萬海 (2615)-兆豐-三重券商分點個股進出

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
82.9
漲跌
▼1.6
漲幅
-1.89%
成交量
15,079張
產業
上市航運類股
2384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－兆豐-三重券商分點個股進出

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

兆豐-三重券商分點個股進出
兆豐-三重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
2024/12/11	12.1	84.43	1	82.50	82.90	11.1	39,300	0.03%
2024/12/10	3.1	86.55	6	84.85	84.50	-2.9	39,332	-0.01%
2024/12/09	18	86.58	3	87.37	86.10	15	39,141	0.04%
2024/12/06	1	85.50	2	84.70	84.00	-1	38,433	0.00%
2024/12/05	1.2	84.35	0	0.00	84.20	1.2	38,372	0.00%
2024/12/04	10	85.50	10	86.30	86.30	0	38,376	0.00%
2024/12/03	3	85.37	4	85.55	86.10	-1	38,502	0.00%
2024/12/02	0	0.00	10	83.80	83.40	-10	38,342	-0.03%
2024/11/29	17.1	84.18	12	83.02	83.00	5.1	38,473	0.01%
2024/11/28	10	84.25	10	84.54	83.80	0	38,680	0.00%
2024/11/27	15.4	85.90	4	86.00	84.50	11.4	38,470	0.03%
2024/11/26	34	90.37	0.2	90.40	89.70	33.8	37,910	0.09%
2024/11/25	28	91.34	6	92.70	90.70	22	37,921	0.06%
2024/11/22	9	93.89	6	93.77	93.60	3	37,730	0.01%
2024/11/21	7	96.54	58.2	96.37	95.80	-51.2	37,298	-0.14%
2024/11/20	29.4	95.86	79	95.62	94.80	-49.7	36,322	-0.14%
2024/11/19	6	92.27	9.3	92.95	93.30	-3.3	35,041	-0.01%
2024/11/18	3	91.60	4	92.20	90.90	-1	34,756	0.00%
2024/11/15	32	91.23	29	91.08	90.50	3	34,624	0.01%
2024/11/14	11	90.48	9	89.98	89.80	2	34,403	0.01%
2024/11/13	22	91.47	15	91.06	90.60	7	34,579	0.02%
2024/11/12	40.2	93.24	13	92.46	91.30	27.2	34,754	0.08%
2024/11/11	22	93.79	18	94.32	94.30	4	34,807	0.01%
2024/11/08	32.2	94.12	22.2	94.73	93.70	10	34,755	0.03%
2024/11/07	25.2	90.54	2	91.95	91.80	23.2	34,903	0.07%
2024/11/06	24	93.56	1	93.40	93.60	23	34,962	0.07%
2024/11/05	60	94.08	89.2	93.70	94.70	-29.2	35,337	-0.08%
2024/11/04	98.2	92.75	69.2	92.15	89.80	29	34,898	0.08%
2024/11/01	110	91.48	193	91.85	94.20	-83	33,867	-0.25%	大買/大賣/
2024/10/30	7	85.91	2	87.65	85.70	5	33,326	0.02%
2024/10/29	46.1	86.51	30	85.79	85.70	16.1	33,492	0.05%
2024/10/28	19.1	87.82	4	88.50	88.60	15.1	33,530	0.05%
2024/10/25	1.3	87.65	1	87.00	86.90	0.3	33,429	0.00%
2024/10/24	23	86.89	20	86.93	86.00	3	33,446	0.01%
2024/10/23	10	87.90	0.1	87.90	87.70	9.9	33,445	0.03%
2024/10/22	8	88.71	21.1	88.08	87.60	-13.1	33,552	-0.04%
2024/10/21	11	87.68	12	87.90	87.90	-1	33,427	0.00%
2024/10/18	6.2	85.82	10	85.74	85.30	-3.8	33,412	-0.01%
2024/10/17	1	86.40	4	86.08	86.40	-3	33,275	-0.01%
2024/10/16	6	82.35	5	82.94	82.20	1	32,997	0.00%
2024/10/15	10.3	82.13	9	81.21	81.10	1.3	33,039	0.00%
2024/10/14	24	81.86	20	82.00	82.00	4	33,346	0.01%
2024/10/11	1	83.80	1	83.00	83.00	0	33,454	0.00%
2024/10/09	17	83.92	10	83.65	83.00	7	33,604	0.02%
2024/10/08	37	85.78	25	85.78	85.50	12	33,639	0.04%
2024/10/07	29.1	86.02	21	85.72	85.70	8.1	33,858	0.02%
2024/10/04	32.2	89.34	0	0.00	89.30	32.2	33,872	0.10%
2024/10/01	9	101.08	9	100.77	99.20	0	33,637	0.00%
2024/09/30	21	101.39	1	102.50	98.00	20	32,958	0.06%
2024/09/27	12	105.92	31	105.00	107.50	-19	32,265	-0.06%
2024/09/26	198	102.34	190.1	102.45	102.00	8	31,422	0.03%	大買/大賣/
2024/09/25	91	95.55	101.2	96.45	99.70	-10.2	30,038	-0.03%	大賣/
2024/09/24	16	87.96	50.8	88.94	90.70	-34.8	27,949	-0.12%
