萬海 (2615)-元富-永和券商分點個股進出

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
93.6
漲跌
▼2.2
漲幅
-2.30%
成交量
37,432張
產業
上市航運類股
2383人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－元富-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-永和券商分點個股進出
元富-永和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
2024/11/22	12	93.68	11.4	94.61	93.60	0.6	37,730	0.00%
2024/11/21	14.1	97.67	16.2	97.56	95.80	-2.2	37,298	-0.01%
2024/11/20	71	95.67	76.3	96.72	94.80	-5.3	36,322	-0.01%
2024/11/19	5.3	92.89	6.2	93.07	93.30	-0.9	35,041	0.00%
2024/11/18	3	91.70	3.8	91.41	90.90	-0.8	34,756	0.00%
2024/11/15	12.5	92.21	10	91.01	90.50	2.5	34,624	0.01%
2024/11/14	2	90.65	2	89.65	89.80	0	34,403	0.00%
2024/11/13	3	91.30	2	91.45	90.60	1	34,579	0.00%
2024/11/12	11	93.50	4	93.73	91.30	7	34,754	0.02%
2024/11/11	26	94.18	2	93.50	94.30	24	34,807	0.07%
2024/11/08	65	94.92	60	95.32	93.70	5	34,755	0.01%
2024/11/07	16	91.24	11	90.76	91.80	5	34,903	0.01%
2024/11/06	3	93.57	6	93.89	93.60	-3	34,962	-0.01%
2024/11/05	52.2	92.87	55.5	93.80	94.70	-3.3	35,337	-0.01%
2024/11/04	75	93.73	55.1	93.43	89.80	19.9	34,898	0.06%
2024/11/01	30.1	90.37	31.1	91.54	94.20	-1	33,867	0.00%
2024/10/29	3	86.53	1	86.80	85.70	2	33,492	0.01%
2024/10/28	0	0.00	0	88.30	88.60	0	33,530	0.00%
2024/10/25	0	0.00	1	87.30	86.90	-1	33,429	0.00%
2024/10/24	7	86.70	7	87.30	86.00	0	33,446	0.00%
2024/10/23	0	0.00	0.2	87.90	87.70	-0.2	33,445	0.00%
2024/10/22	3.2	87.83	9.3	88.88	87.60	-6.1	33,552	-0.02%
2024/10/21	17.4	87.69	15.4	87.06	87.90	2.1	33,427	0.01%
2024/10/18	10	85.39	13.6	86.18	85.30	-3.6	33,412	-0.01%
2024/10/17	12.3	85.20	6.7	86.03	86.40	5.7	33,275	0.02%
2024/10/16	2	82.48	2	82.70	82.20	0	32,997	0.00%
2024/10/15	3	81.80	1	82.50	81.10	2	33,039	0.01%
2024/10/14	6.5	81.85	6	82.05	82.00	0.5	33,346	0.00%
2024/10/11	6	83.90	3.2	83.25	83.00	2.9	33,454	0.01%
2024/10/09	2.1	84.43	0	0.00	83.00	2.1	33,604	0.01%
2024/10/08	12.1	86.02	7.3	85.93	85.50	4.8	33,639	0.01%
2024/10/07	3	86.93	2	86.40	85.70	1	33,858	0.00%
2024/10/04	12.2	89.64	3	89.83	89.30	9.2	33,872	0.03%
2024/10/01	28.1	101.15	33.2	100.78	99.20	-5.1	33,637	-0.02%
2024/09/30	63.2	101.25	31.5	100.84	98.00	31.8	32,958	0.10%
2024/09/27	65.1	107.27	72	105.72	107.50	-6.9	32,265	-0.02%
2024/09/26	41	102.48	40.7	102.44	102.00	0.3	31,422	0.00%
2024/09/25	36.1	96.00	91.6	97.89	99.70	-55.5	30,038	-0.18%
2024/09/24	4	87.85	36.2	87.39	90.70	-32.2	27,949	-0.12%
2024/09/23	0	0.00	5	82.46	82.50	-5	26,876	-0.02%
2024/09/20	0	0.00	1	81.10	81.10	-1	27,305	0.00%
2024/09/19	1	81.00	2.5	80.36	81.00	-1.5	28,026	-0.01%
2024/09/18	3.5	80.16	3.4	80.26	80.50	0.1	28,900	0.00%
2024/09/16	0	0.00	0.3	78.10	78.30	-0.3	30,633	0.00%
2024/09/13	0.7	77.60	0.3	78.20	79.20	0.4	31,476	0.00%
2024/09/12	1.3	78.51	2.1	78.17	77.70	-0.8	32,673	0.00%
2024/09/11	5.1	76.60	5	77.00	76.80	0.1	33,220	0.00%
2024/09/10	0	0.00	1	75.70	74.10	-1	34,500	0.00%
2024/09/09	2	76.05	4	75.60	75.20	-2	35,508	-0.01%
2024/09/06	1	78.30	0	0.00	78.20	1	36,148	0.00%
2024/09/05	1	78.50	7.1	79.74	78.80	-6.1	37,345	-0.02%
2024/09/04	11	77.65	2	77.60	78.70	9	39,131	0.02%
2024/09/03	0	0.00	1	80.20	79.50	-1	40,875	0.00%
2024/09/02	10	81.48	8.5	80.41	79.50	1.5	43,141	0.00%
2024/08/30	8	81.61	23	82.33	82.90	-15	43,791	-0.03%
2024/08/29	7	78.39	4	79.20	79.20	3	43,678	0.01%
2024/08/27	7	78.16	9	78.52	78.30	-2	45,817	0.00%
2024/08/26	19	81.90	8	81.72	79.90	11	45,676	0.02%
2024/08/23	1	80.30	10	79.82	79.50	-9	45,635	-0.02%
2024/08/22	5.2	80.09	1	80.00	79.70	4.2	45,927	0.01%
2024/08/21	7.5	79.44	4	79.68	80.40	3.5	46,209	0.01%
2024/08/20	4	80.30	4	79.85	79.20	0	46,217	0.00%
2024/08/19	10	80.69	2.1	79.80	79.50	7.9	46,054	0.02%
2024/08/16	5	80.64	14.1	81.06	80.80	-9.1	45,967	-0.02%
2024/08/15	14	79.78	25	80.34	80.40	-11	45,678	-0.02%
2024/08/14	7	79.00	12	78.48	77.70	-5	45,246	-0.01%
2024/08/13	21	80.27	8.1	79.80	79.10	12.9	44,815	0.03%
2024/08/12	14.2	81.20	27	81.78	82.50	-12.9	44,178	-0.03%
2024/08/09	66	80.11	63	80.37	77.20	3	45,149	0.01%
2024/08/08	81	81.04	65	80.30	78.80	16	49,084	0.03%
2024/08/07	38	81.72	35.1	83.03	84.20	3	50,537	0.01%
2024/08/06	11	79.07	10.9	79.59	79.60	0.1	51,107	0.00%
2024/08/05	9.1	76.05	6	77.00	75.00	3.1	51,191	0.01%
2024/08/02	9	79.87	31	80.97	79.70	-22	51,118	-0.04%
2024/08/01	16	79.09	23	78.50	79.70	-7	50,658	-0.01%
2024/07/31	11	76.59	7	77.41	77.90	4	50,404	0.01%
2024/07/30	4	74.55	8	74.15	76.20	-4	50,310	-0.01%
2024/07/26	0	0.00	1	73.80	73.90	-1	50,553	0.00%
2024/07/23	8	73.83	3	74.23	74.20	5	50,717	0.01%
2024/07/22	1	69.20	1.2	69.45	71.00	-0.2	50,851	0.00%
2024/07/19	16	72.14	14	71.39	71.10	2	50,442	0.00%
2024/07/18	12	73.71	9	73.90	74.00	3	50,132	0.01%
2024/07/17	22	74.45	23	73.68	73.50	-1	49,984	0.00%
2024/07/16	24	77.38	15.3	75.75	75.10	8.7	49,777	0.02%
2024/07/15	8.2	75.58	9.5	77.50	77.90	-1.3	49,553	0.00%
2024/07/12	4.1	76.10	3	76.20	76.40	1.1	49,136	0.00%
2024/07/11	18	76.95	8	76.94	77.30	10	48,805	0.02%
2024/07/10	6.1	76.93	19	77.12	76.10	-12.9	48,607	-0.03%
2024/07/09	50.7	78.02	15	76.77	77.20	35.7	48,258	0.07%
2024/07/08	10.1	76.50	18.2	77.59	78.00	-8.1	47,642	-0.02%
2024/07/05	5.7	84.08	3	84.27	83.70	2.7	46,700	0.01%
2024/07/04	11	86.52	10	86.48	86.40	1	46,213	0.00%
2024/07/03	21	88.44	7	88.14	87.60	14	45,858	0.03%
2024/07/02	3	85.40	8	85.11	84.80	-5	45,291	-0.01%
2024/07/01	87	84.72	84	85.65	86.00	3	44,799	0.01%
2024/06/28	2	90.00	2	89.40	88.60	0	44,030	0.00%
2024/06/27	4	89.70	3	89.17	89.20	1	43,631	0.00%
2024/06/26	10	90.57	7	89.83	89.00	3	43,091	0.01%
2024/06/25	12	90.42	11	90.74	91.70	1	42,423	0.00%
2024/06/24	22	90.06	16.5	89.42	88.80	5.5	41,532	0.01%
2024/06/21	38	95.22	37.7	95.67	92.30	0.3	40,591	0.00%
2024/06/20	30.2	92.18	40.2	92.35	92.10	-10	38,643	-0.03%
2024/06/19	9.4	91.12	13.1	93.45	90.00	-3.7	37,771	-0.01%
2024/06/18	27.1	90.57	43.2	89.24	88.80	-16.1	36,480	-0.04%
2024/06/17	30	91.21	13.4	90.08	89.10	16.6	35,801	0.05%
2024/06/14	24.2	89.04	26.2	90.43	92.80	-2	34,396	-0.01%
2024/06/13	12.2	86.36	2	84.55	84.40	10.2	33,344	0.03%
2024/06/12	24	84.90	36	83.33	83.00	-12	32,877	-0.04%
2024/06/11	97.4	93.04	75.7	90.22	88.20	21.7	31,780	0.07%
2024/06/07	94	98.47	82.4	98.69	96.20	11.6	29,937	0.04%
2024/06/06	32.6	93.62	46.1	95.16	96.80	-13.5	27,958	-0.05%
2024/06/05	1	85.80	16	88.00	88.00	-15	25,592	-0.06%
2024/06/04	67	79.88	75	80.11	80.00	-8	24,729	-0.03%
2024/06/03	69.1	80.61	56.4	80.07	82.00	12.7	24,299	0.05%
2024/05/31	2	80.76	6	80.47	79.70	-4	22,456	-0.02%
2024/05/30	2	87.70	6	86.55	87.50	-4	22,077	-0.02%
2024/05/29	8.8	89.13	1.3	85.25	85.60	7.5	21,953	0.03%
2024/05/28	9.3	85.57	6.2	86.55	87.00	3.1	21,736	0.01%
2024/05/27	10.2	78.47	1	82.30	82.10	9.2	21,665	0.04%
2024/05/24	1.3	72.71	9	74.02	74.90	-7.7	21,326	-0.04%
2024/05/23	2	71.65	0	0.00	71.10	2	21,128	0.01%
