萬海 (2615)-光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
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(已收盤)

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

萬海 (2615)籌碼相關－光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

光和券商分點個股進出
光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
2024/11/20	395.2	94.60	584.2	95.31	94.80	-189.1	36,322	-0.52%	大買/大賣/鉅額交易
2024/11/19	4	92.48	503	92.99	93.30	-499	35,041	-1.42%	大賣/鉅額交易
2024/11/18	66	90.90	65	92.44	90.90	1	34,756	0.00%
2024/11/15	241	91.48	167	92.53	90.50	74	34,624	0.21%	大買/大賣/
2024/11/14	3.1	90.44	6	90.78	89.80	-2.9	34,403	-0.01%
2024/11/13	113.2	91.43	9	90.73	90.60	104.2	34,579	0.30%	大買/鉅額交易
2024/11/12	364.3	92.94	15	92.11	91.30	349.3	34,754	1.00%	大買/鉅額交易
2024/11/11	73	93.26	131	94.21	94.30	-58	34,807	-0.17%	大賣/
2024/11/08	482	93.81	566.3	95.15	93.70	-84.3	34,755	-0.24%	大買/大賣/
2024/11/07	186	91.33	80	91.76	91.80	106	34,903	0.30%	大買/鉅額交易
2024/11/06	531.1	93.56	135	95.13	93.60	396.1	34,962	1.13%	大買/大賣/鉅額交易
2024/11/05	180.1	91.23	494.4	92.97	94.70	-314.3	35,337	-0.89%	大買/大賣/鉅額交易
2024/11/04	329.7	91.62	63	95.15	89.80	266.7	34,898	0.76%	大買/鉅額交易
2024/11/01	16	90.79	746.8	89.26	94.20	-730.8	33,867	-2.16%	大賣/鉅額交易
2024/10/30	452	86.26	151	87.59	85.70	301	33,326	0.90%	大買/大賣/鉅額交易
2024/10/29	201.2	86.55	3	86.27	85.70	198.2	33,492	0.59%	大買/鉅額交易
2024/10/28	67.2	87.04	208	88.24	88.60	-140.8	33,530	-0.42%	大賣/鉅額交易
2024/10/25	4	87.03	72	87.48	86.90	-68	33,429	-0.20%
2024/10/24	145.5	86.25	24	87.65	86.00	121.5	33,446	0.36%	大買/鉅額交易
2024/10/23	159	87.54	163	88.94	87.70	-4	33,445	-0.01%	大買/大賣/
2024/10/22	169	87.75	104	89.25	87.60	65	33,552	0.19%	大買/大賣/
2024/10/21	43	86.98	306.2	87.20	87.90	-263.2	33,427	-0.79%	大賣/鉅額交易
2024/10/18	357	85.38	92	86.47	85.30	265	33,412	0.79%	大買/鉅額交易
2024/10/17	16	84.67	668	85.52	86.40	-652	33,275	-1.96%	大賣/鉅額交易
2024/10/16	27	82.07	305	83.15	82.20	-278	32,997	-0.84%	大賣/鉅額交易
2024/10/15	220	81.28	10	82.00	81.10	210	33,039	0.64%	大買/鉅額交易
2024/10/14	182	82.09	4	81.70	82.00	178	33,346	0.53%	大買/鉅額交易
2024/10/11	215	83.00	4	83.63	83.00	211	33,454	0.63%	大買/鉅額交易
2024/10/09	209.2	83.11	10	83.94	83.00	199.2	33,604	0.59%	大買/鉅額交易
2024/10/08	41.8	86.17	26	85.80	85.50	15.8	33,639	0.05%
2024/10/07	12	86.28	7.1	86.09	85.70	5	33,858	0.01%
2024/10/04	244	89.34	10	89.40	89.30	234	33,872	0.69%	大買/鉅額交易
2024/10/01	273.2	98.63	36	100.64	99.20	237.2	33,637	0.71%	大買/鉅額交易
2024/09/30	41.5	100.09	22	98.30	98.00	19.5	32,958	0.06%
2024/09/27	13	105.08	29.2	105.06	107.50	-16.2	32,265	-0.05%
2024/09/26	46.2	103.66	40	103.39	102.00	6.2	31,422	0.02%
2024/09/25	51	94.34	83.2	98.08	99.70	-32.2	30,038	-0.11%
2024/09/24	12	86.43	47.7	88.44	90.70	-35.7	27,949	-0.13%
2024/09/23	1	82.70	1.1	81.95	82.50	-0.1	26,876	0.00%
2024/09/20	3	81.13	3	81.10	81.10	0	27,305	0.00%
2024/09/19	9	80.77	34	80.58	81.00	-25	28,026	-0.09%
2024/09/18	0	0.00	9	80.38	80.50	-9	28,900	-0.03%
2024/09/16	0	0.00	2	78.20	78.30	-2	30,633	-0.01%
2024/09/13	2.2	78.10	12	78.73	79.20	-9.8	31,476	-0.03%
2024/09/12	0	0.00	7	78.80	77.70	-7	32,673	-0.02%
2024/09/11	5	75.84	6	76.65	76.80	-1	33,220	0.00%
2024/09/10	7	74.91	3	75.03	74.10	4	34,500	0.01%
2024/09/09	9	75.53	2	75.30	75.20	7	35,508	0.02%
2024/09/06	2	78.30	6	78.52	78.20	-4	36,148	-0.01%
2024/09/05	10	79.50	10.1	79.20	78.80	-0.1	37,345	0.00%
2024/09/04	1.3	76.62	2	78.35	78.70	-0.7	39,131	0.00%
2024/09/03	1	80.10	1	79.70	79.50	0	40,875	0.00%
2024/09/02	49	80.09	3	80.13	79.50	46	43,141	0.11%
2024/08/30	2	81.75	69.3	81.37	82.90	-67.3	43,791	-0.15%
2024/08/29	0	0.00	2	78.90	79.20	-2	43,678	0.00%
2024/08/28	3	78.00	5	78.32	78.10	-2	45,476	0.00%
2024/08/27	33	78.98	3	78.80	78.30	30	45,817	0.07%
2024/08/26	30	80.54	51.5	81.20	79.90	-21.5	45,676	-0.05%
2024/08/23	21	79.37	1	79.70	79.50	20	45,635	0.04%
2024/08/22	29	79.92	15	79.77	79.70	14	45,927	0.03%
2024/08/21	43	79.02	95	80.17	80.40	-52	46,209	-0.11%
2024/08/20	48.4	79.43	0	0.00	79.20	48.4	46,217	0.10%
2024/08/19	6	79.98	1	79.60	79.50	5	46,054	0.01%
2024/08/16	16	81.09	19	80.79	80.80	-3	45,967	-0.01%
2024/08/15	3.1	78.97	55	80.36	80.40	-51.9	45,678	-0.11%
2024/08/14	26	78.25	6	78.12	77.70	20	45,246	0.04%
2024/08/13	69.5	79.69	6	78.97	79.10	63.5	44,815	0.14%
2024/08/12	4	80.83	49	81.53	82.50	-45	44,178	-0.10%
2024/08/09	85.1	78.26	45	78.90	77.20	40.1	45,149	0.09%
2024/08/08	12	80.67	5	80.86	78.80	7	49,084	0.01%
2024/08/07	19	81.99	27	82.77	84.20	-8	50,537	-0.02%
2024/08/06	10	79.28	29	79.43	79.60	-19	51,107	-0.04%
2024/08/05	8	76.44	4.5	77.22	75.00	3.5	51,191	0.01%
2024/08/02	7	80.99	13.1	81.13	79.70	-6.1	51,118	-0.01%
2024/08/01	2	78.20	8.6	79.77	79.70	-6.6	50,658	-0.01%
2024/07/31	0	0.00	5	77.44	77.90	-5	50,404	-0.01%
2024/07/30	0	0.00	21	75.45	76.20	-21	50,310	-0.04%
2024/07/29	1	72.80	6	73.03	72.90	-5	50,441	-0.01%
2024/07/26	3	72.67	6	73.27	73.90	-3	50,553	-0.01%
2024/07/23	13	72.15	10	73.69	74.20	3	50,717	0.01%
2024/07/22	10	68.92	1	69.20	71.00	9	50,851	0.02%
2024/07/19	5	71.48	21	72.03	71.10	-16	50,442	-0.03%
2024/07/18	0	0.00	15	73.98	74.00	-15	50,132	-0.03%
2024/07/17	6.1	73.62	3	73.70	73.50	3.1	49,984	0.01%
2024/07/16	12	76.54	8	76.21	75.10	4	49,777	0.01%
2024/07/15	5.1	75.52	15	77.45	77.90	-9.9	49,553	-0.02%
2024/07/12	6	76.07	3.3	76.07	76.40	2.7	49,136	0.01%
2024/07/11	13.3	77.25	14.2	77.02	77.30	-0.9	48,805	0.00%
2024/07/10	7	76.20	0	0.00	76.10	7	48,607	0.01%
2024/07/09	17	78.16	18.1	77.40	77.20	-1.1	48,258	0.00%
2024/07/08	22	77.33	18	77.64	78.00	4	47,642	0.01%
2024/07/05	21.5	84.03	29	84.82	83.70	-7.5	46,700	-0.02%
2024/07/04	11	87.61	7	86.70	86.40	4	46,213	0.01%
2024/07/03	5.1	89.40	6.5	88.16	87.60	-1.4	45,858	0.00%
2024/07/02	30	85.90	28	84.88	84.80	2	45,291	0.00%
2024/07/01	13	86.28	15	87.01	86.00	-2	44,799	0.00%
2024/06/28	0	0.00	38	89.02	88.60	-38	44,030	-0.09%
2024/06/27	3	90.00	11	89.40	89.20	-8	43,631	-0.02%
2024/06/26	30	90.15	7	89.26	89.00	23	43,091	0.05%
2024/06/25	13.2	90.08	14	90.36	91.70	-0.8	42,423	0.00%
2024/06/24	45.3	90.33	5	90.90	88.80	40.3	41,532	0.10%
2024/06/21	52.9	93.80	61.1	95.44	92.30	-8.2	40,591	-0.02%
2024/06/20	26	91.93	12.1	92.34	92.10	13.9	38,643	0.04%
2024/06/19	46	92.80	49	92.26	90.00	-3	37,771	-0.01%
2024/06/18	14	89.74	18	89.34	88.80	-4	36,480	-0.01%
2024/06/17	61.2	90.97	26	90.44	89.10	35.2	35,801	0.10%
2024/06/14	32	89.39	36.5	89.67	92.80	-4.5	34,396	-0.01%
2024/06/13	7.5	85.93	11	86.76	84.40	-3.5	33,344	-0.01%
2024/06/12	35	84.55	19	83.99	83.00	16	32,877	0.05%
2024/06/11	29.1	93.98	32	95.14	88.20	-3	31,780	-0.01%
2024/06/07	35	98.93	18.2	99.33	96.20	16.8	29,937	0.06%
2024/06/06	67.5	94.06	72.6	92.98	96.80	-5.1	27,958	-0.02%
2024/06/05	7	84.80	18.3	87.31	88.00	-11.3	25,592	-0.04%
2024/06/04	8.1	80.05	5	80.58	80.00	3.1	24,729	0.01%
2024/06/03	76	79.35	83.2	79.65	82.00	-7.2	24,299	-0.03%
2024/05/31	12.1	84.86	0	0.00	79.70	12.1	22,456	0.05%
2024/05/30	1.3	87.58	0	0.00	87.50	1.3	22,077	0.01%
2024/05/29	9.2	88.37	9.5	87.90	85.60	-0.4	21,953	0.00%
2024/05/28	10.4	85.47	6	84.64	87.00	4.4	21,736	0.02%
2024/05/27	3.6	79.76	9.3	78.79	82.10	-5.8	21,665	-0.03%