2024/09/23	0	0.00	5	82.24	82.50	-5	26,876	-0.02%
2024/09/20	10	82.40	10	81.10	81.10	0	27,305	0.00%
2024/09/18	1	79.90	11	80.48	80.50	-10	28,900	-0.03%
2024/09/16	1	78.60	3	78.40	78.30	-2	30,633	-0.01%
2024/09/13	0	0.00	0.1	78.00	79.20	-0.1	31,476	0.00%
2024/09/12	0	0.00	2	77.80	77.70	-2	32,673	-0.01%
2024/09/11	2	75.65	1	75.30	76.80	1	33,220	0.00%
2024/09/10	2	74.90	4	74.00	74.10	-2	34,500	-0.01%
2024/09/09	20	75.70	20	75.20	75.20	0	35,508	0.00%
2024/09/06	0	0.00	5	78.20	78.20	-5	36,148	-0.01%
2024/09/04	9	77.43	9	78.37	78.70	0	39,131	0.00%
2024/09/03	1	79.50	6	79.60	79.50	-5	40,875	-0.01%
2024/09/02	15.1	80.94	6	81.28	79.50	9.1	43,141	0.02%
2024/08/30	7	80.47	6	81.97	82.90	1	43,791	0.00%
2024/08/29	1	78.00	3	78.97	79.20	-2	43,678	0.00%
2024/08/28	11	78.29	11	78.11	78.10	0	45,476	0.00%
2024/08/27	15.1	78.41	21	78.44	78.30	-6	45,817	-0.01%
2024/08/26	6	80.45	7.7	81.83	79.90	-1.7	45,676	0.00%
2024/08/23	4	79.93	6	79.63	79.50	-2	45,635	0.00%
2024/08/22	20	79.95	22	79.72	79.70	-2	45,927	0.00%
2024/08/21	10	80.00	13	80.40	80.40	-3	46,209	-0.01%
2024/08/20	23	79.99	16	79.20	79.20	7	46,217	0.02%
2024/08/19	6	80.75	9	79.60	79.50	-3	46,054	-0.01%
2024/08/16	5	81.24	5	80.90	80.80	0	45,967	0.00%
2024/08/15	1	78.10	3	80.53	80.40	-2	45,678	0.00%
2024/08/14	26.5	78.76	17	77.70	77.70	9.5	45,246	0.02%
2024/08/13	16	80.01	8	79.11	79.10	8	44,815	0.02%
2024/08/12	9.1	81.18	9.2	81.36	82.50	-0.1	44,178	0.00%
2024/08/09	4	80.55	5	81.68	77.20	-1	45,149	0.00%
2024/08/08	18.2	81.19	13	79.98	78.80	5.2	49,084	0.01%
2024/08/07	31	82.19	6	81.73	84.20	25	50,537	0.05%
2024/08/06	15	79.35	13	80.05	79.60	2	51,107	0.00%
2024/08/05	47	78.99	85	77.83	75.00	-38	51,191	-0.07%
2024/08/02	29	80.52	17.5	80.43	79.70	11.6	51,118	0.02%
2024/08/01	7	79.43	3	79.97	79.70	4	50,658	0.01%
2024/07/31	20.2	77.11	26	77.61	77.90	-5.8	50,404	-0.01%
2024/07/30	17	75.25	14	75.85	76.20	3	50,310	0.01%
2024/07/29	1	73.20	16	73.01	72.90	-15	50,441	-0.03%
2024/07/26	2	73.50	2.4	72.48	73.90	-0.4	50,553	0.00%
2024/07/23	5	73.34	7	73.63	74.20	-2	50,717	0.00%
2024/07/22	2.1	68.86	1	71.30	71.00	1.1	50,851	0.00%
2024/07/19	1	72.60	0	0.00	71.10	1	50,442	0.00%
2024/07/18	1	74.00	1	74.10	74.00	0	50,132	0.00%
2024/07/17	15	73.56	11	73.59	73.50	4	49,984	0.01%
2024/07/16	10	76.80	6	75.53	75.10	4	49,777	0.01%
2024/07/15	1.2	77.39	7	76.99	77.90	-5.8	49,553	-0.01%
2024/07/12	10.2	75.70	10	76.40	76.40	0.2	49,136	0.00%
2024/07/11	0	0.00	2	76.90	77.30	-2	48,805	0.00%
2024/07/10	18.1	77.19	7	76.27	76.10	11.1	48,607	0.02%
2024/07/09	8.1	76.74	12	77.69	77.20	-3.9	48,258	-0.01%
2024/07/08	7.1	77.35	31	78.27	78.00	-23.9	47,642	-0.05%
2024/07/05	21.1	84.59	4	83.68	83.70	17.1	46,700	0.04%
2024/07/04	83.6	86.65	70.2	85.99	86.40	13.4	46,213	0.03%
2024/07/03	0	0.00	23	87.75	87.60	-23	45,858	-0.05%
2024/07/02	25	85.76	4	85.38	84.80	21	45,291	0.05%
2024/07/01	4	87.65	2	85.00	86.00	2	44,799	0.00%
2024/06/28	32	89.30	32	88.66	88.60	0	44,030	0.00%
2024/06/27	16	89.18	15	88.97	89.20	1	43,631	0.00%
2024/06/26	17	90.93	14	89.10	89.00	3	43,091	0.01%
2024/06/25	18	89.82	25	90.16	91.70	-7	42,423	-0.02%
2024/06/24	26	89.79	9	89.92	88.80	17	41,532	0.04%
2024/06/21	7	93.61	15	96.40	92.30	-8	40,591	-0.02%