2024/05/22	0	0.00	0.1	70.90	71.20	-0.1	21,144	0.00%
2024/05/21	1	69.00	0.1	69.80	68.80	0.9	21,103	0.00%
2024/05/20	0.2	69.53	2	70.80	70.80	-1.8	21,096	-0.01%
2024/05/17	0.6	69.92	0	0.00	70.00	0.6	21,037	0.00%
2024/05/16	4	71.50	14.1	71.27	71.90	-10.1	20,902	-0.05%
2024/05/15	35	69.62	39.1	69.33	70.50	-4.1	20,605	-0.02%
2024/05/14	186.1	72.23	183.2	71.43	68.40	2.9	19,005	0.02%	大買/大賣/
2024/05/13	30	69.29	15.7	69.56	70.10	14.3	13,910	0.10%
2024/05/10	14	61.35	33.2	62.05	63.80	-19.2	11,861	-0.16%
2024/05/09	9	55.58	25.4	55.48	58.00	-16.4	10,361	-0.16%
2024/05/08	14.1	52.65	14	52.76	52.80	0.1	9,418	0.00%
2024/05/07	0	0.00	1	50.80	50.80	-1	8,781	-0.01%
2024/05/03	13	50.02	1	50.10	49.40	12	8,490	0.14%
2024/05/02	8.1	50.51	6.5	50.11	49.40	1.6	8,400	0.02%
2024/04/30	0.1	50.44	12	49.78	50.70	-11.9	7,939	-0.15%
2024/04/29	8	50.17	2.5	49.93	49.55	5.6	7,708	0.07%
2024/04/26	5.3	48.47	10.8	48.40	48.35	-5.5	7,407	-0.07%
2024/04/25	0	0.00	1	45.50	45.50	-1	7,008	-0.01%
2024/04/24	1	44.95	0	0.00	45.45	1	7,132	0.01%
2024/04/22	2	44.80	1	44.65	43.85	1	7,263	0.01%
2024/04/19	2.2	43.61	3	44.12	43.25	-0.8	7,188	-0.01%
2024/04/18	0	43.05	0	0.00	42.90	0	7,189	0.00%
2024/04/16	2	43.73	0	0.00	42.90	2	7,492	0.03%
2024/04/15	1.2	45.31	0	0.00	45.10	1.2	7,909	0.02%
2024/04/09	0	0.00	2	44.78	44.95	-2	9,660	-0.02%
2024/04/08	3	43.58	0	0.00	44.10	3	10,167	0.03%
2024/04/01	0	0.00	1	44.45	44.55	-1	10,619	-0.01%
2024/03/29	1	44.10	0	0.00	44.10	1	11,020	0.01%
2024/03/28	1.1	44.43	0	0.00	44.00	1.1	11,852	0.01%
2024/03/25	0	45.45	0	0.00	45.40	0	15,353	0.00%
2024/03/21	1.6	45.12	0	0.00	45.10	1.6	16,959	0.01%
2024/03/20	0	0.00	3	45.50	45.00	-3	17,230	-0.02%
2024/03/18	0	45.85	1.1	45.81	45.65	-1.1	17,526	-0.01%
2024/03/15	12.1	45.61	1	44.71	46.45	11.1	17,778	0.06%
2024/03/14	7.3	47.40	0	0.00	47.10	7.3	17,606	0.04%
2024/03/13	1.1	49.07	3	49.15	49.00	-1.9	17,484	-0.01%
2024/03/11	0	0.00	1	49.30	49.30	-1	17,544	-0.01%
2024/03/08	1	48.73	7.9	48.66	48.65	-6.9	17,905	-0.04%
2024/03/07	2	48.40	32	48.50	48.10	-30	18,241	-0.16%
2024/03/05	0	0.00	1	49.40	49.35	-1	18,379	-0.01%
2024/03/04	1	49.10	0	0.00	49.65	1	18,350	0.01%
2024/03/01	4	49.68	2	50.40	49.90	2	18,376	0.01%
2024/02/29	2.1	50.21	1	50.00	50.40	1.1	18,247	0.01%
2024/02/26	1.6	48.88	0	0.00	48.80	1.6	17,833	0.01%
2024/02/23	1	49.80	0	0.00	49.65	1	17,845	0.01%
2024/02/22	1	49.85	0	0.00	50.00	1	17,821	0.01%
2024/02/21	3	49.80	3	49.38	49.00	0	17,723	0.00%
2024/02/20	2	48.33	4	48.36	48.65	-2	17,675	-0.01%
2024/02/19	6	47.35	1	47.90	47.90	5	17,664	0.03%
2024/02/16	1	47.20	0	0.00	47.30	1	17,819	0.01%
2024/02/15	5	46.99	1	47.20	47.20	4	17,961	0.02%
2024/02/05	1	47.75	1	48.15	47.75	0	17,943	0.00%
2024/02/02	6	48.46	0	0.00	48.20	6	17,983	0.03%
2024/01/31	0	49.30	0	0.00	48.90	0	17,839	0.00%
2024/01/30	0	0.00	0	49.70	49.45	0	17,848	0.00%
2024/01/29	1	50.00	0	0.00	50.00	1	17,858	0.01%
2024/01/26	1	49.60	0	0.00	49.75	1	17,882	0.01%
2024/01/22	1	49.60	1	50.60	50.70	0	17,889	0.00%
2024/01/19	2	51.50	1	51.50	51.20	1	17,791	0.01%
2024/01/18	1	52.50	1.1	52.40	52.50	-0.1	17,695	0.00%
2024/01/17	3	51.63	8	50.50	51.00	-5	17,539	-0.03%
2024/01/15	52	52.88	52	53.55	52.80	0	17,235	0.00%
2024/01/12	0	0.00	1.1	52.76	52.50	-1.1	17,179	-0.01%
2024/01/11	2	50.80	2	50.80	50.90	0	17,038	0.00%
2024/01/10	4	50.55	6	50.95	50.70	-2	16,960	-0.01%
2024/01/09	46.1	51.97	45	52.52	52.40	1.1	16,693	0.01%
2024/01/08	171	56.32	170	56.85	56.20	1	16,210	0.01%	大買/大賣/
2024/01/05	106.1	57.66	107.2	56.85	57.90	-1.1	15,999	-0.01%	大買/大賣/
2024/01/04	201	57.52	226.2	57.44	57.00	-25.2	15,558	-0.16%	大買/大賣/
2024/01/03	113	55.03	108	54.66	55.00	5	14,793	0.03%	大買/大賣/
2024/01/02	3.1	55.96	1	56.60	54.70	2.1	14,512	0.01%
2023/12/29	2	54.90	0	0.00	55.00	2	13,941	0.01%
2023/12/28	60	55.36	60	55.75	55.20	0	13,906	0.00%
2023/12/27	133.2	56.64	125	56.66	56.60	8.2	13,795	0.06%	大買/大賣/
2023/12/26	78	54.90	58	55.21	56.00	20	13,532	0.15%
2023/12/25	21.1	54.96	17.1	55.32	54.50	3.9	13,140	0.03%
2023/12/22	18	60.19	56.1	60.79	60.10	-38.1	12,342	-0.31%
2023/12/21	164	59.30	176	54.96	59.60	-12	10,570	-0.11%	大買/大賣/
2023/12/20	2.1	53.51	1	52.90	54.50	1.1	9,261	0.01%
2023/12/19	104	52.26	103.1	52.47	52.30	0.9	8,798	0.01%	大買/大賣/
2023/12/18	52	52.82	52	52.14	52.90	0	8,116	0.00%
2023/12/15	5	50.10	3.3	50.33	50.60	1.8	7,335	0.02%
2023/12/14	5	49.21	1	50.10	49.05	4	7,080	0.06%
2023/12/13	3	50.13	0	0.00	50.10	3	6,925	0.04%
2023/12/12	3	52.33	8	52.79	51.80	-5	7,366	-0.07%
2023/12/11	2	52.70	3	52.73	52.40	-1	7,192	-0.01%
2023/12/08	1	51.00	1	50.80	51.10	0	6,988	0.00%
2023/12/07	1	50.10	0	50.20	50.10	1	6,981	0.01%
2023/12/06	7	50.93	6.2	51.35	51.30	0.8	6,957	0.01%
2023/12/05	6.1	51.86	6.2	51.76	52.00	-0.1	6,865	0.00%
2023/12/04	11.4	50.97	12	51.45	52.50	-0.6	6,511	-0.01%
2023/12/01	4.1	47.97	3	48.40	48.65	1.1	6,098	0.02%
2023/11/30	0	0.00	1	46.70	46.70	-1	5,955	-0.02%
2023/11/29	2	46.63	0	0.00	46.55	2	6,006	0.03%
2023/11/28	0	0.00	2	46.68	47.00	-2	6,013	-0.03%
2023/11/27	1	46.05	1	46.25	46.00	0	5,993	0.00%
2023/11/24	4	45.61	0	0.00	45.50	4	5,985	0.07%
2023/11/23	1	45.65	2	45.75	45.75	-1	6,051	-0.02%
2023/11/22	0	0.00	1	45.85	45.65	-1	6,052	-0.02%
2023/11/17	0	0.00	1	47.35	47.25	-1	6,174	-0.02%
2023/11/15	1	46.40	2	46.95	47.85	-1	6,230	-0.02%
2023/11/14	1	46.30	3	46.88	46.10	-2	6,289	-0.03%
2023/11/13	2	45.50	2	45.95	45.75	0	6,211	0.00%
2023/11/10	1	45.20	0	0.00	45.00	1	6,230	0.02%
2023/11/08	1	46.30	0	0.00	46.10	1	6,203	0.02%
2023/10/30	1	45.80	4	46.70	47.45	-3	6,225	-0.05%
2023/10/27	1	45.35	2	45.40	45.50	-1	6,150	-0.02%
2023/10/16	0.1	44.00	1	44.70	45.00	-0.9	6,549	-0.01%
2023/10/13	1	44.25	1	44.65	44.25	0	6,610	0.00%
2023/10/11	0	45.50	1	45.80	45.25	-1	6,647	-0.01%
2023/10/04	2	45.50	1	46.30	46.35	1	6,971	0.01%
2023/10/03	1	46.00	0	0.00	46.00	1	7,134	0.01%
2023/10/02	3	47.30	2	47.70	47.35	1	7,230	0.01%
2023/09/28	1	48.30	0	0.00	48.30	1	7,291	0.01%
2023/09/22	1	50.10	1	49.50	49.50	0	9,463	0.00%
2023/09/21	0	0.00	3	49.80	49.80	-3	9,532	-0.03%
2023/09/20	6	51.77	3	51.47	51.30	3	9,490	0.03%
2023/09/19	4	50.63	11	50.78	50.50	-7	9,382	-0.07%
2023/09/18	0	0.00	0.2	50.90	50.90	-0.2	9,376	0.00%
2023/09/15	17	50.63	11	51.35	50.60	6	9,386	0.06%
2023/09/14	3	48.50	1	48.25	48.85	2	8,722	0.02%
2023/09/13	1.1	46.30	1	46.65	46.65	0.1	8,628	0.00%
2023/09/12	0	0.00	1	46.80	46.80	-1	8,725	-0.01%
2023/09/11	21	46.00	21	46.06	46.00	0	8,719	0.00%
2023/09/08	2	46.28	4	46.54	46.30	-2	8,781	-0.02%
2023/09/07	1	45.65	0	0.00	45.65	1	8,817	0.01%
2023/09/06	2	47.18	0	0.00	46.30	2	8,880	0.02%
2023/09/05	1	47.35	2	47.18	47.30	-1	8,935	-0.01%
2023/09/04	0	0.00	1	46.30	46.50	-1	9,162	-0.01%
2023/09/01	1	45.10	0	0.00	44.90	1	9,167	0.01%
2023/08/31	0	0.00	1	45.70	45.30	-1	9,261	-0.01%
