16.30	0	0.00	16.35	1	1,782	0.06%
2020/06/03	0	0.00	3	16.40	16.55	-3	2,275	-0.13%
2020/06/02	0	0.00	30	16.40	16.20	-30	2,271	-1.32%
2020/05/21	0	0.00	30	16.30	16.25	-30	2,264	-1.32%
2020/05/20	30	16.20	0	0.00	16.05	30	2,269	1.32%
2020/05/19	0	0.00	1	16.00	16.00	-1	2,269	-0.04%
2020/05/14	1	15.75	2	15.65	15.60	-1	2,297	-0.04%
2020/05/13	30	15.98	0	0.00	15.95	30	2,283	1.31%
2020/05/11	0	0.00	2	16.80	16.85	-2	2,245	-0.09%
2020/05/07	0	0.00	2	16.60	16.70	-2	2,254	-0.09%
2020/04/21	9	16.10	0	0.00	15.95	9	2,263	0.40%
2020/04/17	0	0.00	1	16.40	16.15	-1	2,199	-0.05%
2020/04/15	0	0.00	2	15.80	16.10	-2	2,151	-0.09%
2020/04/09	0	0.00	1	15.15	15.10	-1	2,110	-0.05%
2020/04/06	1	14.20	0	0.00	14.30	1	2,026	0.05%
2020/03/31	1	13.85	0	0.00	13.75	1	1,958	0.05%
2020/03/30	4	13.55	0	0.00	13.85	4	1,933	0.21%
2020/03/27	0	0.00	2	13.95	13.90	-2	1,903	-0.11%
2020/03/25	1	13.20	0	0.00	13.25	1	1,844	0.05%
2020/03/24	1	12.65	1	12.70	12.60	0	1,814	0.00%
2020/03/20	3	12.40	0	0.00	12.55	3	1,783	0.17%
2020/03/19	1	11.85	0	0.00	11.90	1	1,715	0.06%
2020/03/18	1	13.10	0	0.00	13.15	1	1,612	0.06%
2020/03/13	2	14.55	9	14.55	15.10	-7	1,496	-0.47%
2020/03/11	1	16.65	0	0.00	16.50	1	1,418	0.07%
2020/03/09	2	16.58	0	0.00	16.50	2	1,389	0.14%
2020/02/18	0	0.00	1	17.55	17.55	-1	1,285	-0.08%
2020/02/06	0	0.00	1	17.20	17.30	-1	1,239	-0.08%
2020/01/31	2	17.00	0	0.00	17.00	2	1,180	0.17%
2020/01/30	5	16.91	0	0.00	16.80	5	1,166	0.43%
2019/12/20	0	0.00	2	18.50	18.60	-2	1,378	-0.15%
2019/12/11	10	18.40	0	0.00	18.35	10	1,322	0.76%
2019/11/19	1	18.00	0	0.00	18.00	1	2,106	0.05%
2019/11/05	0	0.00	4	18.50	18.60	-4	2,832	-0.14%
2019/10/29	1	18.60	0	0.00	18.35	1	3,427	0.03%
2019/10/25	3	18.35	1	18.60	18.60	2	3,637	0.05%
2019/10/24	1	18.35	0	0.00	18.40	1	3,939	0.03%
2019/10/17	1	17.65	0	0.00	17.65	1	4,570	0.02%
2019/10/15	2	17.95	0	0.00	17.90	2	4,555	0.04%
2019/09/16	1	18.80	0	0.00	18.90	1	4,869	0.02%
2019/09/05	0	0.00	2	19.80	19.75	-2	4,873	-0.04%
2019/09/04	0	0.00	1	20.05	20.15	-1	4,831	-0.02%
2019/09/02	3	19.05	0	0.00	19.15	3	4,583	0.07%
2019/08/22	1	18.65	0	0.00	18.75	1	4,606	0.02%
2019/08/20	0	0.00	0.2	18.75	18.75	-0.2	4,536	0.00%
2019/08/16	0	0.00	3	19.62	19.55	-3	4,417	-0.07%
2019/08/08	0	0.00	2	21.30	21.40	-2	4,184	-0.05%
2019/08/06	2	20.50	0	0.00	20.55	2	4,031	0.05%
2019/08/05	2	21.10	0	0.00	21.40	2	3,939	0.05%
2019/08/02	2	20.50	2	21.50	21.80	0	3,813	0.00%
2019/07/31	0	0.00	2	21.00	20.75	-2	3,472	-0.06%
2019/07/30	2	21.40	0	0.00	21.25	2	3,382	0.06%
2019/07/29	1	21.60	0	0.00	22.10	1	3,295	0.03%
2019/07/26	13	22.05	3	23.20	21.90	10	3,167	0.32%
2019/07/25	0	0.00	5	21.44	21.90	-5	2,829	-0.18%