2024/06/20	5	92.22	22	92.21	92.10	-17	38,643	-0.04%
2024/06/19	27	90.79	32	92.44	90.00	-5	37,771	-0.01%
2024/06/18	9	90.06	13	90.57	88.80	-4	36,480	-0.01%
2024/06/17	42	90.40	28	90.21	89.10	14	35,801	0.04%
2024/06/14	36	88.09	23	89.49	92.80	13	34,396	0.04%
2024/06/13	11	85.82	7	86.34	84.40	4	33,344	0.01%
2024/06/12	19	85.34	15	83.95	83.00	4	32,877	0.01%
2024/06/11	38	93.64	27	90.43	88.20	11	31,780	0.03%
2024/06/07	50	98.13	45	98.24	96.20	5	29,937	0.02%
2024/06/06	25	92.88	27.1	94.74	96.80	-2.1	27,958	-0.01%
2024/06/05	0	0.00	29.4	86.51	88.00	-29.4	25,592	-0.11%
2024/06/04	19.5	80.47	4.5	80.78	80.00	15	24,729	0.06%
2024/06/03	24.5	79.78	19	80.62	82.00	5.5	24,299	0.02%
2024/05/31	20	84.91	11	80.68	79.70	9	22,456	0.04%
2024/05/29	2.1	87.75	0	0.00	85.60	2.1	21,953	0.01%
2024/05/28	4	87.53	8.1	84.79	87.00	-4.1	21,736	-0.02%
2024/05/27	5.1	79.68	18.3	78.28	82.10	-13.2	21,665	-0.06%
2024/05/24	0	0.00	9	73.28	74.90	-9	21,326	-0.04%
2024/05/23	13	71.48	0	0.00	71.10	13	21,128	0.06%
2024/05/22	0	0.00	1	71.00	71.20	-1	21,144	0.00%
2024/05/20	2	69.35	0	0.00	70.80	2	21,096	0.01%
2024/05/17	0.2	70.00	15	70.10	70.00	-14.8	21,037	-0.07%
2024/05/16	16.5	71.28	1	70.00	71.90	15.5	20,902	0.07%
2024/05/15	45	69.74	51	69.69	70.50	-6	20,605	-0.03%
2024/05/14	208	72.61	189	71.34	68.40	19	19,005	0.10%	大買/大賣/
2024/05/13	16	69.07	15.1	68.51	70.10	0.9	13,910	0.01%
2024/05/10	19	62.77	30	62.56	63.80	-11	11,861	-0.09%
2024/05/09	2	55.65	15	56.33	58.00	-13	10,361	-0.13%
2024/05/08	2	51.95	11	53.00	52.80	-9	9,418	-0.10%
2024/05/07	2	50.80	9	50.83	50.80	-7	8,781	-0.08%
2024/05/03	5	50.20	1	49.85	49.40	4	8,490	0.05%
2024/05/02	3	49.78	5	49.61	49.40	-2	8,400	-0.02%
2024/04/30	0	0.00	8	49.71	50.70	-8	7,939	-0.10%
2024/04/29	11.9	50.32	15	50.40	49.55	-3.1	7,708	-0.04%
2024/04/26	21	47.99	15	48.82	48.35	6	7,407	0.08%
2024/04/24	0	0.00	1	45.00	45.45	-1	7,132	-0.01%
2024/04/19	5.1	44.21	8	44.06	43.25	-2.9	7,188	-0.04%
2024/04/16	0	0.00	1	43.10	42.90	-1	7,492	-0.01%
2024/04/15	0	0.00	0.5	45.10	45.10	-0.5	7,909	-0.01%
2024/04/12	0	0.00	5	44.80	45.00	-5	8,164	-0.06%
2024/04/10	6	44.87	0	0.00	44.50	6	9,432	0.06%
2024/04/09	0.1	44.90	1	44.90	44.95	-0.9	9,660	-0.01%
2024/04/08	11	43.41	16	44.10	44.10	-5	10,167	-0.05%
2024/04/03	5	43.65	0	0.00	43.65	5	10,191	0.05%
2024/04/02	1	44.20	0	0.00	44.05	1	10,328	0.01%
2024/03/28	1	44.20	0	0.00	44.00	1	11,852	0.01%
2024/03/26	7	44.96	0	0.00	44.55	7	14,921	0.05%
2024/03/19	0.2	45.85	0	0.00	45.50	0.2	17,402	0.00%
2024/03/15	2	44.15	0	0.00	46.45	2	17,778	0.01%
2024/03/13	0.1	49.95	4	49.60	49.00	-3.9	17,484	-0.02%
2024/03/12	0	0.00	2	49.58	49.45	-2	17,429	-0.01%
2024/03/11	0	0.00	2.3	49.34	49.30	-2.3	17,544	-0.01%
2024/03/08	1.2	48.37	0	0.00	48.65	1.2	17,905	0.01%
2024/03/07	3	48.52	0	0.00	48.10	3	18,241	0.02%
2024/03/06	5	48.75	0	0.00	48.40	5	18,390	0.03%
2024/03/04	1	49.65	0	0.00	49.65	1	18,350	0.01%
2024/03/01	6	49.47	0	0.00	49.90	6	18,376	0.03%
2024/02/29	8	50.54	3	51.00	50.40	5	18,247	0.03%
2024/02/26	4	48.88	0	0.00	48.80	4	17,833	0.02%
2024/02/23	1	49.80	1	49.65	49.65	0	17,845	0.00%
2024/02/22	3	49.63	1	48.57	50.00	2	17,821	0.01%
2024/02/21	3	49.40	0	0.00	49.00	3	17,723	0.02%