2023/08/29	3	45.62	0	0.00	45.35	3	9,324	0.03%
2023/08/25	1	46.25	1	46.40	45.90	0	9,499	0.00%
2023/08/24	2	46.35	0	0.00	46.00	2	9,566	0.02%
2023/08/23	3	48.08	0	0.00	47.55	3	9,478	0.03%
2023/08/22	1	48.30	1	48.90	48.70	0	9,435	0.00%
2023/08/21	1	49.15	1	49.30	49.30	0	9,449	0.00%
2023/08/18	3	50.18	2	50.38	50.50	1	9,404	0.01%
2023/08/17	1	46.10	4	47.60	47.90	-3	9,202	-0.03%
2023/08/16	1	47.40	1.3	47.71	47.60	-0.3	9,232	0.00%
2023/08/15	0.1	49.41	0	0.00	49.00	0.1	9,236	0.00%
2023/08/14	2	49.55	1	49.95	49.50	1	9,286	0.01%
2023/08/11	3	49.65	4	50.10	50.60	-1	9,367	-0.01%
2023/08/07	0	0.00	0.3	50.50	50.50	-0.3	9,594	0.00%
2023/07/31	1.5	50.50	0	0.00	50.40	1.5	9,784	0.02%
2023/07/27	1	50.00	0	0.00	50.40	1	9,917	0.01%
2023/07/26	1	50.00	2	49.80	49.45	-1	9,944	-0.01%
2023/07/25	2	49.30	0	0.00	49.20	2	9,972	0.02%
2023/07/24	1.1	49.46	0	0.00	49.30	1.1	10,070	0.01%
2023/07/19	0	0.00	4	51.20	50.90	-4	10,214	-0.04%
2023/07/18	23	51.04	23	51.39	50.40	0	10,362	0.00%
2023/07/17	7	51.06	2	50.50	51.00	5	10,322	0.05%
2023/07/14	9	50.42	10	50.65	50.40	-1	10,323	-0.01%
2023/07/13	6	49.98	2.2	50.30	49.30	3.8	10,335	0.04%
2023/07/12	4	51.61	7	52.24	51.60	-3	10,261	-0.03%
2023/07/11	2	53.45	0	0.00	53.60	2	10,245	0.02%
2023/07/10	18.1	54.80	5.5	53.93	53.60	12.6	10,259	0.12%
2023/07/05	1.3	57.14	0	0.00	57.70	1.3	9,939	0.01%
2023/07/04	161	60.56	156	61.68	57.30	5	9,675	0.05%	大買/大賣/
2023/07/03	153	58.32	155.1	57.99	58.90	-2.1	8,716	-0.02%	大買/大賣/
2023/06/30	1.1	58.13	25	58.94	59.00	-23.9	8,216	-0.29%
2023/06/29	4	57.50	0	0.00	57.30	4	7,941	0.05%
2023/06/28	1	58.20	0	58.40	58.40	1	7,880	0.01%
2023/06/27	0	0.00	1	59.70	58.80	-1	7,873	-0.01%
2023/06/26	7	59.46	0	0.00	58.80	7	7,871	0.09%
2023/06/21	1.1	59.80	1	60.20	60.20	0.1	7,865	0.00%
2023/06/20	2.5	61.20	0	0.00	61.00	2.5	7,836	0.03%
2023/06/16	1.5	62.33	5.2	62.47	62.60	-3.7	7,918	-0.05%
2023/06/15	0.5	62.04	31	61.80	61.70	-30.5	7,940	-0.38%
2023/06/14	3	62.47	11	62.95	62.20	-8	8,067	-0.10%
2023/06/12	0	0.00	20	61.30	62.10	-20	8,862	-0.23%
2023/06/09	30	61.80	0	0.00	61.80	30	9,553	0.31%
2023/06/08	2	62.05	3	62.10	61.50	-1	9,687	-0.01%
2023/06/07	1	60.00	0	0.00	59.80	1	9,917	0.01%
2023/06/06	1	58.90	2	59.50	59.50	-1	9,925	-0.01%
2023/06/05	0	0.00	1	58.40	58.00	-1	9,958	-0.01%
2023/06/01	32	57.19	1	57.40	57.10	31	10,059	0.31%
2023/05/31	1	58.00	2	58.40	58.00	-1	10,104	-0.01%
2023/05/30	3	59.30	0	0.00	58.70	3	10,281	0.03%
2023/05/26	0	0.00	1	59.30	58.90	-1	10,595	-0.01%
2023/05/25	1.1	58.76	0	0.00	58.70	1.1	10,907	0.01%
2023/05/19	2	60.45	0	0.00	60.30	2	11,432	0.02%
2023/05/18	0	0.00	1	60.50	59.60	-1	11,369	-0.01%
2023/05/17	1	59.60	0	0.00	60.20	1	11,390	0.01%
2023/05/15	3	59.70	24	58.41	60.20	-21	11,413	-0.18%
2023/05/12	1	59.10	0	0.00	59.20	1	11,434	0.01%
2023/05/11	3	59.67	2	59.95	59.10	1	11,447	0.01%
2023/05/10	0	0.00	1	61.20	61.60	-1	11,368	-0.01%
2023/05/09	0	0.00	3	60.20	60.20	-3	11,394	-0.03%
2023/05/08	1	59.60	0	0.00	59.40	1	11,536	0.01%
2023/05/05	23	59.51	32	59.32	59.50	-9	11,898	-0.08%
2023/05/04	0	61.10	0	0.00	60.10	0	11,984	0.00%
2023/05/03	11	61.41	1	61.00	60.50	10	12,004	0.08%
2023/05/02	13	63.08	0	0.00	63.20	13	11,970	0.11%
2023/04/26	0.1	63.40	1	63.40	63.70	-0.9	12,253	-0.01%
2023/04/24	1	65.00	0	0.00	65.50	1	12,374	0.01%
2023/04/21	4.2	65.26	3	65.47	65.00	1.2	12,497	0.01%
2023/04/19	2	68.70	0	0.00	68.00	2	12,630	0.02%
2023/04/18	1	69.80	0	0.00	69.00	1	12,772	0.01%
2023/04/17	9	71.11	5	71.18	70.50	4	12,889	0.03%
2023/04/14	0	0.00	1	69.10	69.90	-1	13,041	-0.01%
2023/04/13	0	68.80	0	0.00	68.50	0	13,235	0.00%
2023/04/12	0	0.00	2	69.50	68.80	-2	13,442	-0.01%
2023/04/10	31	70.36	0	0.00	68.80	31	14,135	0.22%
2023/04/07	3	68.73	1	69.50	69.40	2	14,505	0.01%
2023/04/06	1	67.90	0	0.00	67.80	1	14,953	0.01%
2023/03/31	3	69.23	0	0.00	68.50	3	15,727	0.02%
2023/03/29	0.1	69.30	0	0.00	68.80	0.1	17,649	0.00%
2023/03/27	1	69.90	1	70.20	69.70	0	18,992	0.00%
2023/03/24	1	70.10	40	70.10	70.50	-39	19,983	-0.20%
2023/03/23	0	0.00	1	69.30	69.90	-1	20,125	0.00%
2023/03/22	0	0.00	1	69.80	70.40	-1	20,171	0.00%
2023/03/21	11	69.75	0	0.00	69.00	11	20,226	0.05%
2023/03/20	4	70.05	1	70.80	69.60	3	20,233	0.01%
2023/03/17	1	68.80	0	0.00	69.00	1	20,203	0.00%
2023/03/16	17.2	68.93	16	68.99	68.20	1.2	20,128	0.01%
2023/03/15	161.3	71.57	161	71.71	71.00	0.3	19,886	0.00%	大買/大賣/
2023/03/14	8.2	72.98	3	73.33	72.50	5.2	19,571	0.03%
2023/03/13	10	80.48	5	80.46	80.50	5	18,898	0.03%
2023/03/10	3	81.10	21	81.78	79.10	-18	18,755	-0.10%
2023/03/08	2	79.55	2	78.90	79.00	0	18,647	0.00%
2023/03/07	0	0.00	4.1	80.65	80.70	-4.1	18,699	-0.02%
2023/03/06	1	80.80	2	80.45	80.60	-1	18,803	-0.01%
2023/03/03	1	80.00	10	80.93	81.10	-9	19,016	-0.05%
2023/03/02	8	80.45	10	79.37	80.70	-2	19,149	-0.01%
2023/03/01	14	77.91	13.1	78.57	78.60	0.9	18,998	0.00%
2023/02/24	22	79.49	25	79.27	79.60	-3	18,961	-0.02%
2023/02/23	24	78.93	17.1	79.25	79.20	6.9	18,829	0.04%
2023/02/22	22	78.30	13	77.48	76.70	9	18,592	0.05%
2023/02/21	8.1	76.98	6	77.32	77.50	2.1	18,344	0.01%
2023/02/17	1	72.80	23	73.17	73.30	-22	18,522	-0.12%
2023/02/15	0	0.00	1	74.30	73.70	-1	19,073	-0.01%
2023/02/14	1	75.20	0	0.00	74.80	1	19,329	0.01%
2023/02/13	1	73.70	1.1	73.33	73.80	-0.1	19,474	0.00%
2023/02/10	2	75.75	0	0.00	75.50	2	19,706	0.01%
2023/02/09	1	77.60	0	0.00	76.90	1	20,025	0.00%
2023/02/08	5	77.70	6	77.75	77.90	-1	20,279	0.00%
2023/02/07	0	0.00	5.5	77.38	77.60	-5.5	20,350	-0.03%
2023/02/06	3	76.60	0	0.00	76.10	3	20,482	0.01%
2023/02/03	4	80.90	2	80.35	79.50	2	20,459	0.01%
2023/02/02	0	0.00	1	78.20	78.60	-1	20,220	0.00%
2023/02/01	0.1	76.58	0	0.00	76.70	0.1	20,217	0.00%
2023/01/31	0	0.00	3	76.03	75.90	-3	20,313	-0.01%
2023/01/30	0	0.00	0.2	74.10	75.60	-0.2	20,414	0.00%
2023/01/17	1	74.10	0	0.00	73.60	1	20,433	0.00%
2023/01/16	0	73.50	2	73.40	73.70	-2	20,475	-0.01%
2023/01/13	9	74.76	10	74.49	74.50	-1	20,424	0.00%
2023/01/12	4	74.55	4	74.48	74.10	0	20,536	0.00%
2023/01/11	1	77.70	2	76.60	76.10	-1	20,473	0.00%
2023/01/10	12	77.27	6	76.95	76.50	6	20,444	0.03%
2023/01/09	2	77.70	1.2	77.05	77.50	0.8	20,639	0.00%
2023/01/06	9	76.78	9	76.89	77.80	0	20,709	0.00%
2023/01/05	2	77.20	1.3	77.96	77.10	0.7	20,762	0.00%
2023/01/04	6	77.62	3	78.30	77.10	3	20,903	0.01%
2023/01/03	5	80.26	5	80.84	79.20	0	20,825	0.00%
2022/12/30	9.1	80.78	4	80.78	80.10	5.1	20,753	0.02%
2022/12/29	8	79.55	7	79.44	79.20	1	20,637	0.00%
2022/12/28	18	80.41	13	79.78	79.00	5	20,583	0.02%
2022/12/27	12	83.08	15	83.30	82.10	-3	20,463	-0.01%
2022/12/26	9	83.31	6	83.53	82.40	3	20,553	0.01%
2022/12/23	32	85.17	22	85.50	86.20	10	20,344	0.05%
2022/12/22	104	84.90	68	84.72	87.20	36	19,732	0.18%	大買/
2022/12/21	77	79.31	253.2	78.72	79.80	-176.2	18,579	-0.95%	大賣/鉅額交易
2022/12/20	176	78.06	175	79.26	76.70	1	18,285	0.01%	大買/大賣/