2024/05/24	0	0.00	21.3	73.57	74.90	-21.3	21,326	-0.10%
2024/05/23	0.2	71.00	1	71.10	71.10	-0.8	21,128	0.00%
2024/05/22	4.1	70.21	16	70.99	71.20	-12	21,144	-0.06%
2024/05/21	5.5	69.19	0	0.00	68.80	5.5	21,103	0.03%
2024/05/20	5.2	70.49	7.2	70.35	70.80	-2.1	21,096	-0.01%
2024/05/17	0.1	70.04	13	69.58	70.00	-12.9	21,037	-0.06%
2024/05/16	1	71.50	12	71.43	71.90	-11	20,902	-0.05%
2024/05/15	54.3	68.93	45.3	69.51	70.50	9	20,605	0.04%
2024/05/14	182.6	72.15	146	71.83	68.40	36.5	19,005	0.19%	大買/大賣/
2024/05/13	36	68.90	17.4	69.77	70.10	18.6	13,910	0.13%
2024/05/10	5	61.54	30.1	62.71	63.80	-25.1	11,861	-0.21%
2024/05/09	2	53.40	45.3	56.09	58.00	-43.3	10,361	-0.42%
2024/05/08	22	52.81	15	52.82	52.80	7	9,418	0.07%
2024/05/07	0	0.00	7	50.94	50.80	-7	8,781	-0.08%
2024/05/06	2	49.48	4	49.99	49.80	-2	8,545	-0.02%
2024/05/03	1	49.55	4	50.15	49.40	-3	8,490	-0.04%
2024/05/02	10	50.76	3.2	51.21	49.40	6.8	8,400	0.08%
2024/04/30	3	48.63	9.3	49.35	50.70	-6.3	7,939	-0.08%
2024/04/29	17	50.17	42.2	49.57	49.55	-25.2	7,708	-0.33%
2024/04/26	14	47.90	34	47.55	48.35	-20	7,407	-0.27%
2024/04/25	2	45.25	2	45.40	45.50	0	7,008	0.00%
2024/04/24	0	0.00	4	45.38	45.45	-4	7,132	-0.06%
2024/04/23	1	44.40	4	44.93	44.95	-3	7,199	-0.04%
2024/04/22	8.2	44.34	4	44.80	43.85	4.2	7,263	0.06%
2024/04/19	3	43.88	4	44.10	43.25	-1	7,188	-0.01%
2024/04/18	1	42.85	3	42.88	42.90	-2	7,189	-0.03%
2024/04/17	2.1	43.00	4	43.15	42.80	-1.9	7,256	-0.03%
2024/04/16	4	43.40	0	0.00	42.90	4	7,492	0.05%
2024/04/15	2	45.15	2	45.30	45.10	0	7,909	0.00%
2024/04/11	0	0.00	2	44.50	44.80	-2	8,591	-0.02%
2024/04/10	1	44.50	0	0.00	44.50	1	9,432	0.01%
2024/04/09	0	0.00	7	44.94	44.95	-7	9,660	-0.07%
2024/04/08	7	43.57	2	43.55	44.10	5	10,167	0.05%
2024/04/03	1.1	43.66	0	0.00	43.65	1.1	10,191	0.01%
2024/04/02	2.5	44.13	5	44.10	44.05	-2.5	10,328	-0.02%
2024/04/01	0	0.00	1	44.45	44.55	-1	10,619	-0.01%
2024/03/29	0	0.00	2	44.20	44.10	-2	11,020	-0.02%
2024/03/28	11	44.45	1	44.10	44.00	10	11,852	0.08%
2024/03/27	0.1	44.65	0	0.00	44.45	0.1	13,593	0.00%
2024/03/26	1.5	44.78	2	44.43	44.55	-0.5	14,921	0.00%
2024/03/25	4	45.50	0	0.00	45.40	4	15,353	0.03%
2024/03/22	4	44.75	6	44.55	45.30	-2	16,105	-0.01%
2024/03/21	2	45.08	0	0.00	45.10	2	16,959	0.01%
2024/03/20	6	45.17	1	44.95	45.00	5	17,230	0.03%
2024/03/19	7	45.65	3	46.03	45.50	4	17,402	0.02%
2024/03/18	2	45.30	2	46.00	45.65	0	17,526	0.00%
2024/03/15	56	45.33	25	44.40	46.45	31	17,778	0.17%
2024/03/14	13.1	47.26	0	0.00	47.10	13.1	17,606	0.07%
2024/03/13	3	49.00	4	49.83	49.00	-1	17,484	-0.01%
2024/03/12	0	49.45	0	0.00	49.45	0	17,429	0.00%
2024/03/11	0	49.15	3	49.62	49.30	-3	17,544	-0.02%
2024/03/08	7	48.13	3	49.60	48.65	4	17,905	0.02%
2024/03/07	6	48.35	1	48.75	48.10	5	18,241	0.03%
2024/03/06	12.1	48.74	0	0.00	48.40	12.1	18,390	0.07%
2024/03/05	2	49.89	1	50.10	49.35	1	18,379	0.01%
2024/03/04	4.1	49.54	1	49.40	49.65	3.1	18,350	0.02%
2024/03/01	1	49.65	1	49.80	49.90	0	18,376	0.00%
2024/02/29	1	50.70	15	50.57	50.40	-14	18,247	-0.08%
2024/02/27	1	48.60	13	48.68	48.10	-12	17,884	-0.07%
2024/02/26	2.1	48.78	2	49.00	48.80	0.1	17,833	0.00%
2024/02/23	3	49.60	0	0.00	49.65	3	17,845	0.02%
2024/02/22	1	48.70	9	50.07	50.00	-8	17,821	-0.04%
2024/02/21	27	49.48	23	48.95	49.00	4	17,723	0.02%
2024/02/20	5	48.80	8	48.71	48.65	-3	17,675	-0.02%
2024/02/19	0	0.00	3	47.62	47.90	-3	17,664	-0.02%
2024/02/15	6	46.58	0	0.00	47.20	6	17,961	0.03%
2024/02/05	0.2	48.00	6	48.02	47.75	-5.8	17,943	-0.03%
2024/02/02	11	48.34	0	0.00	48.20	11	17,983	0.06%
2024/01/31	1	49.00	1	49.00	48.90	0	17,839	0.00%
2024/01/30	2	49.63	0	0.00	49.45	2	17,848	0.01%
2024/01/26	1.3	49.48	0	0.00	49.75	1.3	17,882	0.01%
2024/01/25	4	50.16	0	0.00	49.75	4	17,876	0.02%
2024/01/24	10	50.80	0	0.00	50.50	10	17,811	0.06%
2024/01/23	1	50.50	0	0.00	50.20	1	17,846	0.01%
2024/01/19	2	51.50	2	52.40	51.20	0	17,791	0.00%
2024/01/18	2	51.95	0.5	52.00	52.50	1.5	17,695	0.01%
2024/01/17	1	50.90	0	0.00	51.00	1	17,539	0.01%
2024/01/16	2	51.45	10	52.10	52.00	-8	17,383	-0.05%
2024/01/15	1	52.80	1	53.50	52.80	0	17,235	0.00%
2024/01/12	4	52.20	7	52.61	52.50	-3	17,179	-0.02%
2024/01/11	1	51.20	2	51.00	50.90	-1	17,038	-0.01%
2024/01/10	5	50.80	0	0.00	50.70	5	16,960	0.03%
2024/01/09	16.5	53.30	2	52.10	52.40	14.5	16,693	0.09%
2024/01/08	3	56.10	2	56.70	56.20	1	16,210	0.01%
2024/01/05	12	57.00	5	57.64	57.90	7	15,999	0.04%
2024/01/04	9	57.06	22	57.16	57.00	-13	15,558	-0.08%
2024/01/03	7	55.17	6	55.20	55.00	1	14,793	0.01%
2024/01/02	6	56.55	5	57.92	54.70	1	14,512	0.01%
2023/12/29	3	54.90	0	0.00	55.00	3	13,941	0.02%
2023/12/28	18	55.47	14	55.73	55.20	4	13,906	0.03%
2023/12/27	0	0.00	15	57.02	56.60	-15	13,795	-0.11%
2023/12/26	12	54.72	13.5	54.40	56.00	-1.5	13,532	-0.01%
2023/12/25	15.2	56.11	34.7	54.66	54.50	-19.5	13,140	-0.15%
2023/12/22	52	59.42	47	59.87	60.10	5	12,342	0.04%
2023/12/21	49.2	56.49	56	58.17	59.60	-6.8	10,570	-0.06%
2023/12/20	4	52.70	36	53.44	54.50	-32	9,261	-0.35%
2023/12/19	19	53.15	12	53.61	52.30	7	8,798	0.08%
2023/12/18	52	51.82	14	53.01	52.90	38	8,116	0.47%
2023/12/15	0	0.00	12	50.23	50.60	-12	7,335	-0.16%
2023/12/14	20.6	49.06	5	49.50	49.05	15.6	7,080	0.22%
2023/12/13	10	50.15	0	0.00	50.10	10	6,925	0.14%
2023/12/12	3	52.40	11	52.71	51.80	-8	7,366	-0.11%
2023/12/11	23	52.51	5	52.46	52.40	18	7,192	0.25%
2023/12/08	0	0.00	3	51.03	51.10	-3	6,988	-0.04%
2023/12/07	1	50.10	2	50.90	50.10	-1	6,981	-0.01%
2023/12/06	4	50.75	1	51.40	51.30	3	6,957	0.04%
2023/12/05	5	51.06	19.3	51.80	52.00	-14.3	6,865	-0.21%
2023/12/04	12	50.42	25	51.63	52.50	-13	6,511	-0.20%
2023/12/01	1	48.60	6.6	48.50	48.65	-5.6	6,098	-0.09%
2023/11/29	1	46.55	0	0.00	46.55	1	6,006	0.02%
2023/11/28	0	0.00	8	46.85	47.00	-8	6,013	-0.13%
2023/11/27	6.1	45.79	7	46.20	46.00	-0.9	5,993	-0.02%
2023/11/24	7	45.51	0	0.00	45.50	7	5,985	0.12%
2023/11/23	0	0.00	9	45.80	45.75	-9	6,051	-0.15%
2023/11/22	3	45.75	0	0.00	45.65	3	6,052	0.05%
2023/11/21	1	46.75	0	0.00	46.55	1	6,010	0.02%
2023/11/15	0	0.00	5	47.08	47.85	-5	6,230	-0.08%
2023/11/14	0	0.00	1	46.60	46.10	-1	6,289	-0.02%
2023/11/13	1	45.50	3	46.50	45.75	-2	6,211	-0.03%
2023/11/10	2	45.13	0	0.00	45.00	2	6,230	0.03%
2023/11/08	0	0.00	1	46.10	46.10	-1	6,203	-0.02%
2023/10/31	5	46.80	0	0.00	46.20	5	6,272	0.08%
2023/10/30	0	0.00	4	46.76	47.45	-4	6,225	-0.06%
2023/10/27	0	0.00	3	45.45	45.50	-3	6,150	-0.05%
2023/10/26	0	44.70	0	0.00	44.70	0	6,218	0.00%
2023/10/25	0	0.00	1	44.75	44.75	-1	6,288	-0.02%
2023/10/20	0	0.00	1	45.00	44.90	-1	6,415	-0.02%
2023/10/18	1	44.35	1	44.70	44.85	0	6,467	0.00%
2023/10/17	2	45.25	8	44.99	44.70	-6	6,481	-0.09%
2023/10/13	9	44.57	0	0.00	44.25	9	6,610	0.14%
2023/10/11	5	45.60	0	0.00	45.25	5	6,647	0.08%
2023/10/03	5	46.53	0	0.00	46.00	5	7,134	0.07%
2023/10/02	5	47.61	0	0.00	47.35	5	7,230	0.07%
2023/09/28	4	48.53	0	0.00	48.30	4	7,291	0.05%
2023/09/27	1.2	48.57	1	49.45	48.40	0.2	7,636	0.00%
2023/09/26	0	0.00	1	49.15	48.70	-1	8,660	-0.01%
2023/09/25	2	49.03	0	0.00	49.20	2	9,197	0.02%
2023/09/22	2	49.50	0	0.00	49.50	2	9,463	0.02%
2023/09/21	1.5	49.75	0	0.00	49.80	1.5	9,532	0.02%
2023/09/20	0	0.00	12	51.67	51.30	-12	9,490	-0.13%