2024/02/20	1	48.65	1	48.85	48.65	0	17,675	0.00%
2024/02/02	4	48.21	1	48.30	48.20	3	17,983	0.02%
2024/02/01	0	0.00	3	49.80	49.65	-3	17,868	-0.02%
2024/01/30	2	49.70	2	49.50	49.45	0	17,848	0.00%
2024/01/23	2	50.40	0	0.00	50.20	2	17,846	0.01%
2024/01/22	6	50.56	1	50.60	50.70	5	17,889	0.03%
2024/01/18	0	0.00	10	52.60	52.50	-10	17,695	-0.06%
2024/01/15	0.4	53.30	0	0.00	52.80	0.4	17,235	0.00%
2024/01/12	0	0.00	2	52.50	52.50	-2	17,179	-0.01%
2024/01/10	73	50.96	74.1	50.78	50.70	-1.1	16,960	-0.01%
2024/01/09	80	52.20	80.4	52.40	52.40	-0.4	16,693	0.00%
2024/01/08	2	56.35	1	56.20	56.20	1	16,210	0.01%
2024/01/05	60.2	57.01	49	57.26	57.90	11.2	15,999	0.07%
2024/01/04	89	57.04	93	57.37	57.00	-4	15,558	-0.03%
2024/01/03	9	54.79	1	55.00	55.00	8	14,793	0.05%
2024/01/02	7	57.36	7	57.91	54.70	0	14,512	0.00%
2023/12/29	0	0.00	2	55.00	55.00	-2	13,941	-0.01%
2023/12/28	1	55.50	1	55.70	55.20	0	13,906	0.00%
2023/12/27	8	56.79	10	57.13	56.60	-2	13,795	-0.01%
2023/12/26	0	0.00	20	54.69	56.00	-20	13,532	-0.15%
2023/12/25	18.1	56.85	14	55.30	54.50	4.1	13,140	0.03%
2023/12/22	387.1	60.28	389	60.30	60.10	-1.9	12,342	-0.02%	大買/大賣/
2023/12/21	21	56.83	17	56.39	59.60	4	10,570	0.04%
2023/12/20	1.1	52.07	20	53.69	54.50	-18.9	9,261	-0.20%
2023/12/19	36	52.99	28	52.54	52.30	8	8,798	0.09%
2023/12/18	46	52.82	53	52.39	52.90	-7	8,116	-0.09%
2023/12/15	1	50.00	4	50.38	50.60	-3	7,335	-0.04%
2023/12/14	6	49.00	0	0.00	49.05	6	7,080	0.08%
2023/12/13	11	50.31	0	0.00	50.10	11	6,925	0.16%
2023/12/12	18	52.49	3	52.47	51.80	15	7,366	0.20%
2023/12/11	0	0.00	5	52.90	52.40	-5	7,192	-0.07%
2023/12/08	5	50.40	7	50.89	51.10	-2	6,988	-0.03%
2023/12/07	2	50.60	0	0.00	50.10	2	6,981	0.03%
2023/12/06	3	50.40	5	51.02	51.30	-2	6,957	-0.03%
2023/12/05	14.1	51.47	7	51.60	52.00	7.1	6,865	0.10%
2023/12/04	39	50.63	25	50.73	52.50	14	6,511	0.21%
2023/12/01	0	0.00	4	47.25	48.65	-4	6,098	-0.07%
2023/11/30	3	46.62	0	0.00	46.70	3	5,955	0.05%
2023/11/29	5	46.56	1	46.50	46.55	4	6,006	0.07%
2023/11/28	3	46.92	9	46.81	47.00	-6	6,013	-0.10%
2023/11/27	2	45.90	3	46.17	46.00	-1	5,993	-0.02%
2023/11/24	2	45.45	0	0.00	45.50	2	5,985	0.03%
2023/11/22	0	0.00	2	45.85	45.65	-2	6,052	-0.03%
2023/11/17	1	47.50	2	47.25	47.25	-1	6,174	-0.02%
2023/11/15	0	0.00	9	46.53	47.85	-9	6,230	-0.14%
2023/11/14	11	46.28	7	46.92	46.10	4	6,289	0.06%
2023/11/13	5	45.80	5	46.45	45.75	0	6,211	0.00%
2023/11/10	5	45.25	2	45.40	45.00	3	6,230	0.05%
2023/11/07	0	0.00	0.3	46.90	46.25	-0.3	6,245	0.00%
2023/11/02	0	0.00	5	47.10	47.10	-5	6,237	-0.08%
2023/10/31	0.1	46.30	7.1	46.95	46.20	-7	6,272	-0.11%
2023/10/30	0	0.00	9	46.36	47.45	-9	6,225	-0.14%
2023/10/19	5.4	45.59	1	45.95	45.60	4.4	6,456	0.07%
2023/10/18	2	44.55	2	44.90	44.85	0	6,467	0.00%
2023/10/17	0	0.00	5	45.20	44.70	-5	6,481	-0.08%
2023/10/13	5.9	44.71	0	0.00	44.25	5.9	6,610	0.09%
2023/10/11	5	45.80	0	0.00	45.25	5	6,647	0.08%
2023/10/04	5	46.00	5	46.40	46.35	0	6,971	0.00%
2023/10/02	3	48.25	0	0.00	47.35	3	7,230	0.04%
2023/09/27	2	48.65	0	0.00	48.40	2	7,636	0.03%
2023/09/25	1	48.90	2	49.15	49.20	-1	9,197	-0.01%
2023/09/22	2	49.40	0	0.00	49.50	2	9,463	0.02%
2023/09/21	4	50.15	0	0.00	49.80	4	9,532	0.04%
2023/09/20	4	51.50	4	51.50	51.30	0	9,490	0.00%