2022/12/19	88	78.38	205	79.51	76.20	-117	18,086	-0.65%	大賣/鉅額交易
2022/12/16	363	79.34	80.5	77.41	78.80	282.5	17,509	1.61%	大買/鉅額交易
2022/12/15	0	0.00	3	72.27	72.50	-3	16,827	-0.02%
2022/12/14	2.1	69.52	0	0.00	70.70	2.1	17,223	0.01%
2022/12/13	1	71.00	4	70.03	70.30	-3	17,331	-0.02%
2022/12/12	0.4	69.67	4	69.20	69.30	-3.7	17,584	-0.02%
2022/12/09	1	69.60	1	69.60	70.10	0	17,814	0.00%
2022/12/08	3	68.73	0	0.00	68.60	3	18,088	0.02%
2022/12/06	3.2	71.58	8	73.33	70.60	-4.8	18,254	-0.03%
2022/12/05	1	75.00	0	0.00	74.30	1	18,390	0.01%
2022/12/02	4	74.93	1	74.70	74.50	3	18,584	0.02%
2022/12/01	1	75.30	2	75.30	75.30	-1	18,774	-0.01%
2022/11/30	10	75.52	4	75.45	76.10	6	18,698	0.03%
2022/11/29	2	74.15	4	74.15	74.70	-2	18,769	-0.01%
2022/11/28	14	73.20	12	72.99	72.90	2	18,998	0.01%
2022/11/25	7	76.24	7	75.51	74.90	0	18,973	0.00%
2022/11/24	0	0.00	7.6	74.74	75.40	-7.6	19,000	-0.04%
2022/11/23	2	71.40	3	70.40	71.10	-1	18,785	-0.01%
2022/11/21	3	70.00	1	70.70	69.50	2	18,878	0.01%
2022/11/18	1	71.90	1	72.70	71.80	0	18,843	0.00%
2022/11/17	0	0.00	1	74.90	74.20	-1	18,944	-0.01%
2022/11/16	3	74.67	1.2	74.75	75.30	1.8	18,910	0.01%
2022/11/15	1	74.30	2	74.25	74.60	-1	18,998	-0.01%
2022/11/14	1	74.30	2	74.65	74.10	-1	18,805	-0.01%
2022/11/11	58	74.22	53	74.74	73.50	5	18,698	0.03%
2022/11/10	3.7	73.99	6.2	73.74	74.40	-2.5	18,395	-0.01%
2022/11/09	2	71.55	2	71.50	72.00	0	18,244	0.00%
2022/11/08	26	71.01	25.2	71.42	70.40	0.8	18,282	0.00%
2022/11/07	5	69.32	6.2	69.25	70.00	-1.2	18,009	-0.01%
2022/11/04	3.4	66.53	3	67.20	66.60	0.4	17,759	0.00%
2022/11/03	11	65.86	10	64.89	65.80	1	17,605	0.01%
2022/11/02	1	66.50	1	67.50	66.50	0	17,748	0.00%
2022/11/01	3	66.40	2.3	66.26	66.00	0.7	17,590	0.00%
2022/10/31	1	68.50	2	67.25	67.70	-1	17,596	-0.01%
2022/10/28	2	68.80	1	69.40	68.50	1	17,585	0.01%
2022/10/27	20	69.25	20.2	69.02	70.50	-0.2	17,529	0.00%
2022/10/26	31	68.65	31	69.14	69.20	0	17,483	0.00%
2022/10/25	1	69.00	1	69.30	67.70	0	17,395	0.00%
2022/10/24	62	68.83	63.2	69.17	68.50	-1.2	17,586	-0.01%
2022/10/21	0	0.00	1	67.40	66.50	-1	17,570	-0.01%
2022/10/20	9	63.81	9	64.78	66.90	0	17,578	0.00%
2022/10/19	71	67.86	71	68.29	67.90	0	17,706	0.00%
2022/10/18	1	67.00	3	66.90	67.00	-2	17,674	-0.01%
2022/10/17	3	62.47	4	63.70	64.90	-1	17,705	-0.01%
2022/10/14	24	69.36	25	69.23	68.80	-1	17,512	-0.01%
2022/10/13	13	67.88	15	66.01	65.40	-2	17,873	-0.01%
2022/10/12	57	68.75	58.2	68.67	68.30	-1.2	18,252	-0.01%
2022/10/11	82	72.35	79	72.29	72.20	3	18,103	0.02%
2022/10/07	21	74.31	21.1	73.54	73.20	-0.1	17,998	0.00%
2022/10/06	6	71.65	6	72.65	73.60	0	18,048	0.00%
2022/10/05	53	73.01	55.2	73.82	72.90	-2.2	18,103	-0.01%
2022/10/04	19	71.12	12.1	71.79	71.60	6.9	18,225	0.04%
2022/10/03	5	69.61	6.1	70.33	70.30	-1.1	18,110	-0.01%
2022/09/30	10	64.25	12	64.79	66.80	-2	17,994	-0.01%
2022/09/29	12	66.97	13	67.50	66.50	-1	17,966	-0.01%
2022/09/28	5	68.20	7	65.93	65.70	-2	17,990	-0.01%
2022/09/27	9	70.13	11	70.81	71.00	-2	18,355	-0.01%
2022/09/26	8	71.35	8	71.30	69.40	0	18,480	0.00%
2022/09/23	7	76.74	7	75.91	74.90	0	18,620	0.00%
2022/09/22	5	75.70	4	74.88	74.70	1	18,861	0.01%
2022/09/21	13.4	78.20	17	77.50	78.30	-3.6	19,104	-0.02%
2022/09/20	4	75.85	3	75.37	75.10	1	19,163	0.01%
2022/09/19	6	76.12	4	75.75	74.10	2	19,630	0.01%
2022/09/16	6	78.92	4	79.68	80.70	2	19,925	0.01%
2022/09/15	16	80.10	4	81.25	80.70	12	20,286	0.06%
2022/09/14	1	76.20	4	77.55	79.10	-3	20,546	-0.01%
2022/09/13	6	77.87	13	78.19	77.70	-7	20,614	-0.03%
2022/09/12	3	77.77	4.1	77.68	76.90	-1.1	20,925	-0.01%
2022/09/08	44	73.03	25.1	73.29	74.10	18.9	20,836	0.09%
2022/09/07	7	74.47	6	75.57	74.50	1	20,908	0.00%
2022/09/06	9	77.32	16	77.56	76.80	-7	20,750	-0.03%
2022/09/05	5.2	76.77	3	76.60	76.20	2.2	20,692	0.01%
2022/09/02	5.2	80.38	7.3	80.09	78.00	-2	20,581	-0.01%
2022/09/01	3.1	84.66	0	0.00	83.70	3.1	20,346	0.02%
2022/08/31	3.2	84.58	8.2	84.36	86.80	-4.9	20,415	-0.02%
2022/08/30	0	0.00	2	86.40	86.10	-2	20,129	-0.01%
2022/08/29	20	87.43	24.3	87.23	86.30	-4.3	20,111	-0.02%
2022/08/26	0	0.00	2.1	93.14	93.10	-2.1	20,046	-0.01%
2022/08/25	5	92.66	2.1	92.84	92.80	2.9	20,010	0.01%
2022/08/24	15.1	93.93	4	92.83	91.30	11.1	20,068	0.06%
2022/08/23	3	94.87	4.2	95.25	94.60	-1.2	20,090	-0.01%
2022/08/22	13	95.44	13	95.68	95.10	0	20,154	0.00%
2022/08/19	1	101.50	0	0.00	100.50	1	20,021	0.00%
2022/08/18	0	0.00	1	100.00	101.00	-1	20,220	0.00%
2022/08/17	1	101.49	5	100.90	101.50	-4	20,697	-0.02%
2022/08/16	4.2	100.33	0	0.00	99.90	4.2	21,251	0.02%
2022/08/15	2.5	101.20	2	101.00	101.50	0.5	21,871	0.00%
2022/08/12	0	0.00	8.1	104.50	104.50	-8.1	21,770	-0.04%
2022/08/11	7	104.07	7	103.14	103.00	0	21,901	0.00%
2022/08/10	4	104.88	0	0.00	103.00	4	21,885	0.02%
2022/08/09	5	105.30	1	104.50	105.00	4	21,937	0.02%
2022/08/08	0	0.00	1	106.50	107.50	-1	21,826	0.00%
2022/08/05	3	107.33	5	106.70	107.50	-2	21,846	-0.01%
2022/08/04	1	103.50	0	0.00	104.00	1	21,921	0.00%
2022/08/03	0.1	105.00	0	0.00	104.50	0.1	21,955	0.00%
2022/08/02	2	104.00	1	104.50	105.00	1	22,088	0.00%
2022/08/01	8	107.31	8	107.13	107.50	0	22,109	0.00%
2022/07/29	14	107.14	15	107.27	107.00	-1	22,202	0.00%
2022/07/28	1	101.50	1	102.00	102.00	0	22,118	0.00%
2022/07/27	0	0.00	2	103.75	104.50	-2	22,091	-0.01%
2022/07/26	5	101.70	7	102.00	100.50	-2	22,099	-0.01%
2022/07/25	7	104.57	4	104.00	104.00	3	21,952	0.01%
2022/07/22	25	106.38	29	106.29	106.50	-4	21,993	-0.02%
2022/07/21	2	106.00	4	106.00	105.50	-2	22,013	-0.01%
2022/07/20	19.4	106.45	11	106.23	103.50	8.4	21,989	0.04%
2022/07/19	6	128.74	10.2	128.42	131.00	-4.2	21,598	-0.02%
2022/07/18	5	120.30	1	120.00	121.00	4	21,147	0.02%
2022/07/15	0	0.00	1	118.00	117.00	-1	21,144	0.00%
2022/07/14	9	116.72	9	116.17	118.50	0	21,219	0.00%
2022/07/13	0	0.00	1	117.00	113.50	-1	21,063	0.00%
2022/07/12	6	112.25	2	113.50	112.00	4	20,966	0.02%
2022/07/11	22	119.82	23	119.61	120.50	-1	20,719	0.00%
2022/07/08	37	119.95	29.5	119.73	120.50	7.5	20,675	0.04%
2022/07/07	2	114.25	3	115.67	116.50	-1	20,505	0.00%
2022/07/06	5	115.10	6	115.67	113.50	-1	20,500	0.00%
2022/07/05	12	115.33	12	116.46	116.00	0	20,405	0.00%
2022/07/04	6	114.00	14	112.82	115.50	-8	19,948	-0.04%
2022/07/01	6	113.25	4	116.75	111.00	2	19,836	0.01%
2022/06/30	15	119.47	16.3	119.53	119.00	-1.3	19,480	-0.01%
2022/06/29	14	121.86	12	122.63	120.00	2	19,155	0.01%
2022/06/28	15	125.10	15	125.23	128.00	0	18,787	0.00%
2022/06/27	112	125.93	113.1	124.14	128.00	-1.1	18,412	-0.01%	大買/大賣/
2022/06/24	48.1	117.67	47	115.61	116.50	1.1	17,937	0.01%
2022/06/23	27.1	112.59	23	112.48	110.50	4	17,617	0.02%
2022/06/22	45.1	120.99	63	117.87	120.00	-17.9	17,276	-0.10%
2022/06/21	18.1	119.92	22	122.43	123.50	-3.9	16,758	-0.02%
2022/06/20	57.1	122.20	51	119.57	119.50	6.1	16,534	0.04%
2022/06/17	10	130.70	11	132.91	131.00	-1	16,156	-0.01%