2023/09/19	3	50.77	8	51.09	50.50	-5	9,382	-0.05%
2023/09/18	1	50.80	23	50.87	50.90	-22	9,376	-0.23%
2023/09/15	62	50.32	112	50.41	50.60	-50	9,386	-0.53%	大賣/
2023/09/14	1	48.70	11	48.39	48.85	-10	8,722	-0.11%
2023/09/13	2.7	46.36	4	46.45	46.65	-1.3	8,628	-0.01%
2023/09/12	0	0.00	5	46.58	46.80	-5	8,725	-0.06%
2023/09/08	0	0.00	1	46.75	46.30	-1	8,781	-0.01%
2023/09/07	2	45.83	2	45.93	45.65	0	8,817	0.00%
2023/09/06	8	46.40	8	46.94	46.30	0	8,880	0.00%
2023/09/05	5	47.10	6	47.10	47.30	-1	8,935	-0.01%
2023/09/04	0	0.00	3	46.53	46.50	-3	9,162	-0.03%
2023/09/01	1	45.35	0	0.00	44.90	1	9,167	0.01%
2023/08/31	4	45.80	0	0.00	45.30	4	9,261	0.04%
2023/08/30	6	45.63	11.4	45.76	45.85	-5.4	9,242	-0.06%
2023/08/29	9	45.47	0	0.00	45.35	9	9,324	0.10%
2023/08/28	0	0.00	1	46.25	46.10	-1	9,394	-0.01%
2023/08/25	3	45.95	2	46.13	45.90	1	9,499	0.01%
2023/08/24	25	46.86	0	0.00	46.00	25	9,566	0.26%
2023/08/23	7	48.06	0	0.00	47.55	7	9,478	0.07%
2023/08/22	1	48.90	1	49.00	48.70	0	9,435	0.00%
2023/08/21	11	49.52	0	0.00	49.30	11	9,449	0.12%
2023/08/18	5	50.68	21	50.76	50.50	-16	9,404	-0.17%
2023/08/17	1	46.75	1	47.80	47.90	0	9,202	0.00%
2023/08/16	6	47.60	6	47.93	47.60	0	9,232	0.00%
2023/08/15	2	49.18	0	0.00	49.00	2	9,236	0.02%
2023/08/14	2	49.60	0	0.00	49.50	2	9,286	0.02%
2023/08/11	0	0.00	2	50.50	50.60	-2	9,367	-0.02%
2023/08/10	2	49.60	2	50.00	50.10	0	9,379	0.00%
2023/08/09	1	49.90	1	49.90	50.10	0	9,428	0.00%
2023/08/08	1	50.00	1	50.30	50.10	0	9,472	0.00%
2023/08/07	9	50.36	1	50.50	50.50	8	9,594	0.08%
2023/08/04	0	0.00	4	51.65	51.60	-4	9,661	-0.04%
2023/08/02	3	50.87	0	0.00	51.10	3	9,689	0.03%
2023/07/31	6	50.53	0	0.00	50.40	6	9,784	0.06%
2023/07/28	0	0.00	3	51.57	51.80	-3	9,824	-0.03%
2023/07/27	0	0.00	6	50.27	50.40	-6	9,917	-0.06%
2023/07/26	0	0.00	15.2	50.00	49.45	-15.2	9,944	-0.15%
2023/07/25	0	0.00	2.2	49.38	49.20	-2.2	9,972	-0.02%
2023/07/24	3	49.52	14.1	49.55	49.30	-11.1	10,070	-0.11%
2023/07/21	6	50.68	10	51.30	50.90	-4	10,120	-0.04%
2023/07/20	0	0.00	2	51.60	51.90	-2	10,171	-0.02%
2023/07/19	0	0.00	3	51.40	50.90	-3	10,214	-0.03%
2023/07/18	0	0.00	3	50.93	50.40	-3	10,362	-0.03%
2023/07/17	2	51.10	1	50.90	51.00	1	10,322	0.01%
2023/07/14	60	50.58	53	50.41	50.40	7	10,323	0.07%
2023/07/13	12	50.38	10	49.52	49.30	2	10,335	0.02%
2023/07/12	29	52.34	26.5	51.48	51.60	2.6	10,261	0.03%
2023/07/11	3	53.73	1	53.80	53.60	2	10,245	0.02%
2023/07/10	16	54.49	3	54.67	53.60	13	10,259	0.13%
2023/07/07	49	56.75	46	56.70	56.70	3	10,090	0.03%
2023/07/06	10	58.00	3	57.80	57.60	7	9,972	0.07%
2023/07/05	31.1	57.33	41	57.66	57.70	-9.9	9,939	-0.10%
2023/07/04	80.3	59.18	26	59.48	57.30	54.3	9,675	0.56%
2023/07/03	8	58.28	72	58.56	58.90	-64	8,716	-0.73%
2023/06/30	5	58.94	3	59.10	59.00	2	8,216	0.02%
2023/06/29	0	57.70	2.3	58.00	57.30	-2.3	7,941	-0.03%
2023/06/28	3	58.33	0	0.00	58.40	3	7,880	0.04%
2023/06/26	8	59.53	4	59.78	58.80	4	7,871	0.05%
2023/06/21	5	59.94	1	60.10	60.20	4	7,865	0.05%
2023/06/19	37	61.80	2	61.90	61.10	35	7,892	0.44%
2023/06/16	3	62.60	11	62.37	62.60	-8	7,918	-0.10%
2023/06/15	11	61.64	5	62.60	61.70	6	7,940	0.08%
2023/06/14	0	0.00	36	62.30	62.20	-36	8,067	-0.45%
2023/06/13	11	61.64	7	62.43	61.80	4	8,375	0.05%
2023/06/12	0	0.00	12	61.88	62.10	-12	8,862	-0.14%
2023/06/09	20	61.23	2	61.45	61.80	18	9,553	0.19%
2023/06/08	26	61.78	39	62.03	61.50	-13	9,687	-0.13%
2023/06/07	2	59.80	4	59.93	59.80	-2	9,917	-0.02%
2023/06/06	13	59.22	16	59.01	59.50	-3	9,925	-0.03%
2023/06/02	0	0.00	1	58.10	58.10	-1	10,005	-0.01%
2023/06/01	3	57.20	5	57.36	57.10	-2	10,059	-0.02%
2023/05/31	12.5	58.64	1	59.30	58.00	11.5	10,104	0.11%
2023/05/30	6	58.93	0	0.00	58.70	6	10,281	0.06%
2023/05/29	0	0.00	3	59.97	60.00	-3	10,361	-0.03%
2023/05/26	1	58.90	0	0.00	58.90	1	10,595	0.01%
2023/05/25	6	59.27	0	0.00	58.70	6	10,907	0.06%
2023/05/24	0	0.00	2	60.10	60.10	-2	11,227	-0.02%
2023/05/23	0	0.00	2.6	60.41	60.10	-2.6	11,458	-0.02%
2023/05/22	9	59.77	1	60.80	60.20	8	11,482	0.07%
2023/05/19	0	0.00	8	60.35	60.30	-8	11,432	-0.07%
2023/05/18	10	60.00	1	60.10	59.60	9	11,369	0.08%
2023/05/17	0	0.00	2	60.20	60.20	-2	11,390	-0.02%
2023/05/16	2	59.80	13	59.64	59.60	-11	11,367	-0.10%
2023/05/15	2	59.20	2	60.20	60.20	0	11,413	0.00%
2023/05/12	2	59.00	1	59.20	59.20	1	11,434	0.01%
2023/05/11	7	59.79	0	0.00	59.10	7	11,447	0.06%
2023/05/10	8	61.25	15	61.40	61.60	-7	11,368	-0.06%
2023/05/09	12	60.37	21.9	60.15	60.20	-9.9	11,394	-0.09%
2023/05/08	6.2	59.60	6	59.32	59.40	0.2	11,536	0.00%
2023/05/05	4.6	59.76	4	60.05	59.50	0.6	11,898	0.00%
2023/05/04	18	60.67	9	60.20	60.10	9	11,984	0.08%
2023/05/03	41	61.33	5	60.70	60.50	36	12,004	0.30%
2023/05/02	19	63.11	0	0.00	63.20	19	11,970	0.16%
2023/04/28	2	65.10	25	65.57	65.00	-23	12,084	-0.19%
2023/04/27	7	63.00	2	63.60	63.70	5	12,176	0.04%
2023/04/26	15.1	63.65	0	63.20	63.70	15	12,253	0.12%
2023/04/25	16	64.69	6	64.10	64.20	10	12,258	0.08%
2023/04/24	0.9	65.50	0	0.00	65.50	0.9	12,374	0.01%
2023/04/21	36	65.58	12	65.04	65.00	24	12,497	0.19%
2023/04/20	1	68.40	0	0.00	67.70	1	12,473	0.01%
2023/04/19	3.2	68.16	0	0.00	68.00	3.2	12,630	0.03%
2023/04/18	2	69.70	0	0.00	69.00	2	12,772	0.02%
2023/04/17	11	70.69	18	70.81	70.50	-7	12,889	-0.05%
2023/04/14	0	0.00	22	69.44	69.90	-22	13,041	-0.17%
2023/04/13	1	67.90	9	68.80	68.50	-8	13,235	-0.06%
2023/04/12	13	69.14	31	69.30	68.80	-18	13,442	-0.13%
2023/04/11	1	69.00	22	69.27	68.60	-21	13,740	-0.15%
2023/04/10	3	69.47	9	69.20	68.80	-6	14,135	-0.04%
2023/04/07	12	68.75	19	69.39	69.40	-7	14,505	-0.05%
2023/04/06	2	67.85	0	68.70	67.80	2	14,953	0.01%
2023/03/31	7	69.34	3	69.00	68.50	4	15,727	0.03%
2023/03/30	1	68.70	0	0.00	68.50	1	17,126	0.01%
2023/03/28	1	69.60	0	0.00	69.30	1	18,203	0.01%
2023/03/27	1	69.80	0	0.00	69.70	1	18,992	0.01%
2023/03/24	12	69.77	4	70.35	70.50	8	19,983	0.04%
2023/03/23	0	69.90	1	69.40	69.90	-1	20,125	0.00%
2023/03/22	11	69.03	13	69.55	70.40	-2	20,171	-0.01%
2023/03/21	4	69.53	0	0.00	69.00	4	20,226	0.02%
2023/03/20	3	70.33	0	0.00	69.60	3	20,233	0.01%
2023/03/17	3	69.27	0	0.00	69.00	3	20,203	0.01%
2023/03/16	31	69.13	15	68.33	68.20	16	20,128	0.08%
2023/03/15	28.1	71.64	13	71.68	71.00	15.1	19,886	0.08%
2023/03/14	56	73.09	3	73.17	72.50	53	19,571	0.27%
2023/03/13	8	80.15	9	80.77	80.50	-1	18,898	-0.01%
2023/03/10	4	81.23	25	80.88	79.10	-21	18,755	-0.11%
2023/03/09	0	0.00	1	79.60	80.10	-1	18,527	-0.01%
2023/03/08	3	79.07	0	0.00	79.00	3	18,647	0.02%
2023/03/07	0	0.00	10.2	80.60	80.70	-10.2	18,699	-0.05%
2023/03/03	4	80.68	1	81.00	81.10	3	19,016	0.02%
2023/03/02	3	80.50	16	80.58	80.70	-13	19,149	-0.07%
2023/03/01	8	78.29	9	77.99	78.60	-1	18,998	-0.01%
2023/02/24	5	79.40	0	0.00	79.60	5	18,961	0.03%
2023/02/23	6	79.20	12	79.52	79.20	-6	18,829	-0.03%
2023/02/22	7	78.00	74	78.41	76.70	-67	18,592	-0.36%
2023/02/21	0	0.00	13	77.21	77.50	-13	18,344	-0.07%
2023/02/20	60	73.75	0.6	73.88	74.00	59.4	18,296	0.32%
2023/02/16	8	73.90	0	0.00	73.70	8	18,664	0.04%
2023/02/15	2	74.00	13	74.46	73.70	-11	19,073	-0.06%
2023/02/14	7	74.94	1	74.80	74.80	6	19,329	0.03%
2023/02/13	14	73.54	0	0.00	73.80	14	19,474	0.07%