2023/09/19	2	50.10	2	51.10	50.50	0	9,382	0.00%
2023/09/18	0	0.00	1	50.00	50.90	-1	9,376	-0.01%
2023/09/15	8	50.54	9	50.24	50.60	-1	9,386	-0.01%
2023/09/14	0	0.00	24	48.41	48.85	-24	8,722	-0.28%
2023/09/12	0	0.00	7	46.51	46.80	-7	8,725	-0.08%
2023/09/11	10	45.90	5	46.40	46.00	5	8,719	0.06%
2023/09/08	10	46.25	10	46.51	46.30	0	8,781	0.00%
2023/09/04	5	45.15	65	46.48	46.50	-60	9,162	-0.65%
2023/09/01	28	45.20	2	45.30	44.90	26	9,167	0.28%
2023/08/31	3	45.30	0	0.00	45.30	3	9,261	0.03%
2023/08/30	0	0.00	1	45.75	45.85	-1	9,242	-0.01%
2023/08/29	10	45.40	0	0.00	45.35	10	9,324	0.11%
2023/08/24	18	46.32	4	47.10	46.00	14	9,566	0.15%
2023/08/23	1	48.05	0	0.00	47.55	1	9,478	0.01%
2023/08/22	10	48.62	8	49.01	48.70	2	9,435	0.02%
2023/08/21	7	49.54	0	0.00	49.30	7	9,449	0.07%
2023/08/18	0	0.00	2	51.05	50.50	-2	9,404	-0.02%
2023/08/17	0	0.00	2	46.70	47.90	-2	9,202	-0.02%
2023/08/16	3	47.93	2	48.50	47.60	1	9,232	0.01%
2023/08/15	2	49.10	7	49.10	49.00	-5	9,236	-0.05%
2023/08/10	0	0.00	1	49.70	50.10	-1	9,379	-0.01%
2023/08/09	0	0.00	1	50.10	50.10	-1	9,428	-0.01%
2023/08/08	1	50.30	0	0.00	50.10	1	9,472	0.01%
2023/08/07	0	0.00	2	50.45	50.50	-2	9,594	-0.02%
2023/08/04	2	51.35	1	51.70	51.60	1	9,661	0.01%
2023/08/02	3	50.40	1	51.10	51.10	2	9,689	0.02%
2023/08/01	0	0.00	4	50.90	51.10	-4	9,706	-0.04%
2023/07/31	5	50.46	1	50.80	50.40	4	9,784	0.04%
2023/07/28	27	51.49	28	51.73	51.80	-1	9,824	-0.01%
2023/07/26	1	49.85	0	0.00	49.45	1	9,944	0.01%
2023/07/24	0	0.00	3	49.47	49.30	-3	10,070	-0.03%
2023/07/21	9	50.94	0	0.00	50.90	9	10,120	0.09%
2023/07/20	0	0.00	7	51.57	51.90	-7	10,171	-0.07%
2023/07/19	7	51.20	15.7	50.52	50.90	-8.7	10,214	-0.08%
2023/07/18	6	51.38	5	51.80	50.40	1	10,362	0.01%
2023/07/17	10	50.75	20	50.90	51.00	-10	10,322	-0.10%
2023/07/14	6.5	50.29	15	50.73	50.40	-8.5	10,323	-0.08%
2023/07/13	28	50.17	9	49.81	49.30	19	10,335	0.18%
2023/07/12	1	52.10	0	0.00	51.60	1	10,261	0.01%
2023/07/11	0	0.00	1	53.90	53.60	-1	10,245	-0.01%
2023/07/10	3	55.03	1	55.30	53.60	2	10,259	0.02%
2023/07/07	6	56.70	1	56.60	56.70	5	10,090	0.05%
2023/07/06	11	57.41	10	57.95	57.60	1	9,972	0.01%
2023/07/05	6	57.30	9	57.26	57.70	-3	9,939	-0.03%
2023/07/04	36	60.40	22	58.19	57.30	14	9,675	0.14%
2023/07/03	20	58.01	13	58.24	58.90	7	8,716	0.08%
2023/06/30	8	59.34	10	58.87	59.00	-2	8,216	-0.02%
2023/06/29	3	57.50	3	57.97	57.30	0	7,941	0.00%
2023/06/28	0	0.00	1	58.50	58.40	-1	7,880	-0.01%
2023/06/27	2	58.90	1	59.70	58.80	1	7,873	0.01%
2023/06/26	8.2	58.98	0	0.00	58.80	8.2	7,871	0.10%
2023/06/19	7	61.83	0	0.00	61.10	7	7,892	0.09%
2023/06/16	0	0.00	6	62.52	62.60	-6	7,918	-0.08%
2023/06/15	1	61.70	1	61.70	61.70	0	7,940	0.00%
2023/06/14	1	62.70	42	62.38	62.20	-41	8,067	-0.51%
2023/06/13	7.1	61.76	0	0.00	61.80	7.1	8,375	0.08%
2023/06/12	8	61.03	21	62.03	62.10	-13	8,862	-0.15%
2023/06/08	10	61.80	141	61.97	61.50	-131	9,687	-1.35%	大賣/鉅額交易
2023/06/07	1	59.90	23	59.96	59.80	-22	9,917	-0.22%
2023/06/06	0	0.00	4	59.00	59.50	-4	9,925	-0.04%
2023/06/05	3	58.23	1	58.30	58.00	2	9,958	0.02%
2023/06/02	2	58.05	4	58.10	58.10	-2	10,005	-0.02%
2023/06/01	29	57.82	3	57.10	57.10	26	10,059	0.26%
2023/05/31	31	58.56	0	0.00	58.00	31	10,104	0.31%