2022/06/16	2.5	134.44	9	136.61	131.00	-6.5	15,984	-0.04%
2022/06/15	1.2	144.25	0	0.00	140.50	1.2	16,030	0.01%
2022/06/14	2	142.25	0	0.00	143.00	2	16,380	0.01%
2022/06/13	3	143.67	3	144.83	143.00	0	17,312	0.00%
2022/06/10	2	151.50	1	150.50	150.00	1	17,735	0.01%
2022/06/09	3	155.83	2	156.25	155.00	1	17,977	0.01%
2022/06/08	0	0.00	12	161.42	161.50	-12	18,124	-0.07%
2022/06/07	2	160.25	0	0.00	159.00	2	18,565	0.01%
2022/06/06	2	160.00	1	162.00	158.50	1	19,086	0.01%
2022/06/02	1	158.50	0	0.00	158.50	1	19,672	0.01%
2022/06/01	0	0.00	1	158.50	159.50	-1	20,734	0.00%
2022/05/31	2.2	157.95	0	0.00	157.00	2.2	22,047	0.01%
2022/05/30	0	0.00	1	159.00	158.50	-1	22,405	0.00%
2022/05/27	0	0.00	1	159.00	160.50	-1	22,706	0.00%
2022/05/26	11	162.55	3	158.33	156.50	8	23,032	0.03%
2022/05/25	16.1	161.00	16	161.09	160.50	0.1	23,196	0.00%
2022/05/24	27	165.07	107	164.77	161.50	-80	23,415	-0.34%	大賣/
2022/05/23	94	163.28	23.1	161.06	163.50	70.9	23,452	0.30%
2022/05/20	1	148.50	2	147.50	149.00	-1	23,616	0.00%
2022/05/19	5	143.50	3	142.00	146.00	2	24,528	0.01%
2022/05/18	1	145.50	6	147.08	147.50	-5	25,491	-0.02%
2022/05/17	3	145.17	0	0.00	143.00	3	26,034	0.01%
2022/05/16	2	150.25	2	149.50	148.00	0	26,380	0.00%
2022/05/13	2	151.75	2	152.00	153.50	0	26,755	0.00%
2022/05/12	5	149.60	6	149.50	148.50	-1	27,852	0.00%
2022/05/11	29	152.00	30	152.47	151.50	-1	28,048	0.00%
2022/05/10	1	151.50	0	0.00	151.50	1	28,426	0.00%
2022/05/09	5	152.50	7	150.64	148.00	-2	28,842	-0.01%
2022/05/06	1	150.50	1	153.00	151.50	0	29,843	0.00%
2022/05/05	4	153.25	3	152.17	153.00	1	29,960	0.00%
2022/05/04	10	148.50	10	149.50	148.50	0	29,923	0.00%
2022/05/03	21	145.19	21	144.31	146.00	0	30,123	0.00%
2022/04/29	4	146.38	3	146.00	146.00	1	30,426	0.00%
2022/04/28	2	144.00	0	0.00	142.00	2	30,615	0.01%
2022/04/27	10	142.50	10	143.50	144.00	0	30,648	0.00%
2022/04/25	11	149.41	11	148.59	148.00	0	30,860	0.00%
2022/04/22	7	156.07	6	157.00	156.00	1	30,890	0.00%
2022/04/21	0	0.00	3	158.17	157.50	-3	31,098	-0.01%
2022/04/20	1	157.00	0	0.00	155.50	1	31,348	0.00%
2022/04/19	0	0.00	1	156.00	156.00	-1	31,482	0.00%
2022/04/15	12	154.04	11	154.64	155.00	1	32,036	0.00%
2022/04/14	4	157.50	3	156.00	154.50	1	32,163	0.00%
2022/04/12	12	149.88	11	148.64	153.00	1	32,311	0.00%
2022/04/11	2	155.75	1	154.00	151.50	1	32,351	0.00%
2022/04/08	5	154.50	5	152.50	154.00	0	32,947	0.00%
2022/04/07	3	154.00	0	0.00	149.50	3	33,063	0.01%
2022/04/06	9.1	156.42	0	0.00	156.00	9.1	33,093	0.03%
2022/04/01	13	159.50	13.1	159.81	160.00	-0.1	33,478	0.00%
2022/03/31	10	158.75	10	156.00	158.50	0	33,528	0.00%
2022/03/30	4	156.00	2	156.27	160.00	2	33,688	0.01%
2022/03/29	129	155.07	126	156.71	154.50	3	33,769	0.01%	大買/大賣/
2022/03/28	10	153.25	18	155.36	156.00	-8	34,092	-0.02%
2022/03/25	44	154.61	30	154.67	153.50	14	34,467	0.04%
2022/03/24	6	160.25	1	161.50	160.00	5	34,857	0.01%
2022/03/23	0	0.00	1	163.00	163.00	-1	35,566	0.00%
2022/03/22	0	0.00	0	165.00	162.50	0	36,222	0.00%
2022/03/21	1	165.00	1	165.00	163.00	0	37,126	0.00%
2022/03/18	61	161.34	60	161.89	163.00	1	38,261	0.00%
2022/03/17	92	164.95	92	163.77	168.00	0	38,841	0.00%
2022/03/16	169	166.16	166	168.12	161.50	3	39,919	0.01%	大買/大賣/
2022/03/15	123	176.02	112	178.06	172.50	11	39,944	0.03%	大買/大賣/
2022/03/14	38	180.33	38	179.36	182.00	0	41,030	0.00%
2022/03/11	17	174.24	17	175.18	175.00	0	42,473	0.00%
2022/03/10	0	0.00	4	178.51	176.50	-4	43,249	-0.01%
2022/03/09	57	173.20	52	174.26	174.00	5	43,857	0.01%
2022/03/08	14	175.86	12	175.08	170.50	2	44,460	0.00%
2022/03/07	27	186.65	26	186.52	180.00	1	43,865	0.00%
2022/03/04	189	199.20	189.2	198.62	192.00	-0.2	43,042	0.00%	大買/大賣/
2022/03/03	99	193.67	99	193.28	192.00	0	41,921	0.00%
2022/03/02	30	190.88	28	192.70	190.50	2	41,774	0.00%
2022/03/01	5	188.50	11	191.78	193.00	-6	41,636	-0.01%
2022/02/25	2	187.50	1	186.00	187.00	1	41,391	0.00%
2022/02/24	46	184.47	40	185.25	182.00	6	41,218	0.01%
2022/02/23	18	189.06	18	188.94	190.00	0	40,843	0.00%
2022/02/22	84.1	183.86	78	182.31	181.50	6.1	40,488	0.01%
2022/02/21	57	196.75	57	197.14	195.00	0	39,762	0.00%
2022/02/18	57	187.70	54	188.90	194.50	3	39,031	0.01%
2022/02/17	25	185.62	28	187.30	183.00	-3	38,225	-0.01%
2022/02/16	4	182.75	6.1	183.98	183.50	-2.1	37,912	-0.01%
2022/02/15	30.9	180.84	28	180.46	178.50	2.9	38,206	0.01%
2022/02/14	20	178.45	20	179.15	180.00	0	38,783	0.00%
2022/02/11	18	174.53	18	175.28	172.00	0	38,390	0.00%
2022/02/10	14	175.43	17.3	175.13	175.50	-3.3	39,037	-0.01%
2022/02/09	7	177.21	8	173.56	173.50	-1	39,741	0.00%
2022/02/08	10	171.25	10.2	171.97	172.00	-0.2	39,830	0.00%
2022/02/07	3	151.20	2	153.07	162.00	1	39,996	0.00%
2022/01/26	15	148.70	13	148.31	147.50	2	41,239	0.00%
2022/01/25	5	148.60	4	145.88	145.50	1	41,581	0.00%
2022/01/24	14.2	151.02	16	150.31	153.00	-1.8	41,813	0.00%
2022/01/21	24	155.40	62	155.59	151.50	-38	42,137	-0.09%
2022/01/20	10	161.25	10	161.25	161.00	0	42,290	0.00%
2022/01/19	2	163.51	5	162.30	161.50	-3	42,524	-0.01%
2022/01/18	4	165.25	3	166.00	166.00	1	42,715	0.00%
2022/01/17	17	169.70	15	169.00	166.00	2	43,550	0.00%
2022/01/14	38	168.80	39	170.69	173.50	-1	44,029	0.00%
2022/01/13	23	171.31	23	174.70	168.50	0	44,460	0.00%
2022/01/12	26	178.04	26	178.50	176.00	0	44,725	0.00%
2022/01/11	1	182.50	0	0.00	181.50	1	45,521	0.00%
2022/01/10	7	180.51	5	181.50	179.50	2	46,605	0.00%
2022/01/07	31	187.45	30	185.50	187.50	1	47,315	0.00%
2022/01/06	15	191.67	15	192.83	191.00	0	48,866	0.00%
2022/01/05	31	192.84	30	191.92	191.00	1	49,726	0.00%
2022/01/04	1	187.01	1.2	186.14	191.50	-0.2	50,499	0.00%
2022/01/03	63	186.37	74	186.33	187.50	-11	51,296	-0.02%
2021/12/30	3	198.50	0	0.00	198.50	3	51,827	0.01%
2021/12/29	0	0.00	3	201.00	201.00	-3	52,778	-0.01%
2021/12/28	39	204.15	34	204.57	200.50	5	54,654	0.01%
2021/12/27	0	0.00	1	199.00	199.00	-1	55,451	0.00%
2021/12/24	10	201.75	10.6	201.18	199.00	-0.6	56,326	0.00%
2021/12/23	5	204.50	6	200.58	200.00	-1	56,322	0.00%
2021/12/22	11	203.05	17	204.62	204.00	-6	56,540	-0.01%
2021/12/21	47	202.31	43	202.34	207.00	4	56,543	0.01%
2021/12/20	15	199.00	14	199.86	199.00	1	56,620	0.00%
2021/12/17	38	202.79	33	201.14	200.00	5	56,644	0.01%
2021/12/16	39	201.10	52	198.98	196.50	-13	56,315	-0.02%
2021/12/15	30	195.45	21	196.76	199.00	9	56,196	0.02%
2021/12/14	54	198.07	52	196.26	189.50	2	56,156	0.00%
2021/12/13	64	207.29	60.2	205.91	201.50	3.8	55,319	0.01%
2021/12/10	104	205.93	104	206.31	210.50	0	55,553	0.00%	大買/大賣/
2021/12/09	33.1	201.01	48.1	202.59	208.00	-15	54,894	-0.03%
2021/12/08	121	197.63	100.2	197.67	197.00	20.8	54,715	0.04%	大買/
2021/12/07	80	185.67	72.4	185.33	191.00	7.6	54,241	0.01%
2021/12/06	41.4	174.55	44.1	173.52	176.50	-2.7	53,587	-0.01%
2021/12/03	32	170.78	19.4	167.45	164.50	12.6	53,625	0.02%