2023/02/10	6	75.85	4.2	75.79	75.50	1.9	19,706	0.01%
2023/02/09	3	76.97	3	77.13	76.90	0	20,025	0.00%
2023/02/08	1	77.20	5	78.12	77.90	-4	20,279	-0.02%
2023/02/07	6.4	77.05	1	77.60	77.60	5.4	20,350	0.03%
2023/02/06	13	76.93	2	76.85	76.10	11	20,482	0.05%
2023/02/03	19	80.38	8	81.00	79.50	11	20,459	0.05%
2023/02/02	4	77.50	15	78.18	78.60	-11	20,220	-0.05%
2023/02/01	2	76.70	1	76.40	76.70	1	20,217	0.00%
2023/01/31	5	75.98	0.1	75.75	75.90	4.9	20,313	0.02%
2023/01/30	10	73.90	1	73.70	75.60	9	20,414	0.04%
2023/01/17	6	74.10	5	73.84	73.60	1	20,433	0.00%
2023/01/16	4	73.70	3.1	73.64	73.70	0.9	20,475	0.00%
2023/01/13	1	74.40	3	74.43	74.50	-2	20,424	-0.01%
2023/01/12	1	75.40	3	75.60	74.10	-2	20,536	-0.01%
2023/01/11	9	77.37	9	76.42	76.10	0	20,473	0.00%
2023/01/10	3	77.00	0	0.00	76.50	3	20,444	0.01%
2023/01/09	2	77.10	1	77.70	77.50	1	20,639	0.00%
2023/01/06	4	76.53	6	76.92	77.80	-2	20,709	-0.01%
2023/01/05	2	77.20	0	0.00	77.10	2	20,762	0.01%
2023/01/04	14	77.13	0	0.00	77.10	14	20,903	0.07%
2023/01/03	8	80.13	3	79.90	79.20	5	20,825	0.02%
2022/12/30	0	0.00	6	80.38	80.10	-6	20,753	-0.03%
2022/12/29	3	79.30	1	79.80	79.20	2	20,637	0.01%
2022/12/28	16	80.11	13	79.13	79.00	3	20,583	0.01%
2022/12/27	107	83.17	54	84.71	82.10	53	20,463	0.26%	大買/
2022/12/26	62	83.26	8	84.02	82.40	54	20,553	0.26%
2022/12/23	50	84.55	47	85.60	86.20	3	20,344	0.01%
2022/12/22	12.1	84.59	14.6	84.76	87.20	-2.5	19,732	-0.01%
2022/12/21	6	78.78	9	79.29	79.80	-3	18,579	-0.02%
2022/12/20	2	76.20	5	77.50	76.70	-3	18,285	-0.02%
2022/12/19	7	78.99	5	77.68	76.20	2	18,086	0.01%
2022/12/16	3	77.27	129.2	74.53	78.80	-126.2	17,509	-0.72%	大賣/鉅額交易
2022/12/15	2	71.50	3	72.00	72.50	-1	16,827	-0.01%
2022/12/09	13	69.89	12	69.98	70.10	1	17,814	0.01%
2022/12/08	3	68.67	0	69.47	68.60	3	18,088	0.02%
2022/12/07	15.1	69.45	14	69.36	69.10	1.1	18,250	0.01%
2022/12/06	86	71.90	2	73.70	70.60	84	18,254	0.46%
2022/12/05	4	74.75	0	0.00	74.30	4	18,390	0.02%
2022/12/02	12	74.54	1	74.80	74.50	11	18,584	0.06%
2022/12/01	21	75.55	12	76.61	75.30	9	18,774	0.05%
2022/11/30	13	75.13	22	76.08	76.10	-9	18,698	-0.05%
2022/11/29	7	73.26	17	74.51	74.70	-10	18,769	-0.05%
2022/11/28	14	73.11	3	74.53	72.90	11	18,998	0.06%
2022/11/25	9	75.79	1	75.90	74.90	8	18,973	0.04%
2022/11/24	5	75.18	11	75.13	75.40	-6	19,000	-0.03%
2022/11/23	7	71.34	0	70.20	71.10	7	18,785	0.04%
2022/11/22	3	70.23	3	69.30	69.10	0	18,934	0.00%
2022/11/21	14	69.68	6	70.40	69.50	8	18,878	0.04%
2022/11/18	2	73.40	0	74.40	71.80	2	18,843	0.01%
2022/11/17	3	74.83	0	0.00	74.20	3	18,944	0.02%
2022/11/16	14	74.46	12	74.60	75.30	2	18,910	0.01%
2022/11/15	1	74.70	0	0.00	74.60	1	18,998	0.01%
2022/11/14	4	74.10	0	0.00	74.10	4	18,805	0.02%
2022/11/11	8	74.65	0	0.00	73.50	8	18,698	0.04%
2022/11/10	2	73.90	17	73.65	74.40	-15	18,395	-0.08%
2022/11/09	16	71.00	39	72.19	72.00	-23	18,244	-0.13%
2022/11/08	22	70.79	35	72.14	70.40	-13	18,282	-0.07%
2022/11/07	8	68.76	18	69.02	70.00	-10	18,009	-0.06%
2022/11/04	3	65.67	12	66.18	66.60	-9	17,759	-0.05%
2022/11/03	18	65.13	0	65.90	65.80	18	17,605	0.10%
2022/11/02	0	0.00	7	68.30	66.50	-7	17,748	-0.04%
2022/10/31	8	67.44	1	68.50	67.70	7	17,596	0.04%
2022/10/28	3	69.37	2	68.65	68.50	1	17,585	0.01%
2022/10/27	12	69.45	3	70.46	70.50	9	17,529	0.05%
2022/10/26	0	66.30	40.2	69.02	69.20	-40.1	17,483	-0.23%
2022/10/25	0	0.00	1	68.30	67.70	-1	17,395	-0.01%
2022/10/21	0	0.00	1	67.30	66.50	-1	17,570	-0.01%
2022/10/20	0	0.00	1	65.00	66.90	-1	17,578	-0.01%
2022/10/19	8	68.30	9	68.02	67.90	-1	17,706	-0.01%
2022/10/18	5	66.80	8	66.83	67.00	-3	17,674	-0.02%
2022/10/17	8	62.93	1.3	62.79	64.90	6.7	17,705	0.04%
2022/10/14	5.8	67.38	2	68.75	68.80	3.8	17,512	0.02%
2022/10/13	1	68.50	5	66.70	65.40	-4	17,873	-0.02%
2022/10/12	11	68.65	3	68.97	68.30	8	18,252	0.04%
2022/10/11	2	72.20	1.1	72.27	72.20	0.9	18,103	0.01%
2022/10/07	5	73.00	0	0.00	73.20	5	17,998	0.03%
2022/10/06	3	71.50	9	72.07	73.60	-6	18,048	-0.03%
2022/10/05	1	73.00	11	74.05	72.90	-10	18,103	-0.06%
2022/10/04	10	71.75	3	71.77	71.60	7	18,225	0.04%
2022/10/03	4	69.85	9	69.57	70.30	-5	18,110	-0.03%
2022/09/30	7	64.89	6	65.48	66.80	1	17,994	0.01%
2022/09/29	1	67.10	0	0.00	66.50	1	17,966	0.01%
2022/09/28	5	68.26	2	67.20	65.70	3	17,990	0.02%
2022/09/27	3	70.47	17.2	70.41	71.00	-14.2	18,355	-0.08%
2022/09/26	14	71.27	29	69.65	69.40	-15	18,480	-0.08%
2022/09/23	19	75.08	8.3	76.65	74.90	10.7	18,620	0.06%
2022/09/22	11	75.73	1	74.30	74.70	10	18,861	0.05%
2022/09/21	2.1	74.02	6.6	76.62	78.30	-4.5	19,104	-0.02%
2022/09/20	3	75.47	2	75.00	75.10	1	19,163	0.01%
2022/09/19	5	76.62	2	77.20	74.10	3	19,630	0.02%
2022/09/16	8	78.95	0	0.00	80.70	8	19,925	0.04%
2022/09/15	2	81.55	2	79.50	80.70	0	20,286	0.00%
2022/09/14	2	76.70	11	75.36	79.10	-9	20,546	-0.04%
2022/09/13	6	78.00	0	0.00	77.70	6	20,614	0.03%
2022/09/12	2	75.95	3	76.53	76.90	-1	20,925	0.00%
2022/09/08	12	73.10	2	74.10	74.10	10	20,836	0.05%
2022/09/07	3	73.97	1	75.30	74.50	2	20,908	0.01%
2022/09/06	10.1	77.29	1	77.30	76.80	9.1	20,750	0.04%
2022/09/05	3.1	77.31	1.2	77.14	76.20	1.9	20,692	0.01%
2022/09/02	5.1	78.95	2.1	80.08	78.00	3	20,581	0.01%
2022/09/01	8.4	84.60	12	84.08	83.70	-3.6	20,346	-0.02%
2022/08/31	3.6	84.88	2.1	85.06	86.80	1.5	20,415	0.01%
2022/08/30	1	86.80	0	0.00	86.10	1	20,129	0.00%
2022/08/29	2.4	86.76	6	86.53	86.30	-3.6	20,111	-0.02%
2022/08/25	1	91.80	4	92.93	92.80	-3	20,010	-0.01%
2022/08/24	9	92.47	2	92.50	91.30	7	20,068	0.03%
2022/08/23	0.1	95.10	0	0.00	94.60	0.1	20,090	0.00%
2022/08/22	5	96.40	1	95.20	95.10	4	20,154	0.02%
2022/08/17	0	0.00	6	101.17	101.50	-6	20,697	-0.03%
2022/08/16	37	100.40	0	0.00	99.90	37	21,251	0.17%
2022/08/15	67	101.96	8	100.94	101.50	59	21,871	0.27%
2022/08/12	0	0.00	43.4	104.41	104.50	-43.4	21,770	-0.20%
2022/08/11	6	103.83	27	104.52	103.00	-21	21,901	-0.10%
2022/08/10	66	103.30	0.1	104.52	103.00	65.9	21,885	0.30%
2022/08/09	5	105.20	2	104.75	105.00	3	21,937	0.01%
2022/08/08	2	106.00	0	0.00	107.50	2	21,826	0.01%
2022/08/05	4	106.50	47.3	106.49	107.50	-43.3	21,846	-0.20%
2022/08/04	4	103.25	5	103.80	104.00	-1	21,921	0.00%
2022/08/03	3	104.67	3	105.00	104.50	0	21,955	0.00%
2022/08/02	0	0.00	4	104.50	105.00	-4	22,088	-0.02%
2022/08/01	0	0.00	2	106.50	107.50	-2	22,109	-0.01%
2022/07/29	0	0.00	8	106.38	107.00	-8	22,202	-0.04%
2022/07/28	4	103.75	1	102.50	102.00	3	22,118	0.01%
2022/07/27	1	102.50	1	102.50	104.50	0	22,091	0.00%
2022/07/26	3	101.33	1	101.50	100.50	2	22,099	0.01%
2022/07/25	8.1	104.07	12	105.42	104.00	-3.9	21,952	-0.02%
2022/07/22	13	106.00	1	106.50	106.50	12	21,993	0.05%
2022/07/21	2	105.25	0	0.00	105.50	2	22,013	0.01%
2022/07/20	49.5	103.97	0	0.00	103.50	49.5	21,989	0.23%
2022/07/19	1	131.00	41.2	128.14	131.00	-40.2	21,598	-0.19%
2022/07/18	1	119.00	2	120.00	121.00	-1	21,147	0.00%
2022/07/15	1	118.00	1	118.50	117.00	0	21,144	0.00%
2022/07/14	4	115.13	4.2	118.03	118.50	-0.2	21,219	0.00%
2022/07/13	5	116.20	307	114.02	113.50	-302	21,063	-1.43%	大賣/鉅額交易
2022/07/12	9.1	112.38	0	0.00	112.00	9.1	20,966	0.04%
2022/07/11	4	119.88	0	0.00	120.50	4	20,719	0.02%
2022/07/08	1	120.50	8	120.81	120.50	-7	20,675	-0.03%