2023/05/30	40	59.33	0	0.00	58.70	40	10,281	0.39%
2023/05/29	0	0.00	10	60.03	60.00	-10	10,361	-0.10%
2023/05/26	18	58.87	2	59.50	58.90	16	10,595	0.15%
2023/05/25	16	59.37	0	0.00	58.70	16	10,907	0.15%
2023/05/24	2	60.00	0	0.00	60.10	2	11,227	0.02%
2023/05/23	4	60.33	0	0.00	60.10	4	11,458	0.03%
2023/05/22	4	59.90	0	0.00	60.20	4	11,482	0.03%
2023/05/19	2	59.80	0	0.00	60.30	2	11,432	0.02%
2023/05/18	13	59.75	1	60.40	59.60	12	11,369	0.11%
2023/05/17	0	0.00	9	59.93	60.20	-9	11,390	-0.08%
2023/05/16	10	59.85	0	0.00	59.60	10	11,367	0.09%
2023/05/15	1	60.10	5	60.30	60.20	-4	11,413	-0.04%
2023/05/12	6	59.18	1	59.20	59.20	5	11,434	0.04%
2023/05/11	11	59.95	5	60.50	59.10	6	11,447	0.05%
2023/05/10	0	0.00	14	61.34	61.60	-14	11,368	-0.12%
2023/05/09	3	59.90	5	59.70	60.20	-2	11,394	-0.02%
2023/05/08	5.2	59.45	0	0.00	59.40	5.2	11,536	0.04%
2023/05/04	11	60.82	0	0.00	60.10	11	11,984	0.09%
2023/05/03	8	61.24	0	0.00	60.50	8	12,004	0.07%
2023/05/02	7	63.91	0	0.00	63.20	7	11,970	0.06%
2023/04/28	0	0.00	7	64.89	65.00	-7	12,084	-0.06%
2023/04/27	13	62.91	0	0.00	63.70	13	12,176	0.11%
2023/04/26	1	63.70	0	0.00	63.70	1	12,253	0.01%
2023/04/25	2	64.30	0	0.00	64.20	2	12,258	0.02%
2023/04/24	5	64.80	10	65.40	65.50	-5	12,374	-0.04%
2023/04/21	24	67.28	3	65.47	65.00	21	12,497	0.17%
2023/04/20	20	68.00	0	0.00	67.70	20	12,473	0.16%
2023/04/19	4	68.00	0	0.00	68.00	4	12,630	0.03%
2023/04/18	2	70.10	0	0.00	69.00	2	12,772	0.02%
2023/04/17	1	70.90	85	70.97	70.50	-84	12,889	-0.65%
2023/04/14	0	0.00	16	69.66	69.90	-16	13,041	-0.12%
2023/04/13	21	68.25	0	0.00	68.50	21	13,235	0.16%
2023/04/11	1	68.70	0	0.00	68.60	1	13,740	0.01%
2023/04/10	0	0.00	10	70.40	68.80	-10	14,135	-0.07%
2023/04/07	0	0.00	19	69.70	69.40	-19	14,505	-0.13%
2023/04/06	25	68.38	0	0.00	67.80	25	14,953	0.17%
2023/03/31	17	68.61	0	0.00	68.50	17	15,727	0.11%
2023/03/30	22	68.72	1	69.00	68.50	21	17,126	0.12%
2023/03/29	2	69.30	1	68.80	68.80	1	17,649	0.01%
2023/03/27	0	0.00	3	70.20	69.70	-3	18,992	-0.02%
2023/03/24	0	0.00	5	70.20	70.50	-5	19,983	-0.03%
2023/03/23	2	69.30	2	70.10	69.90	0	20,125	0.00%
2023/03/22	13	69.24	1	69.30	70.40	12	20,171	0.06%
2023/03/21	13.1	69.22	0	0.00	69.00	13.1	20,226	0.06%
2023/03/20	5	69.84	7	70.39	69.60	-2	20,233	-0.01%
2023/03/17	6	68.80	9	69.06	69.00	-3	20,203	-0.01%
2023/03/16	10	68.34	3	69.47	68.20	7	20,128	0.03%
2023/03/15	229	71.35	223.5	71.47	71.00	5.5	19,886	0.03%	大買/大賣/
2023/03/14	29	73.08	3	73.97	72.50	26	19,571	0.13%
2023/03/13	0	80.50	0	0.00	80.50	0	18,898	0.00%
2023/03/10	9	81.44	5	79.58	79.10	4	18,755	0.02%
2023/03/09	1	79.70	2	80.40	80.10	-1	18,527	-0.01%
2023/03/08	3	78.97	2	78.80	79.00	1	18,647	0.01%
2023/03/07	0	0.00	0	81.00	80.70	0	18,699	0.00%
2023/03/02	0	0.00	5	80.16	80.70	-5	19,149	-0.03%
2023/03/01	4	78.00	0	0.00	78.60	4	18,998	0.02%
2023/02/24	0	0.00	6	79.03	79.60	-6	18,961	-0.03%
2023/02/23	2	79.55	16	78.96	79.20	-14	18,829	-0.07%
2023/02/22	5	76.78	30	78.31	76.70	-25	18,592	-0.13%
2023/02/21	4	77.50	23	76.02	77.50	-19	18,344	-0.10%
2023/02/20	1	74.00	2	73.60	74.00	-1	18,296	-0.01%
2023/02/17	26	72.74	15	72.93	73.30	11	18,522	0.06%
2023/02/16	3	73.60	1	73.70	73.70	2	18,664	0.01%
2023/02/15	10	74.14	0	0.00	73.70	10	19,073	0.05%