2021/12/02	13.5	160.70	29	164.71	169.50	-15.5	53,692	-0.03%
2021/12/01	7	154.36	10	155.30	154.50	-3	53,099	-0.01%
2021/11/30	0	0.00	1	156.00	156.50	-1	53,553	0.00%
2021/11/29	6	154.00	0	0.00	153.00	6	54,150	0.01%
2021/11/26	30	154.27	27	155.67	152.00	3	55,260	0.01%
2021/11/25	17	156.68	15	157.10	157.50	2	55,943	0.00%
2021/11/24	1	155.00	1	154.00	154.00	0	56,530	0.00%
2021/11/23	5	156.40	0	0.00	154.00	5	58,328	0.01%
2021/11/22	23	155.61	23	157.07	154.50	0	60,206	0.00%
2021/11/19	26	157.52	19	158.76	156.00	7	61,871	0.01%
2021/11/18	9	160.56	10	161.70	160.50	-1	64,140	0.00%
2021/11/17	14	157.82	12	158.42	158.50	2	66,010	0.00%
2021/11/16	12	159.79	15	160.60	161.00	-3	67,378	0.00%
2021/11/15	39	159.08	31	159.61	157.00	8	69,856	0.01%
2021/11/12	51	160.18	54	159.49	159.00	-3	71,211	0.00%
2021/11/11	27	169.00	16	171.81	159.50	11	71,484	0.02%
2021/11/10	78	184.84	76	183.47	177.00	2	72,107	0.00%
2021/11/09	91.1	185.57	110.7	187.62	183.50	-19.6	73,224	-0.03%	大賣/
2021/11/08	145.1	183.80	138	185.12	190.00	7.1	73,787	0.01%	大買/大賣/
2021/11/05	18	173.78	19	174.13	178.00	-1	74,735	0.00%
2021/11/04	77.4	178.03	71.1	175.77	174.50	6.3	76,083	0.01%
2021/11/03	219	168.58	253.2	170.53	171.50	-34.2	76,323	-0.04%	大買/大賣/
2021/11/02	21.2	163.12	13	162.85	161.00	8.2	76,868	0.01%
2021/11/01	22	162.43	20.1	160.94	158.50	1.9	77,612	0.00%
2021/10/29	9	158.11	6.3	159.87	160.00	2.7	78,267	0.00%
2021/10/28	4.1	155.57	4.7	156.98	153.50	-0.6	79,584	0.00%
2021/10/27	13	154.65	12	154.12	153.00	1	82,036	0.00%
2021/10/26	12	158.54	12.1	156.96	157.00	-0.1	84,992	0.00%
2021/10/25	14	155.32	17	157.32	157.50	-3	87,571	0.00%
2021/10/22	9.2	156.45	5	154.00	152.50	4.2	90,066	0.00%
2021/10/21	11	162.09	6	162.17	159.00	5	91,770	0.01%
2021/10/20	5	160.50	3	161.17	159.50	2	92,550	0.00%
2021/10/19	21	161.07	29	160.98	158.00	-8	94,278	-0.01%
2021/10/18	22.2	154.83	19	154.29	160.00	3.2	96,471	0.00%
2021/10/15	24.1	161.65	16	161.84	161.00	8.1	97,931	0.01%
2021/10/14	28	158.38	32.1	161.09	164.50	-4.1	98,982	0.00%
2021/10/13	23	157.67	26	157.67	155.00	-3	99,248	0.00%
2021/10/12	26.1	157.51	26	155.23	153.50	0.1	101,711	0.00%
2021/10/08	13	167.73	13	166.27	169.50	0	102,911	0.00%
2021/10/07	9	171.39	16.1	172.91	171.50	-7.1	105,121	-0.01%
2021/10/06	15	163.87	12.1	163.86	161.50	2.9	106,167	0.00%
2021/10/05	34	166.91	29	163.76	173.00	5	107,309	0.00%
2021/10/04	10	170.55	14.2	175.46	165.50	-4.2	108,342	0.00%
2021/10/01	13.1	193.78	17	194.38	183.50	-3.9	110,613	0.00%
2021/09/30	9	203.11	4	203.13	203.50	5	112,158	0.00%
2021/09/29	7.1	201.28	7	200.43	200.50	0.1	113,993	0.00%
2021/09/28	14.2	202.42	11	202.45	203.50	3.2	115,755	0.00%
2021/09/27	13	213.88	4.1	215.94	208.00	8.9	117,732	0.01%
2021/09/24	4	214.00	17.3	213.14	215.00	-13.3	121,860	-0.01%
2021/09/23	6	208.92	2	208.00	207.50	4	123,853	0.00%
2021/09/22	7	205.21	7	204.43	203.00	0	127,961	0.00%
2021/09/17	16.2	207.63	15	208.43	210.00	1.2	129,019	0.00%
2021/09/16	6	203.92	4	201.00	200.50	2	131,239	0.00%
2021/09/15	22	200.84	22	202.30	205.00	0	132,972	0.00%
2021/09/14	9.2	204.27	6	205.25	201.50	3.2	136,191	0.00%
2021/09/13	25	213.62	19.1	214.16	210.00	5.9	138,442	0.00%
2021/09/10	37.1	211.85	39	210.49	211.50	-1.9	139,336	0.00%
2021/09/09	22	208.18	12	207.50	207.50	10	140,530	0.01%
2021/09/08	17	212.21	22	211.77	213.00	-5	141,059	0.00%
2021/09/07	252	209.44	244.1	208.51	209.50	7.9	141,359	0.01%	大買/大賣/
2021/09/06	5.1	220.33	3	216.00	211.00	2.1	140,707	0.00%
2021/09/03	5	231.30	4	228.00	222.00	1	140,444	0.00%
2021/09/02	5	240.00	7	238.64	235.50	-2	139,951	0.00%
2021/09/01	34	240.09	37	237.95	235.00	-3	139,269	0.00%
2021/08/31	5.1	247.52	8	248.44	248.00	-3	138,045	0.00%
2021/08/30	6	254.75	7.2	254.46	249.00	-1.2	137,102	0.00%
2021/08/27	37.1	256.94	36	258.18	252.00	1.1	136,378	0.00%
2021/08/26	32.1	256.75	29.1	256.19	258.00	3	134,570	0.00%
2021/08/25	15	252.48	24	256.04	262.00	-9	132,823	-0.01%
2021/08/24	66.2	249.31	54	248.81	244.00	12.2	131,087	0.01%
2021/08/23	22	246.34	74	244.40	248.00	-51.9	129,142	-0.04%
2021/08/20	31	218.55	28	218.39	225.50	3	129,352	0.00%
2021/08/19	74.1	221.10	222.1	226.72	213.00	-148	130,804	-0.11%	大賣/鉅額交易
2021/08/18	172.1	224.80	35	215.39	226.00	137.1	129,864	0.11%	大買/鉅額交易
2021/08/17	27	211.48	26	211.52	205.50	1	130,875	0.00%
2021/08/16	13.1	212.09	13.1	213.90	215.00	0.1	131,847	0.00%
2021/08/13	44.2	226.51	30.1	227.00	215.00	14.1	131,260	0.01%
2021/08/12	43.1	218.02	50.1	220.12	230.00	-7	131,665	-0.01%
2021/08/11	31.2	218.54	31.1	218.97	217.00	0.1	131,247	0.00%
2021/08/10	57	230.45	47	234.77	225.00	10	129,537	0.01%
2021/08/09	36	233.00	23	234.13	229.00	13	128,839	0.01%
2021/08/06	15	231.90	22	233.98	231.00	-7	128,536	-0.01%
2021/08/05	12	224.67	10	222.20	221.00	2	127,154	0.00%
2021/08/04	10	234.45	11	232.23	233.00	-1	126,543	0.00%
2021/08/03	18.1	232.72	16	233.06	229.00	2.1	126,639	0.00%
2021/08/02	66	230.82	61	225.89	232.00	5	125,565	0.00%
2021/07/30	46	248.58	31.1	242.91	223.50	14.9	123,176	0.01%
2021/07/29	44.4	239.39	93	240.45	248.00	-48.7	120,666	-0.04%
2021/07/28	55	216.21	44.2	211.57	225.50	10.8	118,502	0.01%
2021/07/27	27.2	206.60	35	204.44	205.00	-7.8	116,098	-0.01%
2021/07/26	31.4	226.17	16	227.28	216.50	15.4	115,006	0.01%
2021/07/23	24	246.88	19	246.92	240.00	5	113,819	0.00%
2021/07/22	379	219.42	384.3	220.49	240.00	-5.3	112,099	0.00%	大買/大賣/
2021/07/21	200.4	241.71	214.5	239.74	238.50	-14.1	109,689	-0.01%	大買/大賣/
2021/07/20	32	270.48	19	267.61	260.50	13	107,231	0.01%
2021/07/19	112	289.85	109	287.45	286.00	3	105,706	0.00%	大買/大賣/
2021/07/16	97.1	294.65	91.1	296.43	286.00	6	105,178	0.01%
2021/07/15	75.1	266.81	90	267.97	278.50	-14.9	102,364	-0.01%
2021/07/14	56	256.18	63	255.02	253.50	-7	101,196	-0.01%
2021/07/13	37.1	280.15	26	278.27	258.50	11.1	98,531	0.01%
2021/07/12	28.1	286.84	28.1	288.17	287.00	0	96,744	0.00%
2021/07/09	70.3	294.64	65	286.59	275.00	5.3	94,700	0.01%
2021/07/08	78.5	276.34	83.3	274.07	304.00	-4.7	92,400	-0.01%
2021/07/07	52.5	290.60	36	288.40	276.50	16.5	89,534	0.02%
2021/07/06	34.2	310.86	36	312.10	296.00	-1.9	87,537	0.00%
2021/07/05	32.3	312.14	45.2	312.30	302.00	-12.9	85,714	-0.02%
2021/07/02	38.1	333.24	26	327.52	326.50	12.1	83,762	0.01%
2021/07/01	60.7	337.35	45	343.68	336.00	15.7	81,705	0.02%
2021/06/30	30	308.03	65.7	307.65	321.00	-35.7	77,304	-0.05%
2021/06/29	82.2	307.30	51	307.49	292.00	31.2	75,146	0.04%
2021/06/28	24	294.48	13	299.31	300.00	11	71,395	0.02%
2021/06/25	63	268.63	74.1	267.28	273.00	-11.1	70,194	-0.02%
2021/06/24	17	234.32	29.1	235.39	248.50	-12.1	67,663	-0.02%
2021/06/23	181.2	245.16	160	244.59	226.00	21.2	65,883	0.03%	大買/大賣/
2021/06/22	64	262.34	40	267.23	251.00	24	61,674	0.04%
2021/06/21	15	241.63	12	248.54	249.00	3	58,851	0.01%