2019/07/24	0	0.00	3	20.30	20.40	-3	2,501	-0.12%
2019/07/23	0	0.00	2	19.63	19.55	-2	2,277	-0.09%
2019/07/18	1	19.15	0	0.00	19.00	1	2,087	0.05%
2019/07/12	0	0.00	1	19.00	19.00	-1	2,055	-0.05%
2019/07/11	0	0.00	1	19.45	19.45	-1	2,032	-0.05%
2019/07/03	1	19.10	5	19.15	19.10	-4	1,844	-0.22%
2019/07/02	0	0.00	1	18.40	19.10	-1	1,787	-0.06%
2019/06/04	0	0.00	2	18.00	18.00	-2	1,236	-0.16%
2019/05/30	0	0.00	5	18.80	18.85	-5	1,052	-0.48%
2019/05/24	0	0.00	1	17.85	17.90	-1	854	-0.12%
2019/05/22	0	0.00	3	17.40	17.50	-3	811	-0.37%
2019/05/20	0	0.00	3	17.12	17.10	-3	751	-0.40%
2019/05/15	3	16.85	0	0.00	16.85	3	712	0.42%
2019/05/07	1	16.40	0	0.00	16.45	1	663	0.15%
2019/04/19	0	0.00	1	16.10	16.10	-1	554	-0.18%
2019/04/09	1	16.15	0	0.00	16.00	1	513	0.19%
2019/04/02	0	0.00	10	16.00	15.95	-10	470	-2.13%
2019/03/12	1	16.10	0	0.00	16.10	1	477	0.21%
2019/02/27	1	16.00	0	0.00	15.95	1	529	0.19%
2019/02/20	10	16.20	30	16.25	16.30	-20	493	-4.05%
2019/01/16	17	15.65	0	0.00	15.60	17	518	3.28%
2019/01/14	3	15.65	0	0.00	15.65	3	540	0.55%
2019/01/09	0	0.00	2	15.75	15.90	-2	591	-0.34%
2018/12/10	0	0.00	3	16.00	16.00	-3	800	-0.37%
2018/12/04	0	0.00	1	16.10	16.00	-1	861	-0.12%
2018/11/29	0	0.00	5	16.00	16.00	-5	870	-0.57%
2018/11/27	4	15.70	0	0.00	15.70	4	855	0.47%
2018/11/15	5	15.50	0	0.00	15.45	5	932	0.54%
2018/10/18	3	16.10	0	0.00	16.15	3	1,138	0.26%
2018/10/11	2	15.65	0	0.00	15.40	2	1,146	0.17%
2018/10/05	10	16.30	0	0.00	16.30	10	1,202	0.83%
2018/09/28	10	16.85	0	0.00	16.70	10	1,236	0.81%
2018/08/15	0	0.00	10	16.85	16.90	-10	1,214	-0.82%
2018/07/27	0	0.00	1	16.85	16.80	-1	1,368	-0.07%
2018/07/18	0	0.00	7	17.10	17.10	-7	1,319	-0.53%
2018/07/04	1	17.15	0	0.00	17.20	1	1,325	0.08%
2018/06/04	0	0.00	1	16.60	16.60	-1	1,558	-0.06%
2018/05/31	0	0.00	1	16.55	16.65	-1	1,562	-0.06%
2018/05/28	3	16.55	2	16.50	16.65	1	1,595	0.06%
2018/05/23	7	16.40	0	0.00	16.40	7	1,608	0.44%
2018/05/17	0	0.00	1	16.65	16.55	-1	1,629	-0.06%
2018/05/15	6	16.44	0	0.00	16.50	6	1,604	0.37%
2018/05/11	0.5	16.95	0	0.00	16.95	0.5	1,651	0.03%
2018/04/30	5	17.30	5	17.15	17.15	0	1,758	0.00%
2018/04/25	0.1	17.05	0	0.00	17.00	0.1	1,827	0.00%
2018/04/17	0	0.00	8	17.00	17.05	-8	1,940	-0.41%
2018/04/11	5	17.55	0	0.00	17.50	5	2,003	0.25%
2018/04/03	0	0.00	2	18.00	18.00	-2	2,170	-0.09%
2018/03/28	0.3	17.80	0	0.00	17.90	0.3	2,191	0.01%
2018/03/01	1	18.35	0	0.00	18.25	1	2,968	0.03%
2018/01/23	2	19.25	0	0.00	19.20	2	3,105	0.06%
2018/01/18	0	0.00	1	19.95	19.85	-1	3,078	-0.03%
2018/01/09	1	19.95	0	0.00	19.95	1	3,311	0.03%
2018/01/03	2	19.65	0	0.00	19.60	2	3,300	0.06%
2018/01/02	9	19.82	8	19.96	19.85	1	3,233	0.03%