2023/02/14	1	75.00	6	74.73	74.80	-5	19,329	-0.03%
2023/02/13	29	73.75	2.3	74.09	73.80	26.8	19,474	0.14%
2023/02/10	5	76.28	3	76.37	75.50	2	19,706	0.01%
2023/02/09	4	77.33	0	0.00	76.90	4	20,025	0.02%
2023/02/08	12	77.53	11	77.85	77.90	1	20,279	0.00%
2023/02/07	3	76.60	7	77.51	77.60	-4	20,350	-0.02%
2023/02/06	10	76.56	3	76.10	76.10	7	20,482	0.03%
2023/02/03	9	80.11	9	80.72	79.50	0	20,459	0.00%
2023/02/02	2	78.15	7	78.41	78.60	-5	20,220	-0.02%
2023/02/01	3	76.23	6	76.55	76.70	-3	20,217	-0.01%
2023/01/31	0	0.00	32	76.01	75.90	-32	20,313	-0.16%
2023/01/30	3	73.60	1	74.60	75.60	2	20,414	0.01%
2023/01/17	7	73.79	0	0.00	73.60	7	20,433	0.03%
2023/01/16	5	73.50	5	73.50	73.70	0	20,475	0.00%
2023/01/13	10	74.58	1	74.60	74.50	9	20,424	0.04%
2023/01/12	10	74.89	6	74.38	74.10	4	20,536	0.02%
2023/01/11	7	76.70	5	77.62	76.10	2	20,473	0.01%
2023/01/10	8	76.94	0	0.00	76.50	8	20,444	0.04%
2023/01/09	4	77.65	2	77.00	77.50	2	20,639	0.01%
2023/01/06	13	76.05	13	76.83	77.80	0	20,709	0.00%
2023/01/05	3	77.30	5	78.78	77.10	-2	20,762	-0.01%
2023/01/04	3	76.90	2	78.20	77.10	1	20,903	0.00%
2023/01/03	3	80.00	1	81.50	79.20	2	20,825	0.01%
2022/12/30	2	80.30	3	80.70	80.10	-1	20,753	0.00%
2022/12/29	5	79.28	3	79.57	79.20	2	20,637	0.01%
2022/12/28	9	79.53	10	79.68	79.00	-1	20,583	0.00%
2022/12/27	5	83.48	3	83.83	82.10	2	20,463	0.01%
2022/12/26	7	84.34	3	83.10	82.40	4	20,553	0.02%
2022/12/23	11	84.73	8	85.35	86.20	3	20,344	0.01%
2022/12/22	6	83.92	11	84.95	87.20	-5	19,732	-0.03%
2022/12/21	3	78.77	20	79.24	79.80	-17	18,579	-0.09%
2022/12/20	8	78.04	1	78.80	76.70	7	18,285	0.04%
2022/12/19	7.1	79.22	3	77.13	76.20	4.1	18,086	0.02%
2022/12/16	1	77.50	25.3	74.04	78.80	-24.3	17,509	-0.14%
2022/12/15	1	73.20	14	71.87	72.50	-13	16,827	-0.08%
2022/12/14	1	69.70	1	69.40	70.70	0	17,223	0.00%
2022/12/13	6	69.60	1.2	70.57	70.30	4.8	17,331	0.03%
2022/12/12	1	69.40	1	69.90	69.30	0	17,584	0.00%
2022/12/09	2	69.00	2	69.60	70.10	0	17,814	0.00%
2022/12/08	8	68.88	2	68.60	68.60	6	18,088	0.03%
2022/12/07	9	70.21	6	69.93	69.10	3	18,250	0.02%
2022/12/06	25.8	71.60	4	71.90	70.60	21.8	18,254	0.12%
2022/12/05	5	74.60	2	75.05	74.30	3	18,390	0.02%
2022/12/02	7	74.63	0	0.00	74.50	7	18,584	0.04%
2022/12/01	7	76.77	7	76.66	75.30	0	18,774	0.00%
2022/11/30	5	75.90	6	75.82	76.10	-1	18,698	-0.01%
2022/11/29	1	74.60	1	74.70	74.70	0	18,769	0.00%
2022/11/28	2	72.80	6	73.18	72.90	-4	18,998	-0.02%
2022/11/25	0	0.00	12	76.50	74.90	-12	18,973	-0.06%
2022/11/24	5	75.10	24	74.88	75.40	-19	19,000	-0.10%
2022/11/23	1	70.30	5	70.96	71.10	-4	18,785	-0.02%
2022/11/22	2	69.10	1	69.60	69.10	1	18,934	0.01%
2022/11/21	5	69.90	0	0.00	69.50	5	18,878	0.03%
2022/11/18	9	72.69	0	0.00	71.80	9	18,843	0.05%
2022/11/17	5	75.06	3	75.30	74.20	2	18,944	0.01%
2022/11/16	1.1	74.51	5	75.20	75.30	-3.9	18,910	-0.02%
2022/11/15	0	74.34	4	74.30	74.60	-4	18,998	-0.02%
2022/11/14	1	74.30	1	74.60	74.10	0	18,805	0.00%
2022/11/11	18	74.72	15	76.80	73.50	3	18,698	0.02%
2022/11/10	0	0.00	27	73.84	74.40	-27	18,395	-0.15%
2022/11/09	0	0.00	1	71.80	72.00	-1	18,244	-0.01%
2022/11/08	8	71.54	0	0.00	70.40	8	18,282	0.04%
2022/11/07	1	68.70	33	69.67	70.00	-32	18,009	-0.18%
2022/11/04	1	66.20	0	0.00	66.60	1	17,759	0.01%