2021/06/18	16	217.00	18.2	220.68	226.50	-2.2	58,156	0.00%
2021/06/17	10.2	204.31	3	206.00	206.00	7.2	56,643	0.01%
2021/06/16	7	206.86	4	210.13	205.50	3	55,154	0.01%
2021/06/15	4	183.38	8	191.06	191.50	-4	53,839	-0.01%
2021/06/11	0	0.00	11.1	171.14	174.50	-11.1	53,432	-0.02%
2021/06/10	2	151.75	0	0.00	159.00	2	53,228	0.00%
2021/06/09	1	162.50	0	0.00	160.00	1	53,324	0.00%
2021/06/08	1	160.00	1.1	160.52	165.00	-0.1	53,404	0.00%
2021/06/07	0	0.00	1	156.00	153.00	-1	53,464	0.00%
2021/06/04	3.1	156.84	0	0.00	155.50	3.1	53,521	0.01%
2021/06/03	1	160.00	2	163.75	161.00	-1	53,592	0.00%
2021/06/02	3.1	164.81	225.2	159.28	160.00	-222.1	53,515	-0.42%	大賣/鉅額交易
2021/06/01	226	159.44	7	154.64	159.50	219	53,205	0.41%	大買/鉅額交易
2021/05/31	24.2	152.59	6	150.33	145.00	18.2	53,006	0.03%
2021/05/28	18	148.25	171	149.11	154.50	-153	52,533	-0.29%	大賣/鉅額交易
2021/05/27	18	137.58	12	139.00	140.50	6	50,723	0.01%
2021/05/26	8	121.75	13	121.42	128.00	-5	47,866	-0.01%
2021/05/25	65	126.00	46	117.50	116.50	19	46,237	0.04%
2021/05/24	11.1	119.63	10	123.60	125.00	1.1	43,825	0.00%
2021/05/21	19	112.55	13.9	113.84	114.00	5.1	42,234	0.01%
2021/05/20	215	97.98	263	99.35	104.00	-48	41,724	-0.12%	大買/大賣/
2021/05/19	17	91.97	13	92.73	94.60	4	39,609	0.01%
2021/05/18	0	0.00	1	86.00	86.00	-1	39,042	0.00%
2021/05/17	7	77.11	10.1	77.91	78.20	-3.1	38,911	-0.01%
2021/05/14	7	76.79	13	77.98	81.60	-6	37,764	-0.02%
2021/05/13	10	80.58	3	80.10	80.10	7	36,679	0.02%
2021/05/12	9	92.11	4	92.30	88.90	5	36,346	0.01%
2021/05/11	7	101.89	6	101.35	98.70	1	36,361	0.00%
2021/05/10	6.4	99.78	8.1	97.21	101.50	-1.7	35,317	0.00%
2021/05/07	7	89.29	16	90.34	92.30	-9	34,558	-0.03%
2021/05/06	8	92.31	6	90.30	89.90	2	34,312	0.01%
2021/05/05	14	92.66	14	92.07	92.50	0	33,721	0.00%
2021/05/04	11.1	93.60	3	92.17	91.40	8.1	33,189	0.02%
2021/05/03	16	100.41	24.5	99.97	101.50	-8.5	32,428	-0.03%
2021/04/29	5	91.92	1	94.70	94.70	4	31,563	0.01%
2021/04/28	16	95.00	14	93.69	92.50	2	31,936	0.01%
2021/04/27	7.3	92.47	2	93.70	91.20	5.3	31,941	0.02%
2021/04/26	0.1	90.20	5	90.10	90.20	-4.9	31,963	-0.02%
2021/04/23	2	83.95	8	85.99	82.00	-6	32,715	-0.02%
2021/04/22	29	95.04	13	95.30	85.80	16	32,945	0.05%
2021/04/21	133	88.74	134	89.19	89.60	-1	32,068	0.00%	大買/大賣/
2021/04/20	8	80.80	108	82.70	81.50	-100	31,928	-0.31%	大賣/
2021/04/19	2	80.00	5	80.44	80.60	-3	32,264	-0.01%
2021/04/16	2	69.65	8	70.83	73.30	-6	32,430	-0.02%
2021/04/15	0	0.00	2.1	66.01	66.70	-2.1	32,892	-0.01%
2021/04/14	6	64.43	3	65.03	65.30	3	34,186	0.01%
2021/04/13	7	63.61	0	0.00	64.30	7	34,459	0.02%
2021/04/12	3	62.00	4	62.45	64.00	-1	35,159	0.00%
2021/04/09	2	56.30	11	57.15	58.20	-9	36,862	-0.02%
2021/04/08	7	58.76	5	58.72	58.90	2	37,908	0.01%
2021/04/07	0	0.00	5.3	58.12	58.70	-5.3	39,236	-0.01%
2021/04/06	5	56.70	3	56.60	57.40	2	42,280	0.00%
2021/04/01	0	0.00	3	55.80	55.90	-3	43,279	-0.01%
2021/03/31	3	56.87	3	56.73	55.10	0	44,129	0.00%
2021/03/30	1	53.20	1	54.60	54.60	0	44,067	0.00%
2021/03/29	1	54.90	26.7	55.13	55.40	-25.7	44,720	-0.06%
2021/03/26	1	53.00	2	53.20	52.90	-1	46,649	0.00%
2021/03/25	3	50.23	3	50.90	49.90	0	47,659	0.00%
2021/03/24	4	52.03	4	51.85	52.00	0	48,732	0.00%
2021/03/23	13	52.56	15	52.62	51.70	-2	48,863	0.00%
2021/03/22	10	53.03	9	54.38	54.50	1	48,009	0.00%
2021/03/19	5	49.18	0	0.00	49.55	5	47,755	0.01%
2021/03/18	1	49.55	5	50.03	49.95	-4	48,015	-0.01%
2021/03/17	3	49.00	3	49.07	49.00	0	48,441	0.00%
2021/03/16	1	48.70	2	48.30	48.65	-1	48,956	0.00%
2021/03/15	1	48.65	0	0.00	48.70	1	49,649	0.00%
2021/03/12	0	0.00	3	48.05	47.40	-3	50,455	-0.01%
2021/03/11	3	47.60	7	47.90	47.25	-4	50,756	-0.01%
2021/03/09	0	0.00	4	47.48	47.50	-4	51,141	-0.01%
2021/03/08	1	45.40	0	0.00	45.40	1	51,479	0.00%
2021/03/05	1	45.75	0	0.00	45.85	1	51,890	0.00%
2021/03/04	2	46.75	0	0.00	46.05	2	52,319	0.00%
2021/03/03	0	0.00	43	47.31	47.30	-43	52,717	-0.08%
2021/03/02	4	46.70	8	48.84	45.50	-4	53,775	-0.01%
2021/02/26	2	47.90	3	47.13	47.95	-1	54,074	0.00%
2021/02/25	5	47.40	0	0.00	47.30	5	54,060	0.01%
2021/02/24	1	46.60	3	46.50	46.00	-2	54,183	0.00%
2021/02/23	4	47.41	1	47.95	46.70	3	54,262	0.01%
2021/02/22	5	47.08	12	47.07	46.75	-7	54,800	-0.01%
2021/02/19	3	44.52	0	0.00	44.50	3	54,951	0.01%
2021/02/18	3	45.67	2	45.70	45.25	1	55,206	0.00%
2021/02/17	2	42.35	3	43.70	43.90	-1	54,788	0.00%
2021/02/05	1	42.65	0	0.00	42.20	1	54,773	0.00%
2021/02/04	3	43.25	3	42.97	43.50	0	54,818	0.00%
2021/02/03	3	43.27	3	43.50	42.25	0	55,361	0.00%
2021/02/02	5	44.02	6	43.86	43.50	-1	56,019	0.00%
2021/02/01	2	41.40	0	0.00	41.35	2	55,488	0.00%
2021/01/29	6	43.53	5	44.75	42.80	1	55,267	0.00%
2021/01/28	40	44.80	0	0.00	44.75	40	55,130	0.07%
2021/01/27	2	45.45	25	45.99	44.55	-23	54,963	-0.04%
2021/01/26	22	45.73	0	0.00	45.60	22	55,058	0.04%
2021/01/25	1	45.60	5	46.08	45.65	-4	54,998	-0.01%
2021/01/22	6	45.21	0	0.00	44.80	6	54,629	0.01%
2021/01/21	1	43.38	0	0.00	42.70	1	54,212	0.00%
2021/01/20	2	43.05	2	43.50	42.10	0	53,579	0.00%
2021/01/19	1	45.10	3	43.20	43.20	-2	52,968	0.00%
2021/01/18	5	43.99	6	42.42	45.10	-1	52,507	0.00%
2021/01/15	6	44.23	2	45.33	43.25	4	51,347	0.01%
2021/01/14	4	49.14	8	49.35	48.05	-4	50,492	-0.01%
2021/01/13	10	48.53	7	49.49	48.00	3	50,040	0.01%
2021/01/12	18.7	50.01	11	49.50	49.05	7.7	49,715	0.02%
2021/01/11	0	0.00	9	49.38	50.40	-9	48,278	-0.02%
2021/01/08	16	48.20	26	48.78	48.50	-10	47,488	-0.02%
2021/01/07	202	46.54	407	46.63	47.35	-205	46,536	-0.44%	大買/大賣/鉅額交易
2021/01/06	10	53.24	15	52.91	50.30	-5	45,072	-0.01%
2021/01/05	234.1	56.18	14.5	54.98	54.60	219.6	44,340	0.50%	大買/鉅額交易
2021/01/04	39	55.63	21	55.70	57.10	18	43,023	0.04%
2020/12/31	29	51.57	52	51.72	52.90	-23	40,875	-0.06%
2020/12/30	100.5	50.03	90	50.18	50.10	10.5	39,737	0.03%
2020/12/29	71.1	52.81	57	53.27	49.35	14.1	38,285	0.04%
2020/12/28	15	52.37	75.2	52.79	52.80	-60.2	35,075	-0.17%
2020/12/25	50	47.95	55	47.46	48.00	-5	33,634	-0.01%
2020/12/24	4	45.50	24	45.42	45.25	-20	32,551	-0.06%
2020/12/23	13	44.12	5	44.34	45.45	8	32,156	0.02%
2020/12/22	16.3	47.00	32	47.06	43.15	-15.8	31,216	-0.05%
2020/12/21	5	46.18	4	47.19	47.50	1	28,681	0.00%
2020/12/18	22.1	43.40	7	43.61	43.20	15	27,305	0.06%
2020/12/17	0	0.00	11	41.60	42.35	-11	25,975	-0.04%
2020/12/16	2	40.65	6	40.61	41.00	-4	25,507	-0.02%
2020/12/15	4	40.50	1	40.85	40.00	3	25,254	0.01%
2020/12/14	9	40.62	5	41.13	40.75	4	24,601	0.02%
2020/12/11	19	39.85	2	40.10	38.95	17	24,110	0.07%
2020/12/10	4	41.80	3	42.10	41.40	1	23,548	0.00%
2020/12/09	132	41.44	131	41.52	41.40	1	22,943	0.00%	大買/大賣/
2020/12/08	17	40.94	10	40.92	40.60	7	22,173	0.03%
2020/12/07	1	38.60	0.1	38.30	38.25	1	21,113	0.00%
2020/12/04	5	38.68	1	38.80	38.00	4	20,573	0.02%
2020/12/02	12	40.17	1	39.90	40.00	11	19,824	0.06%
2020/12/01	15	42.24	15	41.15	41.10	0	19,317	0.00%