2022/07/07	2	113.50	2	115.00	116.50	0	20,505	0.00%
2022/07/06	1	115.00	1	113.50	113.50	0	20,500	0.00%
2022/07/05	4	115.00	2	117.50	116.00	2	20,405	0.01%
2022/07/04	0	0.00	3	114.50	115.50	-3	19,948	-0.02%
2022/07/01	1	111.00	0	0.00	111.00	1	19,836	0.01%
2022/06/30	1	116.00	8	118.50	119.00	-7	19,480	-0.04%
2022/06/29	5	121.70	5	122.00	120.00	0	19,155	0.00%
2022/06/28	6	127.25	3	127.83	128.00	3	18,787	0.02%
2022/06/27	6	124.00	9	124.57	128.00	-3	18,412	-0.02%
2022/06/24	2	115.50	7	116.14	116.50	-5	17,937	-0.03%
2022/06/23	7	113.43	3	113.33	110.50	4	17,617	0.02%
2022/06/22	2.2	118.30	3	118.83	120.00	-0.8	17,276	0.00%
2022/06/21	0	0.00	1	121.50	123.50	-1	16,758	-0.01%
2022/06/20	7	124.00	13	122.46	119.50	-6	16,534	-0.04%
2022/06/17	7	131.86	6	130.75	131.00	1	16,156	0.01%
2022/06/16	37.3	137.05	4.6	134.67	131.00	32.7	15,984	0.20%
2022/06/15	2	141.50	0	0.00	140.50	2	16,030	0.01%
2022/06/14	15	142.13	13	142.35	143.00	2	16,380	0.01%
2022/06/13	6.1	144.57	1	146.00	143.00	5.1	17,312	0.03%
2022/06/10	12.3	150.80	1	151.00	150.00	11.3	17,735	0.06%
2022/06/09	6	155.75	4	157.50	155.00	2	17,977	0.01%
2022/06/08	2	160.00	5	161.00	161.50	-3	18,124	-0.02%
2022/06/07	2	159.00	1	158.50	159.00	1	18,565	0.01%
2022/06/06	5	161.60	5	159.40	158.50	0	19,086	0.00%
2022/06/01	2	161.00	0	0.00	159.50	2	20,734	0.01%
2022/05/31	2	157.99	2	157.00	157.00	0	22,047	0.00%
2022/05/27	5	158.60	1.1	158.91	160.50	3.9	22,706	0.02%
2022/05/26	1.1	157.86	0	0.00	156.50	1.1	23,032	0.00%
2022/05/25	0	0.00	1	159.50	160.50	-1	23,196	0.00%
2022/05/24	7.5	164.13	5	163.60	161.50	2.5	23,415	0.01%
2022/05/23	3	158.83	18.9	161.72	163.50	-15.9	23,452	-0.07%
2022/05/20	0	0.00	3	148.17	149.00	-3	23,616	-0.01%
2022/05/19	3	141.50	2	144.25	146.00	1	24,528	0.00%
2022/05/18	0	146.00	1	145.50	147.50	-1	25,491	0.00%
2022/05/17	9	146.50	5	143.90	143.00	4	26,034	0.02%
2022/05/16	3	151.17	0	0.00	148.00	3	26,380	0.01%
2022/05/13	6	151.83	4	152.75	153.50	2	26,755	0.01%
2022/05/12	0	0.00	3	151.00	148.50	-3	27,852	-0.01%
2022/05/11	2	152.00	4	151.50	151.50	-2	28,048	-0.01%
2022/05/10	1.1	151.50	0	0.00	151.50	1.1	28,426	0.00%
2022/05/09	2	151.00	5	149.60	148.00	-3	28,842	-0.01%
2022/05/06	0	149.50	1	149.50	151.50	-1	29,843	0.00%
2022/05/05	14	152.93	14.1	152.68	153.00	-0.1	29,960	0.00%
2022/05/04	5	149.30	13	148.58	148.50	-8	29,923	-0.03%
2022/05/03	3.1	144.18	3	145.00	146.00	0.1	30,123	0.00%
2022/04/29	1	146.50	3	147.00	146.00	-2	30,426	-0.01%
2022/04/28	3	143.50	0	0.00	142.00	3	30,615	0.01%
2022/04/27	2	142.00	3	142.67	144.00	-1	30,648	0.00%
2022/04/26	4	148.38	0	0.00	145.00	4	30,761	0.01%
2022/04/25	11	149.50	0	0.00	148.00	11	30,860	0.04%
2022/04/22	6.1	156.10	4.1	157.13	156.00	2	30,890	0.01%
2022/04/21	0	0.00	20	158.20	157.50	-20	31,098	-0.06%
2022/04/20	5	156.00	3	157.17	155.50	2	31,348	0.01%
2022/04/19	1	155.96	1.1	155.05	156.00	0	31,482	0.00%
2022/04/18	4	151.75	1	152.50	151.00	3	31,728	0.01%
2022/04/15	7	154.93	8	155.13	155.00	-1	32,036	0.00%
2022/04/14	6	156.58	8	157.75	154.50	-2	32,163	-0.01%
2022/04/13	1	156.50	1	157.50	158.00	0	32,253	0.00%
2022/04/12	2	150.25	2	150.75	153.00	0	32,311	0.00%
2022/04/11	1.1	155.90	1	152.00	151.50	0.1	32,351	0.00%
2022/04/08	8	154.00	8	154.25	154.00	0	32,947	0.00%
2022/04/07	9	152.72	2	152.25	149.50	7	33,063	0.02%
2022/04/06	5	154.30	0	0.00	156.00	5	33,093	0.02%
2022/04/01	1	157.50	3	159.67	160.00	-2	33,478	-0.01%
2022/03/31	7	157.29	9	158.44	158.50	-2	33,528	-0.01%
2022/03/30	9	157.94	21	158.81	160.00	-12	33,688	-0.04%
2022/03/29	6.1	156.73	1	154.50	154.50	5.1	33,769	0.02%
2022/03/28	24.1	154.25	17	155.97	156.00	7.1	34,092	0.02%
2022/03/25	11.4	155.61	2	156.00	153.50	9.4	34,467	0.03%
2022/03/24	1	160.50	0	0.00	160.00	1	34,857	0.00%
2022/03/23	20	164.28	15	163.93	163.00	5	35,566	0.01%
2022/03/22	5	163.30	3	165.17	162.50	2	36,222	0.01%
2022/03/21	8	163.94	2	165.50	163.00	6	37,126	0.02%
2022/03/18	5	161.00	2	163.00	163.00	3	38,261	0.01%
2022/03/17	15	163.70	15	167.40	168.00	0	38,841	0.00%
2022/03/16	18.2	165.87	27	163.24	161.50	-8.8	39,919	-0.02%
2022/03/15	15	175.77	11	178.27	172.50	4	39,944	0.01%
2022/03/14	5	179.90	9.2	180.78	182.00	-4.2	41,030	-0.01%
2022/03/11	11	175.41	8	176.13	175.00	3	42,473	0.01%
2022/03/10	4	180.63	4	178.00	176.50	0	43,249	0.00%
2022/03/09	8	175.19	26.3	173.41	174.00	-18.3	43,857	-0.04%
2022/03/08	16.2	170.85	13	171.04	170.50	3.2	44,460	0.01%
2022/03/07	50.1	190.73	33	182.56	180.00	17.1	43,865	0.04%
2022/03/04	72	199.24	35.2	196.40	192.00	36.8	43,042	0.09%
2022/03/03	7	193.93	13.1	195.11	192.00	-6.1	41,921	-0.01%
2022/03/02	5	193.30	7	191.21	190.50	-2	41,774	0.00%
2022/03/01	3	191.83	5	192.60	193.00	-2	41,636	0.00%
2022/02/25	2	189.00	8	186.88	187.00	-6	41,391	-0.01%
2022/02/24	68.1	184.25	14	185.36	182.00	54.1	41,218	0.13%
2022/02/23	4	189.38	22	188.73	190.00	-18	40,843	-0.04%
2022/02/22	87	182.92	13	180.73	181.50	74	40,488	0.18%
2022/02/21	30	197.97	24	197.10	195.00	6	39,762	0.02%
2022/02/18	11.2	188.51	20.2	190.99	194.50	-9	39,031	-0.02%
2022/02/17	12.1	185.24	8	186.94	183.00	4.1	38,225	0.01%
2022/02/16	6	183.08	14	184.46	183.50	-8	37,912	-0.02%
2022/02/15	10	181.75	10	180.05	178.50	0	38,206	0.00%
2022/02/14	9	178.94	20.7	181.28	180.00	-11.7	38,783	-0.03%
2022/02/11	10.1	174.79	6	174.25	172.00	4.1	38,390	0.01%
2022/02/10	10	174.55	4	176.25	175.50	6	39,037	0.02%
2022/02/09	6	174.75	5	174.20	173.50	1	39,741	0.00%
2022/02/08	10.3	169.62	50.2	168.39	172.00	-39.9	39,830	-0.10%
2022/02/07	6	149.42	14	155.93	162.00	-8	39,996	-0.02%
2022/01/26	1	150.50	2	149.00	147.50	-1	41,239	0.00%
2022/01/25	7.3	148.04	2	145.75	145.50	5.3	41,581	0.01%
2022/01/24	5	150.90	11	149.64	153.00	-6	41,813	-0.01%
2022/01/21	46.3	155.53	1	151.50	151.50	45.3	42,137	0.11%
2022/01/20	2	161.50	3	162.50	161.00	-1	42,290	0.00%
2022/01/19	8.2	163.82	8	162.00	161.50	0.2	42,524	0.00%
2022/01/18	6	166.17	8	167.31	166.00	-2	42,715	0.00%
2022/01/17	8	168.13	2	168.50	166.00	6	43,550	0.01%
2022/01/14	4.3	168.45	9	168.94	173.50	-4.7	44,029	-0.01%
2022/01/13	4	172.88	103.2	171.04	168.50	-99.2	44,460	-0.22%	大賣/
2022/01/12	5.3	177.73	177.2	177.21	176.00	-172	44,725	-0.38%	大賣/鉅額交易
2022/01/11	2	179.75	5.3	181.45	181.50	-3.3	45,521	-0.01%
2022/01/10	13.3	181.97	4	181.63	179.50	9.3	46,605	0.02%
2022/01/07	6.6	188.40	4.7	187.96	187.50	1.9	47,315	0.00%
2022/01/06	0	0.00	3	191.83	191.00	-3	48,866	-0.01%
2022/01/05	1	189.00	8	191.50	191.00	-7	49,726	-0.01%
2022/01/04	6.2	189.61	8	187.94	191.50	-1.8	50,499	0.00%
2022/01/03	16	190.41	9	188.00	187.50	7	51,296	0.01%
2021/12/30	10.1	200.38	8	198.81	198.50	2.1	51,827	0.00%
2021/12/29	13	201.65	46.8	200.57	201.00	-33.8	52,778	-0.06%
2021/12/28	10	201.20	17	204.44	200.50	-7	54,654	-0.01%
2021/12/27	24	199.69	10	199.15	199.00	14	55,451	0.03%
2021/12/24	4	200.13	3	199.83	199.00	1	56,326	0.00%
2021/12/23	5	202.50	7	202.07	200.00	-2	56,322	0.00%
2021/12/22	6	203.50	2	203.25	204.00	4	56,540	0.01%
2021/12/21	4	203.50	14	204.21	207.00	-10	56,543	-0.02%
2021/12/20	14	198.86	4	197.25	199.00	10	56,620	0.02%
2021/12/17	3	202.00	10.2	201.97	200.00	-7.2	56,644	-0.01%
2021/12/16	22	198.18	19	197.79	196.50	3	56,315	0.01%
2021/12/15	17.3	194.58	24	194.69	199.00	-6.7	56,196	-0.01%
2021/12/14	39.2	194.51	6	192.75	189.50	33.2	56,156	0.06%
2021/12/13	6.2	207.18	8	207.56	201.50	-1.8	55,319	0.00%
2021/12/10	15	207.30	13.1	207.48	210.50	1.9	55,553	0.00%
2021/12/09	5.1	200.99	22	202.43	208.00	-16.9	54,894	-0.03%
2021/12/08	33	198.32	33	199.58	197.00	0	54,715	0.00%
2021/12/07	22	181.98	81.4	181.95	191.00	-59.4	54,241	-0.11%
2021/12/06	18.1	173.79	94	173.23	176.50	-75.9	53,587	-0.14%
2021/12/03	50	166.66	36	168.29	164.50	14	53,625	0.03%
2021/12/02	8	162.19	41.1	165.41	169.50	-33.1	53,692	-0.06%
2021/12/01	12	154.71	10	155.15	154.50	2	53,099	0.00%
2021/11/30	2	155.50	7	155.86	156.50	-5	53,553	-0.01%
2021/11/29	8	152.81	9.2	153.05	153.00	-1.2	54,150	0.00%
2021/11/26	38	154.39	13.4	157.29	152.00	24.6	55,260	0.04%
2021/11/25	11	156.78	10	157.65	157.50	1	55,943	0.00%
2021/11/24	12.8	154.03	14.2	154.21	154.00	-1.4	56,530	0.00%
2021/11/23	9.2	156.35	9	155.28	154.00	0.2	58,328	0.00%
2021/11/22	21	157.10	15	157.60	154.50	6	60,206	0.01%
2021/11/19	20	157.55	5	158.00	156.00	15	61,871	0.02%
2021/11/18	3	160.17	9	161.28	160.50	-6	64,140	-0.01%
2021/11/17	8.1	157.92	5	157.90	158.50	3.1	66,010	0.00%
2021/11/16	26.6	159.06	9	160.28	161.00	17.6	67,378	0.03%
2021/11/15	12.2	160.20	11	158.91	157.00	1.2	69,856	0.00%
2021/11/12	20	160.29	14	159.39	159.00	6	71,211	0.01%
2021/11/11	46.7	170.54	32.2	166.20	159.50	14.5	71,484	0.02%
2021/11/10	67	181.41	29	183.78	177.00	38	72,107	0.05%
2021/11/09	57.3	185.41	30	187.92	183.50	27.3	73,224	0.04%
2021/11/08	45	184.09	25.2	188.92	190.00	19.8	73,787	0.03%
2021/11/05	6	173.83	14.1	175.97	178.00	-8.1	74,735	-0.01%
2021/11/04	20	176.10	55.3	179.06	174.50	-35.3	76,083	-0.05%
2021/11/03	52.1	173.99	11.2	172.57	171.50	40.9	76,323	0.05%
2021/11/02	13	162.23	15.2	162.34	161.00	-2.2	76,868	0.00%
2021/11/01	18	161.47	17.1	160.36	158.50	0.9	77,612	0.00%
2021/10/29	12	159.08	29.3	158.57	160.00	-17.3	78,267	-0.02%
2021/10/28	24.7	155.04	23.2	157.19	153.50	1.5	79,584	0.00%
2021/10/27	13.1	153.27	8.1	154.42	153.00	5	82,036	0.01%
2021/10/26	16.5	158.93	14	156.64	157.00	2.5	84,992	0.00%
2021/10/25	26	155.85	39.4	157.61	157.50	-13.4	87,571	-0.02%
2021/10/22	35.7	154.89	22	152.93	152.50	13.7	90,066	0.02%
2021/10/21	12	162.67	28	163.13	159.00	-16	91,770	-0.02%
2021/10/20	19.3	161.97	21	161.98	159.50	-1.7	92,550	0.00%
2021/10/19	20	161.38	48	161.28	158.00	-28	94,278	-0.03%
2021/10/18	53	151.63	48.1	154.00	160.00	4.9	96,471	0.01%
2021/10/15	70.2	162.44	62	160.32	161.00	8.2	97,931	0.01%
2021/10/14	47	166.57	99.9	159.13	164.50	-52.9	98,982	-0.05%
2021/10/13	75	159.12	69.4	156.68	155.00	5.6	99,248	0.01%
2021/10/12	60.5	156.28	36	154.28	153.50	24.5	101,711	0.02%
2021/10/08	51.2	167.57	20	166.58	169.50	31.2	102,911	0.03%
2021/10/07	15	171.77	39	173.28	171.50	-24	105,121	-0.02%
2021/10/06	44	166.43	24	163.44	161.50	20	106,167	0.02%
2021/10/05	35.1	166.15	54	168.65	173.00	-18.9	107,309	-0.02%
2021/10/04	67	172.02	59.1	168.52	165.50	7.9	108,342	0.01%
2021/10/01	59	194.34	69.2	189.24	183.50	-10.1	110,613	-0.01%
2021/09/30	27	201.93	25	202.58	203.50	2	112,158	0.00%
2021/09/29	34	201.68	30	200.73	200.50	4	113,993	0.00%
2021/09/28	28	201.70	26.2	202.47	203.50	1.8	115,755	0.00%
2021/09/27	33	215.33	14	212.64	208.00	19	117,732	0.02%
2021/09/24	5	213.50	38	214.36	215.00	-33	121,860	-0.03%
2021/09/23	12	208.00	18	209.14	207.50	-6	123,853	0.00%
2021/09/22	65	203.67	34	202.97	203.00	31	127,961	0.02%
2021/09/17	12	207.33	19	208.89	210.00	-7	129,019	-0.01%
2021/09/16	27	203.02	14.2	203.93	200.50	12.8	131,239	0.01%
2021/09/15	51	200.41	56.5	202.39	205.00	-5.5	132,972	0.00%
2021/09/14	61.1	207.74	15	207.40	201.50	46.1	136,191	0.03%
2021/09/13	45.3	213.44	33	213.79	210.00	12.3	138,442	0.01%
2021/09/10	14	209.39	40	211.89	211.50	-26	139,336	-0.02%
2021/09/09	85.1	207.51	23	207.59	207.50	62.1	140,530	0.04%
2021/09/08	31.6	211.30	19	212.34	213.00	12.6	141,059	0.01%
2021/09/07	19	204.95	16	207.25	209.50	3	141,359	0.00%
2021/09/06	20	217.80	15	216.87	211.00	5	140,707	0.00%
2021/09/03	23.1	225.32	11.2	228.14	222.00	11.9	140,444	0.01%
2021/09/02	22	238.36	20	238.63	235.50	2	139,951	0.00%
2021/09/01	31	240.79	22	241.70	235.00	9	139,269	0.01%
2021/08/31	24.1	247.00	17	248.71	248.00	7.1	138,045	0.01%
2021/08/30	15.2	255.21	15	253.90	249.00	0.2	137,102	0.00%
2021/08/27	37	255.47	34	257.29	252.00	3	136,378	0.00%
2021/08/26	42.1	256.29	23	257.63	258.00	19.1	134,570	0.01%
2021/08/25	16.2	248.33	31	256.03	262.00	-14.8	132,823	-0.01%
2021/08/24	49	249.93	24	246.52	244.00	25	131,087	0.02%
2021/08/23	9	242.22	47	242.92	248.00	-38	129,142	-0.03%
2021/08/20	25	218.70	23	218.89	225.50	2	129,352	0.00%
2021/08/19	48	225.20	78.1	222.23	213.00	-30.1	130,804	-0.02%
2021/08/18	34	214.16	59.1	217.40	226.00	-25.1	129,864	-0.02%
2021/08/17	36	212.46	27	210.52	205.50	9	130,875	0.01%
2021/08/16	37	212.42	135	213.13	215.00	-98	131,847	-0.07%	大賣/
2021/08/13	35	223.80	25	225.36	215.00	10	131,260	0.01%
2021/08/12	44	220.23	46	222.47	230.00	-2	131,665	0.00%
2021/08/11	50.1	217.40	22.2	218.85	217.00	27.9	131,247	0.02%
2021/08/10	37	226.99	33	230.42	225.00	4	129,537	0.00%
2021/08/09	47	234.59	38	234.64	229.00	9	128,839	0.01%
2021/08/06	31	232.58	40	232.12	231.00	-9	128,536	-0.01%
2021/08/05	50	227.89	24	224.06	221.00	26	127,154	0.02%
2021/08/04	27.2	234.00	27	232.70	233.00	0.2	126,543	0.00%
2021/08/03	41.2	232.62	40	232.00	229.00	1.2	126,639	0.00%
2021/08/02	33.1	222.53	97	220.63	232.00	-63.9	125,565	-0.05%
2021/07/30	67	242.55	23.2	242.37	223.50	43.8	123,176	0.04%
2021/07/29	41.2	239.94	59.1	238.17	248.00	-17.9	120,666	-0.01%
2021/07/28	54	208.70	63.9	209.97	225.50	-9.9	118,502	-0.01%
2021/07/27	36	204.72	39	205.69	205.00	-3	116,098	0.00%
2021/07/26	39.1	227.08	23	233.76	216.50	16.1	115,006	0.01%
2021/07/23	38.1	243.05	59	246.60	240.00	-21	113,819	-0.02%
2021/07/22	59	232.75	74	231.61	240.00	-15	112,099	-0.01%
2021/07/21	60.2	259.49	67.2	248.34	238.50	-7.1	109,689	-0.01%
2021/07/20	48.2	269.73	37	270.39	260.50	11.2	107,231	0.01%
2021/07/19	37.2	290.06	30	291.77	286.00	7.2	105,706	0.01%
2021/07/16	74.2	292.00	65.3	292.05	286.00	8.9	105,178	0.01%
2021/07/15	25	265.18	50	268.94	278.50	-25	102,364	-0.02%
2021/07/14	49.1	253.07	64.6	253.95	253.50	-15.5	101,196	-0.02%
2021/07/13	76.2	275.71	48.2	276.23	258.50	28.1	98,531	0.03%
2021/07/12	74	290.29	87.3	293.56	287.00	-13.3	96,744	-0.01%
2021/07/09	63.3	286.87	41	288.62	275.00	22.3	94,700	0.02%
2021/07/08	45	280.51	73.4	286.73	304.00	-28.4	92,400	-0.03%
2021/07/07	67	288.25	63	286.33	276.50	4	89,534	0.00%
2021/07/06	51.1	306.96	57	301.58	296.00	-5.9	87,537	-0.01%
2021/07/05	54.2	310.36	31	308.16	302.00	23.2	85,714	0.03%
2021/07/02	56.1	333.54	41	332.80	326.50	15.1	83,762	0.02%
2021/07/01	112	339.54	72	340.70	336.00	40	81,705	0.05%	大買/
2021/06/30	51	310.75	61	310.93	321.00	-10	77,304	-0.01%
2021/06/29	77.1	307.62	55	306.83	292.00	22.1	75,146	0.03%
2021/06/28	25	292.58	16	294.56	300.00	9	71,395	0.01%