2020/11/30	8	43.73	2	42.93	43.70	6	18,836	0.03%
2020/11/27	14	41.81	15	41.88	43.00	-1	18,393	-0.01%
2020/11/26	20	41.48	24	41.21	40.65	-4	17,895	-0.02%
2020/11/25	14	39.60	0	0.00	40.90	14	16,799	0.08%
2020/11/23	32	37.60	10	37.69	37.45	22	15,818	0.14%
2020/11/20	6	37.32	8	37.59	36.75	-2	15,621	-0.01%
2020/11/19	11	37.22	12	37.21	37.45	-1	15,539	-0.01%
2020/11/18	2	35.43	2	36.05	36.40	0	14,552	0.00%
2020/11/17	1	32.80	5	33.07	33.35	-4	13,788	-0.03%
2020/11/16	2	31.55	12	31.31	31.55	-10	13,474	-0.07%
2020/11/13	6	31.00	0	0.00	30.60	6	13,393	0.04%
2020/11/12	2	31.95	2	31.25	31.20	0	13,198	0.00%
2020/11/11	43	31.54	61	30.88	32.45	-18	13,081	-0.14%
2020/11/10	26	31.05	0	0.00	29.80	26	12,631	0.21%
2020/11/09	0	0.00	3	32.25	32.25	-3	11,564	-0.03%
2020/11/06	3	28.90	0	0.00	29.35	3	11,333	0.03%
2020/11/04	0	0.00	1	28.50	28.90	-1	11,238	-0.01%
2020/11/03	21	27.65	21	27.76	28.60	0	11,022	0.00%
2020/11/02	0	0.00	1	27.80	27.00	-1	10,673	-0.01%
2020/10/29	1	26.50	0	0.00	26.70	1	10,172	0.01%
2020/10/28	0	0.00	2	26.70	26.15	-2	10,059	-0.02%
2020/10/26	1	25.95	14	25.74	26.85	-13	9,717	-0.13%
2020/10/21	10	25.25	0	0.00	25.30	10	9,085	0.11%
2020/10/20	10	24.10	17	24.83	25.25	-7	8,840	-0.08%
2020/10/15	1	24.55	0	0.00	24.05	1	8,399	0.01%
2020/10/14	5	24.50	4	24.55	24.55	1	8,292	0.01%
2020/10/13	4	24.20	5	24.00	25.05	-1	8,112	-0.01%
2020/10/12	2	22.75	0	0.00	23.15	2	7,687	0.03%
2020/10/08	3	24.07	2.1	24.32	23.80	0.9	7,540	0.01%
2020/10/07	5	24.30	8	24.39	24.45	-3	7,351	-0.04%
2020/10/05	3	22.40	24	21.92	22.85	-21	6,852	-0.31%
2020/09/30	10	21.26	0	0.00	21.25	10	6,606	0.15%
2020/09/29	0	0.00	16	20.94	21.00	-16	6,614	-0.24%
2020/09/28	0	0.00	4	21.33	21.65	-4	6,365	-0.06%
2020/09/25	1	20.70	7	20.48	20.45	-6	6,001	-0.10%
2020/09/18	0	0.00	6	20.26	20.30	-6	5,627	-0.11%
2020/09/16	1	19.90	3	19.63	20.10	-2	5,575	-0.04%
2020/09/15	2	19.48	0	0.00	19.80	2	5,503	0.04%
2020/09/11	0	0.00	1	20.55	20.00	-1	5,337	-0.02%
2020/09/10	2	20.60	0	0.00	20.40	2	5,238	0.04%
2020/09/08	10	20.16	0	0.00	20.00	10	5,129	0.19%
2020/09/07	38	20.54	0	0.00	20.15	38	5,064	0.75%
2020/09/04	1	19.85	0	0.00	20.00	1	4,899	0.02%
2020/09/02	2	20.70	0	0.00	20.70	2	4,671	0.04%
2020/09/01	0	0.00	5	20.90	20.95	-5	4,595	-0.11%
2020/08/31	5	21.95	0	0.00	21.20	5	4,531	0.11%
2020/08/27	0	0.00	3	21.13	20.90	-3	4,277	-0.07%
2020/08/25	11	21.07	21	21.10	21.75	-10	3,937	-0.25%
2020/08/24	10	20.40	4	20.35	20.40	6	3,573	0.17%
2020/08/20	5	20.21	3	20.10	19.95	2	3,447	0.06%
2020/08/19	2	20.40	12	20.40	20.35	-10	3,250	-0.31%
2020/08/18	0	0.00	8	20.10	20.10	-8	3,028	-0.26%
2020/08/17	2	20.40	0	0.00	20.05	2	2,835	0.07%
2020/08/14	43	19.78	30	20.05	19.90	13	2,607	0.50%
2020/08/13	7	19.33	160	19.01	19.05	-153	2,275	-6.72%	大賣/鉅額交易
2020/08/12	11	18.78	1	18.80	18.80	10	2,218	0.45%
2020/08/11	151	18.79	1	18.80	18.80	150	2,191	6.84%	大買/鉅額交易
2020/08/10	1	19.00	3	18.60	19.00	-2	2,144	-0.09%
2020/08/06	0	0.00	3	17.75	18.30	-3	2,057	-0.15%
2020/07/27	2	17.35	0	0.00	17.15	2	2,045	0.10%
2020/07/24	1	17.25	0	0.00	17.50	1	2,094	0.05%
2020/07/23	3	17.65	0	0.00	17.70	3	2,086	0.14%
2020/07/10	0	0.00	3	18.60	18.65	-3	2,028	-0.15%
2020/07/08	0	0.00	2	18.58	18.70	-2	1,906	-0.10%
2020/07/07	1	17.45	3	17.67	18.40	-2	1,792	-0.11%
2020/07/03	2	16.85	3	16.80	16.90	-1	1,623	-0.06%
2020/06/29	2	16.50	0	0.00	16.50	2	1,713	0.12%
2020/06/24	0	0.00	7	16.65	16.65	-7	1,733	-0.40%
2020/06/23	2	16.60	0	0.00	16.60	2	1,770	0.11%
2020/06/22	9	16.40	0	0.00	16.35	9	1,782	0.50%
2020/06/18	0	0.00	1	16.60	16.50	-1	1,848	-0.05%
2020/04/01	0	0.00	2	14.05	14.35	-2	2,011	-0.10%
2020/03/26	0	0.00	1	13.50	13.60	-1	1,872	-0.05%
2020/03/20	1	12.40	2	12.50	12.55	-1	1,783	-0.06%
2020/03/19	2	11.95	0	0.00	11.90	2	1,715	0.12%
2020/03/17	2	13.40	20	13.52	13.40	-18	1,565	-1.15%
2020/03/12	1	15.70	1	15.85	15.70	0	1,441	0.00%
2020/03/06	1	16.80	0	0.00	16.90	1	1,383	0.07%
2019/12/26	0	0.00	2	18.60	18.60	-2	1,329	-0.15%
2019/12/24	2	18.60	0	0.00	18.50	2	1,368	0.15%
2019/12/18	0	0.00	5	18.50	18.50	-5	1,364	-0.37%
2019/11/11	5	18.20	0	0.00	18.10	5	2,556	0.20%
2019/10/29	0	0.00	1	18.55	18.35	-1	3,427	-0.03%
2019/09/09	0	0.00	3	19.85	19.90	-3	4,820	-0.06%
2019/09/04	3	20.35	0	0.00	20.15	3	4,831	0.06%
2019/08/29	2	19.05	0	0.00	19.00	2	4,544	0.04%
2019/08/26	0	0.00	5	19.30	18.75	-5	4,612	-0.11%
2019/08/22	5	18.75	0	0.00	18.75	5	4,606	0.11%
2019/08/21	1	18.90	5	19.35	19.30	-4	4,570	-0.09%
2019/08/20	5	18.75	1	19.25	18.75	4	4,536	0.09%
2019/08/16	1	19.25	1	19.45	19.55	0	4,417	0.00%
2019/08/14	0	0.00	1	21.10	21.05	-1	4,292	-0.02%
2019/08/12	1	20.90	0	0.00	20.65	1	4,215	0.02%
2019/08/08	0	0.00	1	21.40	21.40	-1	4,184	-0.02%
2019/08/05	1	21.70	1	22.30	21.40	0	3,939	0.00%
2019/08/01	0	0.00	5	20.85	20.85	-5	3,588	-0.14%
2019/07/30	1	22.00	1	21.25	21.25	0	3,382	0.00%
2019/07/29	0	0.00	5	21.75	22.10	-5	3,295	-0.15%
2019/07/26	48	22.00	27	22.78	21.90	21	3,167	0.66%
2019/07/24	0	0.00	2	20.10	20.40	-2	2,501	-0.08%
2019/07/23	0	0.00	1	19.70	19.55	-1	2,277	-0.04%
2019/07/05	0	0.00	30	19.16	19.25	-30	1,893	-1.58%
2019/06/25	1	18.15	1	18.35	18.25	0	1,643	0.00%
2019/06/21	2	17.98	3	18.05	18.00	-1	1,576	-0.06%
2019/06/03	1	18.15	0	0.00	17.85	1	1,208	0.08%
2019/05/30	30	18.95	0	0.00	18.85	30	1,052	2.85%
2019/05/29	0	0.00	0.3	18.40	18.50	-0.3	994	-0.03%
2019/05/16	0	0.00	8	16.83	17.05	-8	727	-1.10%
2019/04/23	0	0.00	5	16.50	16.45	-5	600	-0.83%
2019/03/07	0	0.00	1	16.15	16.10	-1	507	-0.20%
2019/02/27	5	16.00	0	0.00	15.95	5	529	0.94%
2019/02/15	0	0.00	1	16.10	16.10	-1	490	-0.20%
2019/02/14	0	0.00	2	16.10	16.10	-2	492	-0.41%
2019/01/28	0	0.00	10	15.90	15.95	-10	454	-2.20%
2019/01/24	3	15.75	0	0.00	15.85	3	451	0.66%
2019/01/04	0	0.00	1	15.75	15.65	-1	645	-0.16%
2018/11/26	0	0.00	1	15.70	15.70	-1	857	-0.12%
2018/11/14	5	15.55	0	0.00	15.35	5	962	0.52%
2018/10/02	5	16.80	0	0.00	16.75	5	1,207	0.41%
2018/08/24	1	16.80	0	0.00	16.75	1	1,343	0.07%
2018/08/23	1	17.05	1	17.10	17.10	0	1,336	0.00%
2018/08/07	1	16.85	0	0.00	16.85	1	1,336	0.07%
2018/08/06	0	0.00	20	16.85	16.80	-20	1,349	-1.48%
2018/08/03	20	16.75	0	0.00	16.75	20	1,358	1.47%
2018/07/20	10	17.05	0	0.00	17.05	10	1,311	0.76%
2018/05/08	3	17.05	0	0.00	17.05	3	1,681	0.18%
2018/04/24	1	17.05	0	0.00	17.05	1	1,835	0.05%
2018/04/11	2	17.60	0	0.00	17.50	2	2,003	0.10%
2018/03/09	0	0.00	1	18.15	18.15	-1	2,383	-0.04%
2018/01/22	5	19.50	0	0.00	19.45	5	3,086	0.16%
2018/01/12	0	0.00	1	19.95	20.00	-1	3,398	-0.03%
2018/01/11	1	20.00	0	0.00	19.90	1	3,369	0.03%
2018/01/10	0	0.00	1	20.10	19.90	-1	3,335	-0.03%
2018/01/09	0	0.00	3	19.95	19.95	-3	3,311	-0.09%
2018/01/08	1	19.70	0	0.00	19.65	1	3,293	0.03%
2018/01/05	3	19.65	5	19.85	19.75	-2	3,296	-0.06%
2018/01/04	5	19.35	0	0.00	19.45	5	3,285	0.15%
2018/01/02	0	0.00	10	19.80	19.85	-10	3,233	-0.31%