2021/06/25	59.1	266.18	69	267.60	273.00	-9.9	70,194	-0.01%
2021/06/24	45	241.59	63.7	240.96	248.50	-18.7	67,663	-0.03%
2021/06/23	50.8	240.06	28	245.70	226.00	22.8	65,883	0.03%
2021/06/22	48.2	265.60	36	265.06	251.00	12.2	61,674	0.02%
2021/06/21	12	241.13	18.5	246.14	249.00	-6.5	58,851	-0.01%
2021/06/18	23.1	217.41	48	222.06	226.50	-24.9	58,156	-0.04%
2021/06/17	33	205.48	11	205.41	206.00	22	56,643	0.04%
2021/06/16	17.2	204.66	12	210.00	205.50	5.2	55,154	0.01%
2021/06/15	6	186.25	3	189.50	191.50	3	53,839	0.01%
2021/06/11	2	171.50	16	173.63	174.50	-14	53,432	-0.03%
2021/06/10	0	0.00	8	156.00	159.00	-8	53,228	-0.02%
2021/06/09	15	160.67	0	0.00	160.00	15	53,324	0.03%
2021/06/08	0.2	161.50	4	160.13	165.00	-3.8	53,404	-0.01%
2021/06/07	16.1	153.84	4.2	151.88	153.00	11.8	53,464	0.02%
2021/06/04	1.1	161.71	6	160.83	155.50	-5	53,521	-0.01%
2021/06/03	0.1	163.00	2	165.50	161.00	-1.9	53,592	0.00%
2021/06/02	42.1	161.88	8	165.56	160.00	34.1	53,515	0.06%
2021/06/01	0	0.00	10	151.20	159.50	-10	53,205	-0.02%
2021/05/31	18	149.69	10	142.00	145.00	8	53,006	0.02%
2021/05/28	31	148.79	22	150.07	154.50	9	52,533	0.02%
2021/05/27	28	137.57	30.1	139.32	140.50	-2.1	50,723	0.00%
2021/05/26	16	118.25	31	125.82	128.00	-15	47,866	-0.03%
2021/05/25	52.1	120.90	31	117.69	116.50	21.1	46,237	0.05%
2021/05/24	27.2	120.27	14	122.79	125.00	13.2	43,825	0.03%
2021/05/21	2	114.00	30	113.17	114.00	-28	42,234	-0.07%
2021/05/20	11	95.59	37	99.86	104.00	-26	41,724	-0.06%
2021/05/19	10.5	92.33	14	92.87	94.60	-3.5	39,609	-0.01%
2021/05/18	13	85.72	14	86.00	86.00	-1	39,042	0.00%
2021/05/17	9	76.26	26	76.42	78.20	-17	38,911	-0.04%
2021/05/14	11	77.15	16	76.68	81.60	-5	37,764	-0.01%
2021/05/13	20	80.24	3	80.97	80.10	17	36,679	0.05%
2021/05/12	30	92.66	6.4	91.21	88.90	23.6	36,346	0.07%
2021/05/11	6.3	100.08	26	99.12	98.70	-19.7	36,361	-0.05%
2021/05/10	18.2	99.88	16	98.94	101.50	2.2	35,317	0.01%
2021/05/07	7	89.87	3	90.80	92.30	4	34,558	0.01%
2021/05/06	10	90.77	5	89.32	89.90	5	34,312	0.01%
2021/05/05	15	93.28	18	93.81	92.50	-3	33,721	-0.01%
2021/05/04	24.3	94.04	59	94.45	91.40	-34.7	33,189	-0.10%
2021/05/03	13	101.60	20	100.98	101.50	-7	32,428	-0.02%
2021/04/29	27	93.79	8	94.25	94.70	19	31,563	0.06%
2021/04/28	12.3	94.80	48	95.17	92.50	-35.7	31,936	-0.11%
2021/04/27	15.3	92.31	29	93.59	91.20	-13.7	31,941	-0.04%
2021/04/26	7	87.74	24	89.59	90.20	-17	31,963	-0.05%
2021/04/23	4	85.63	3	85.10	82.00	1	32,715	0.00%
2021/04/22	86.2	92.00	46.8	90.63	85.80	39.5	32,945	0.12%
2021/04/21	7.1	88.04	10	87.40	89.60	-2.9	32,068	-0.01%
2021/04/20	36	81.05	2	79.70	81.50	34	31,928	0.11%
2021/04/19	5	79.34	15	80.52	80.60	-10	32,264	-0.03%
2021/04/16	15	68.20	14	71.69	73.30	1	32,430	0.00%
2021/04/15	5	66.40	26	66.67	66.70	-21	32,892	-0.06%
2021/04/14	26	64.15	22	66.82	65.30	4	34,186	0.01%
2021/04/13	9.3	63.71	5	64.70	64.30	4.3	34,459	0.01%
2021/04/12	20	63.93	10	62.85	64.00	10	35,159	0.03%
2021/04/09	23	57.09	24	57.89	58.20	-1	36,862	0.00%
2021/04/08	3	58.70	6	58.88	58.90	-3	37,908	-0.01%
2021/04/07	0	0.00	5	58.18	58.70	-5	39,236	-0.01%
2021/04/06	3	56.63	3	57.00	57.40	0	42,280	0.00%
2021/04/01	4	55.90	7	56.04	55.90	-3	43,279	-0.01%
2021/03/31	11	56.65	32	56.38	55.10	-21	44,129	-0.05%
2021/03/30	4	54.58	11	54.27	54.60	-7	44,067	-0.02%
2021/03/29	15.5	55.12	13	54.77	55.40	2.5	44,720	0.01%
2021/03/26	5	50.86	8	52.19	52.90	-3	46,649	-0.01%
2021/03/25	2	50.45	5	50.20	49.90	-3	47,659	-0.01%
2021/03/23	14	51.86	6	52.28	51.70	8	48,863	0.02%
2021/03/22	2	53.90	51.4	53.17	54.50	-49.4	48,009	-0.10%
2021/03/19	4	49.71	0	0.00	49.55	4	47,755	0.01%
2021/03/18	0	0.00	5	50.02	49.95	-5	48,015	-0.01%
2021/03/17	2	48.88	0	0.00	49.00	2	48,441	0.00%
2021/03/16	1	48.70	5	48.05	48.65	-4	48,956	-0.01%
2021/03/15	6	48.69	1	48.75	48.70	5	49,649	0.01%
2021/03/12	0	0.00	1	48.30	47.40	-1	50,455	0.00%
2021/03/11	5	47.30	2	48.05	47.25	3	50,756	0.01%
2021/03/10	1	47.45	6	47.22	47.00	-5	50,926	-0.01%
2021/03/09	1	46.50	4	46.50	47.50	-3	51,141	-0.01%
2021/03/08	2	47.20	0	0.00	45.40	2	51,479	0.00%
2021/03/05	1	46.40	3	45.65	45.85	-2	51,890	0.00%
2021/03/04	2	46.00	0	0.00	46.05	2	52,319	0.00%
2021/03/02	2	45.60	0	0.00	45.50	2	53,775	0.00%
2021/02/26	0	0.00	3	47.68	47.95	-3	54,074	-0.01%
2021/02/25	0	0.00	5	47.83	47.30	-5	54,060	-0.01%
2021/02/24	0	0.00	3	46.55	46.00	-3	54,183	-0.01%
2021/02/23	2	47.45	5	47.61	46.70	-3	54,262	-0.01%
2021/02/22	7	46.97	5	47.17	46.75	2	54,800	0.00%
2021/02/19	5	44.46	11	44.45	44.50	-6	54,951	-0.01%
2021/02/18	14	45.92	0	0.00	45.25	14	55,206	0.03%
2021/02/17	0	0.00	2	43.43	43.90	-2	54,788	0.00%
2021/02/05	2	42.88	2.2	42.68	42.20	-0.2	54,773	0.00%
2021/02/04	1	42.35	0	0.00	43.50	1	54,818	0.00%
2021/02/03	5	43.49	3	42.33	42.25	2	55,361	0.00%
2021/02/02	0	0.00	2	43.65	43.50	-2	56,019	0.00%
2021/02/01	11	41.47	12.5	41.58	41.35	-1.5	55,488	0.00%
2021/01/29	1	42.35	2	43.70	42.80	-1	55,267	0.00%
2021/01/28	3	45.22	0	0.00	44.75	3	55,130	0.01%
2021/01/26	2	45.68	2	45.70	45.60	0	55,058	0.00%
2021/01/25	5	45.50	10	46.09	45.65	-5	54,998	-0.01%
2021/01/22	7	44.80	16	43.92	44.80	-9	54,629	-0.02%
2021/01/21	24	43.43	34	44.39	42.70	-10	54,212	-0.02%
2021/01/20	6	42.93	13	42.37	42.10	-7	53,579	-0.01%
2021/01/19	16	44.07	21	45.23	43.20	-5	52,968	-0.01%
2021/01/18	1	43.50	16	44.47	45.10	-15	52,507	-0.03%
2021/01/15	31	43.72	4	44.28	43.25	27	51,347	0.05%
2021/01/14	2	49.68	6	48.45	48.05	-4	50,492	-0.01%
2021/01/13	13	48.61	11	48.66	48.00	2	50,040	0.00%
2021/01/12	34	50.74	3	48.65	49.05	31	49,715	0.06%
2021/01/11	8	48.83	9.5	49.82	50.40	-1.5	48,278	0.00%
2021/01/08	6	48.78	21	47.77	48.50	-15	47,488	-0.03%
2021/01/07	41	46.79	23	46.88	47.35	18	46,536	0.04%
2021/01/06	62	52.58	12	51.88	50.30	50	45,072	0.11%
2021/01/05	53	55.17	42	54.83	54.60	11	44,340	0.02%
2021/01/04	22	55.70	31	56.21	57.10	-9	43,023	-0.02%
2020/12/31	33	51.58	38	52.02	52.90	-5	40,875	-0.01%
2020/12/30	51	49.68	28	49.96	50.10	23	39,737	0.06%
2020/12/29	48	52.55	37	52.05	49.35	11	38,285	0.03%
2020/12/28	38	51.39	28.1	51.91	52.80	9.9	35,075	0.03%
2020/12/25	24	47.41	32	47.92	48.00	-8	33,634	-0.02%
2020/12/24	22	45.88	4	46.04	45.25	18	32,551	0.06%
2020/12/23	2	44.45	0	0.00	45.45	2	32,156	0.01%
2020/12/22	45	47.68	74	47.30	43.15	-29	31,216	-0.09%
2020/12/21	8	45.10	7	45.37	47.50	1	28,681	0.00%
2020/12/18	32	43.43	13	43.72	43.20	19	27,305	0.07%
2020/12/17	0	0.00	9	41.85	42.35	-9	25,975	-0.03%
2020/12/16	0	0.00	20	40.80	41.00	-20	25,507	-0.08%
2020/12/15	21	41.62	24	40.66	40.00	-3	25,254	-0.01%
2020/12/14	1	40.10	22.1	40.23	40.75	-21.1	24,601	-0.09%
2020/12/11	59	39.83	23	40.71	38.95	36	24,110	0.15%
2020/12/10	7	42.46	7.3	41.60	41.40	-0.3	23,548	0.00%
2020/12/09	10	41.57	24	41.70	41.40	-14	22,943	-0.06%
2020/12/08	18	40.63	21	41.51	40.60	-3	22,173	-0.01%
2020/12/07	20	38.73	30	37.42	38.25	-10	21,113	-0.05%
2020/12/04	26	38.02	12	38.26	38.00	14	20,573	0.07%
2020/12/03	46	39.64	7	39.55	39.50	39	20,136	0.19%
2020/12/02	22	40.62	11	40.19	40.00	11	19,824	0.06%
2020/12/01	118.1	41.81	6	41.88	41.10	112.1	19,317	0.58%	大買/鉅額交易
2020/11/30	63	42.96	8	43.00	43.70	55	18,836	0.29%
2020/11/27	4	42.11	14	42.53	43.00	-10	18,393	-0.05%
2020/11/26	49	42.03	11.1	40.84	40.65	37.9	17,895	0.21%
2020/11/25	3	38.87	51	38.82	40.90	-48	16,799	-0.29%
2020/11/24	65	37.41	1	37.25	37.20	64	16,009	0.40%
2020/11/23	1	37.50	3	37.80	37.45	-2	15,818	-0.01%
2020/11/20	91	37.51	1	37.40	36.75	90	15,621	0.58%
2020/11/19	9	36.13	2	37.30	37.45	7	15,539	0.05%
2020/11/18	17	34.95	8	35.98	36.40	9	14,552	0.06%
2020/11/17	7	33.16	14	32.92	33.35	-7	13,788	-0.05%
2020/11/16	33	31.58	8	31.69	31.55	25	13,474	0.19%
2020/11/13	41	31.00	1	31.20	30.60	40	13,393	0.30%
2020/11/11	18	31.27	17	31.34	32.45	1	13,081	0.01%
2020/11/10	15	30.82	4	29.23	29.80	11	12,631	0.09%
2020/11/09	0	0.00	2	32.13	32.25	-2	11,564	-0.02%
2020/11/06	11	29.12	3	29.18	29.35	8	11,333	0.07%
2020/11/05	2	28.68	28	29.06	28.95	-26	11,279	-0.23%
2020/11/04	6	28.12	4	28.64	28.90	2	11,238	0.02%
2020/11/03	31	28.70	22	28.01	28.60	9	11,022	0.08%
2020/11/02	1	27.60	14	27.46	27.00	-13	10,673	-0.12%
2020/10/30	31	26.35	1	26.30	26.20	30	10,273	0.29%
2020/10/29	1	26.40	1	26.70	26.70	0	10,172	0.00%
2020/10/28	10	26.90	0	0.00	26.15	10	10,059	0.10%
2020/10/27	2	26.40	2	26.33	26.10	0	9,870	0.00%
2020/10/26	4	26.69	0	0.00	26.85	4	9,717	0.04%
2020/10/23	1	24.70	1	24.90	24.60	0	9,230	0.00%
2020/10/22	1	24.75	1	24.45	24.45	0	9,161	0.00%
2020/10/21	0	0.00	2	25.38	25.30	-2	9,085	-0.02%
2020/10/20	0	0.00	13	25.17	25.25	-13	8,840	-0.15%
2020/10/19	1	23.55	0	0.00	23.55	1	8,522	0.01%
2020/10/16	1	23.70	0	0.00	23.55	1	8,469	0.01%
2020/10/14	16	24.36	3	24.45	24.55	13	8,292	0.16%
2020/10/13	0	0.00	34	24.48	25.05	-34	8,112	-0.42%
2020/10/12	6	22.76	3	23.50	23.15	3	7,687	0.04%
2020/10/08	10	23.55	0	0.00	23.80	10	7,540	0.13%
2020/10/07	0	0.00	8	23.94	24.45	-8	7,351	-0.11%
2020/10/06	1	22.85	21	23.00	23.45	-20	7,094	-0.28%
2020/10/05	2	21.95	4	22.16	22.85	-2	6,852	-0.03%
2020/09/30	2	21.05	1	20.85	21.25	1	6,606	0.02%
2020/09/29	2	20.90	0	0.00	21.00	2	6,614	0.03%
2020/09/28	0	0.00	1	21.10	21.65	-1	6,365	-0.02%
2020/09/25	2	20.25	12	20.26	20.45	-10	6,001	-0.17%
2020/09/11	0	0.00	1	20.10	20.00	-1	5,337	-0.02%
2020/09/08	1	19.95	0	0.00	20.00	1	5,129	0.02%
2020/09/07	3	20.43	0	0.00	20.15	3	5,064	0.06%
2020/09/02	0	0.00	1	20.85	20.70	-1	4,671	-0.02%
2020/09/01	0	0.00	1	21.45	20.95	-1	4,595	-0.02%
2020/08/31	0	0.00	4	21.73	21.20	-4	4,531	-0.09%
2020/08/28	0	0.00	5	20.93	21.00	-5	4,317	-0.12%
2020/08/27	6	20.92	2.1	20.90	20.90	3.9	4,277	0.09%
2020/08/26	27	22.13	4	22.08	22.10	23	4,161	0.55%
2020/08/25	2	21.35	9	21.58	21.75	-7	3,937	-0.18%
2020/08/18	0	0.00	5	20.22	20.10	-5	3,028	-0.17%
2020/08/17	1	20.10	40	20.13	20.05	-39	2,835	-1.38%
2020/08/14	41	19.66	26	20.25	19.90	15	2,607	0.58%
2020/08/12	0	0.00	10	18.80	18.80	-10	2,218	-0.45%
2020/08/06	0	0.00	2	18.20	18.30	-2	2,057	-0.10%
2020/07/28	2	17.05	0	0.00	16.95	2	2,034	0.10%
2020/07/27	2	17.15	0	0.00	17.15	2	2,045	0.10%
2020/07/24	6	17.47	0	0.00	17.50	6	2,094	0.29%
2020/07/23	5	17.67	0	0.00	17.70	5	2,086	0.24%
2020/07/22	2	17.80	0	0.00	17.85	2	2,093	0.10%
2020/07/17	9	18.17	4	18.10	18.10	5	2,067	0.24%
2020/07/15	0	0.00	14	18.60	18.60	-14	2,041	-0.69%
2020/07/14	2	18.15	6	18.53	18.70	-4	2,051	-0.19%
2020/07/09	4	18.28	0	0.00	18.50	4	1,967	0.20%
2020/07/08	0	0.00	52	18.57	18.70	-52	1,906	-2.73%
2020/07/06	54	17.17	0	0.00	17.65	54	1,677	3.22%
2020/06/08	2	16.80	0	0.00	17.05	2	2,256	0.09%
2020/05/27	2	16.25	0	0.00	16.35	2	2,255	0.09%
2020/04/30	3	16.95	0	0.00	16.90	3	2,272	0.13%
2020/04/28	4	16.40	0	0.00	16.40	4	2,238	0.18%
2020/04/21	2	16.40	0	0.00	15.95	2	2,263	0.09%
2020/04/13	5	15.05	0	0.00	15.05	5	2,124	0.24%
2020/03/25	6	13.60	12	13.18	13.25	-6	1,844	-0.33%
2020/03/20	15	12.28	0	0.00	12.55	15	1,783	0.84%
2020/03/19	4	12.05	1	12.75	11.90	3	1,715	0.17%
2020/03/16	3	14.67	0	0.00	14.30	3	1,524	0.20%
2020/03/11	2	16.50	0	0.00	16.50	2	1,418	0.14%
2020/03/09	0	0.00	1	16.55	16.50	-1	1,389	-0.07%
2020/03/06	5	16.82	0	0.00	16.90	5	1,383	0.36%
2020/02/18	0	0.00	3	17.55	17.55	-3	1,285	-0.23%
2020/02/07	0	0.00	2	17.15	17.10	-2	1,228	-0.16%
2020/01/30	2	16.85	0	0.00	16.80	2	1,166	0.17%
2019/12/31	0	0.00	2.1	18.45	18.50	-2.1	1,269	-0.16%
2019/12/24	0	0.00	10	18.55	18.50	-10	1,368	-0.73%
2019/12/19	3	18.50	0	0.00	18.40	3	1,376	0.22%
2019/12/18	10	18.50	0	0.00	18.50	10	1,364	0.73%
2019/12/12	2	18.30	0	0.00	18.15	2	1,324	0.15%
2019/11/04	0.3	18.40	0	0.00	18.50	0.3	2,910	0.01%
2019/10/29	1	18.55	0	0.00	18.35	1	3,427	0.03%
2019/10/28	0	0.00	10	18.65	18.65	-10	3,507	-0.29%
2019/10/25	0	0.00	10	18.45	18.60	-10	3,637	-0.27%
2019/10/23	2	18.10	0	0.00	18.10	2	4,238	0.05%
2019/10/04	11	17.70	0	0.00	17.70	11	4,628	0.24%
2019/10/03	0	0.00	1	18.15	18.20	-1	4,599	-0.02%
2019/10/02	20	18.25	0	0.00	18.35	20	4,604	0.43%
2019/09/17	1	18.85	0	0.00	19.10	1	4,828	0.02%
2019/09/06	1	19.80	1	19.90	19.75	0	4,854	0.00%
2019/09/05	1	19.80	1	19.90	19.75	0	4,873	0.00%
2019/09/04	0	0.00	2	20.30	20.15	-2	4,831	-0.04%
2019/09/03	10	20.04	3	19.87	20.20	7	4,719	0.15%
2019/08/28	1	18.90	1	19.00	18.80	0	4,533	0.00%
2019/08/26	0	0.00	2	19.00	18.75	-2	4,612	-0.04%
2019/08/23	1	18.80	0	0.00	18.60	1	4,582	0.02%
2019/08/22	1	18.80	1	19.35	18.75	0	4,606	0.00%
2019/08/20	11	18.71	1	19.30	18.75	10	4,536	0.22%
2019/08/08	0	0.00	6	20.80	21.40	-6	4,184	-0.14%
2019/08/05	1	22.45	5	21.84	21.40	-4	3,939	-0.10%
2019/08/02	1	21.45	1	20.55	21.80	0	3,813	0.00%
2019/08/01	1	21.40	1	21.10	20.85	0	3,588	0.00%
2019/07/31	13	20.99	0	0.00	20.75	13	3,472	0.37%
2019/07/26	9	22.11	4	22.46	21.90	5	3,167	0.16%
2019/07/25	2	21.65	25	21.64	21.90	-23	2,829	-0.81%
2019/07/24	3	20.22	30	20.15	20.40	-27	2,501	-1.08%
2019/07/23	10	19.60	0	0.00	19.55	10	2,277	0.44%
2019/07/18	0	0.00	2	19.15	19.00	-2	2,087	-0.10%
2019/06/13	0	0.00	1	18.30	18.40	-1	1,370	-0.07%
2019/06/04	1	17.90	0	0.00	18.00	1	1,236	0.08%
2019/05/29	0	0.00	2	18.30	18.50	-2	994	-0.20%
2019/05/27	0	0.00	1	17.95	18.05	-1	905	-0.11%
2019/05/21	0	0.00	1	17.30	17.55	-1	794	-0.13%
2019/05/07	2	16.35	0	0.00	16.45	2	663	0.30%
2019/05/06	2	16.40	0	0.00	16.35	2	665	0.30%
2019/05/03	0	0.00	2	16.55	16.55	-2	650	-0.31%
2019/04/01	10	16.00	0	0.00	16.00	10	459	2.18%
2018/12/24	0	0.00	1	15.90	15.85	-1	747	-0.13%
2018/10/15	1	15.70	0	0.00	16.05	1	1,143	0.09%
2018/07/23	1	17.05	1	16.85	16.85	0	1,324	0.00%
2018/07/19	0	0.00	1	17.05	17.10	-1	1,313	-0.08%
2018/07/17	0	0.00	1	17.05	17.15	-1	1,292	-0.08%
2018/07/09	1	16.75	0	0.00	16.80	1	1,264	0.08%
2018/07/03	1	17.10	0	0.00	17.10	1	1,330	0.08%
2018/06/04	2	16.68	0	0.00	16.60	2	1,558	0.13%
2018/06/01	0	0.00	1	16.70	16.70	-1	1,563	-0.06%
2018/05/23	1	16.30	0	0.00	16.40	1	1,608	0.06%
2018/05/21	10	16.50	0	0.00	16.55	10	1,595	0.63%
2018/05/10	1	17.00	0	0.00	17.00	1	1,656	0.06%
2018/05/03	1	17.05	0	0.00	17.05	1	1,743	0.06%
2018/04/13	2	17.00	0	0.00	17.25	2	2,008	0.10%
2018/04/10	0	0.00	0.2	17.85	17.85	-0.2	1,984	-0.01%
2018/04/09	1	18.00	0	0.00	17.90	1	2,055	0.05%
2018/01/22	0	0.00	2	19.50	19.45	-2	3,086	-0.06%
2018/01/11	20	20.00	0	0.00	19.90	20	3,369	0.59%
2018/01/10	0	0.00	2	19.95	19.90	-2	3,335	-0.06%
2018/01/05	6	19.73	0	0.00	19.75	6	3,296	0.18%