2022/11/01	4	66.83	0	0.00	66.00	4	17,590	0.02%
2022/10/31	5	68.00	0	0.00	67.70	5	17,596	0.03%
2022/10/27	0	68.40	2	69.70	70.50	-2	17,529	-0.01%
2022/10/26	56	66.11	56	66.81	69.20	0	17,483	0.00%
2022/10/25	2	67.70	1	68.50	67.70	1	17,395	0.01%
2022/10/24	11	69.24	16	69.03	68.50	-5	17,586	-0.03%
2022/10/21	15	67.30	15	67.10	66.50	0	17,570	0.00%
2022/10/20	2	64.25	0	0.00	66.90	2	17,578	0.01%
2022/10/19	100	68.59	100	68.31	67.90	0	17,706	0.00%
2022/10/18	5	66.66	2.2	66.87	67.00	2.9	17,674	0.02%
2022/10/17	14	64.11	14	63.62	64.90	0	17,705	0.00%
2022/10/14	90	69.12	91	68.94	68.80	-1	17,512	-0.01%
2022/10/13	1	65.60	8	66.06	65.40	-7	17,873	-0.04%
2022/10/12	7	70.17	0	0.00	68.30	7	18,252	0.04%
2022/10/11	4	72.38	3	71.90	72.20	1	18,103	0.01%
2022/10/07	1	74.20	6	73.52	73.20	-5	17,998	-0.03%
2022/10/06	4	72.80	6	72.40	73.60	-2	18,048	-0.01%
2022/10/05	5	73.16	6	73.17	72.90	-1	18,103	-0.01%
2022/10/04	14	71.41	3	71.27	71.60	11	18,225	0.06%
2022/10/03	37	70.59	37	71.35	70.30	0	18,110	0.00%
2022/09/30	1	66.40	2	64.55	66.80	-1	17,994	-0.01%
2022/09/29	14	67.51	16	67.31	66.50	-2	17,966	-0.01%
2022/09/28	12	67.65	25	67.14	65.70	-13	17,990	-0.07%
2022/09/27	6	70.97	4	70.75	71.00	2	18,355	0.01%
2022/09/26	24	71.38	18.8	70.65	69.40	5.3	18,480	0.03%
2022/09/23	3	76.70	7	75.60	74.90	-4	18,620	-0.02%
2022/09/22	9	75.79	0	0.00	74.70	9	18,861	0.05%
2022/09/21	1	74.00	6	77.93	78.30	-5	19,104	-0.03%
2022/09/20	60	75.90	50	75.40	75.10	10	19,163	0.05%
2022/09/19	25	75.29	2	75.80	74.10	23	19,630	0.12%
2022/09/16	3	79.57	2	79.45	80.70	1	19,925	0.01%
2022/09/15	14	80.48	4	81.20	80.70	10	20,286	0.05%
2022/09/14	2	75.90	8	78.29	79.10	-6	20,546	-0.03%
2022/09/13	2	78.00	2	77.90	77.70	0	20,614	0.00%
2022/09/12	5	77.50	2	75.67	76.90	3	20,925	0.01%
2022/09/08	2	74.55	1	73.40	74.10	1	20,836	0.00%
2022/09/07	3.9	75.29	5.6	74.11	74.50	-1.8	20,908	-0.01%
2022/09/06	2	78.10	4	77.50	76.80	-2	20,750	-0.01%
2022/09/05	6	77.05	5	77.94	76.20	1	20,692	0.00%
2022/09/02	5	81.82	4	78.95	78.00	1	20,581	0.00%
2022/09/01	2.3	84.46	1	84.60	83.70	1.3	20,346	0.01%
2022/08/31	1	85.80	3.2	86.22	86.80	-2.2	20,415	-0.01%
2022/08/30	6	86.30	2	86.75	86.10	4	20,129	0.02%
2022/08/29	3	86.63	2	86.90	86.30	1	20,111	0.00%
2022/08/26	3	93.23	3	93.80	93.10	0	20,046	0.00%
2022/08/25	3	92.57	2	92.70	92.80	1	20,010	0.00%
2022/08/24	1	93.47	0	0.00	91.30	1	20,068	0.01%
2022/08/23	2	94.70	6	94.97	94.60	-4	20,090	-0.02%
2022/08/22	25.6	95.74	12	95.51	95.10	13.6	20,154	0.07%
2022/08/19	2	100.50	0	0.00	100.50	2	20,021	0.01%
2022/08/18	2	100.50	0	0.00	101.00	2	20,220	0.01%
2022/08/17	3	100.00	2	101.75	101.50	1	20,697	0.00%
2022/08/16	8	100.10	1	100.50	99.90	7	21,251	0.03%
2022/08/15	9	100.61	1	102.00	101.50	8	21,871	0.04%
2022/08/12	1.3	104.00	2.1	104.50	104.50	-0.8	21,770	0.00%
2022/08/11	4.3	103.65	1	104.00	103.00	3.3	21,901	0.02%
2022/08/10	0	0.00	2	105.50	103.00	-2	21,885	-0.01%
2022/08/09	7	105.36	11	105.55	105.00	-4	21,937	-0.02%
2022/08/08	1	107.50	0	0.00	107.50	1	21,826	0.00%
2022/08/05	0	0.00	5	107.00	107.50	-5	21,846	-0.02%
2022/08/02	5	104.00	0.5	105.00	105.00	4.5	22,088	0.02%
2022/08/01	0.2	107.50	4	107.50	107.50	-3.9	22,109	-0.02%
2022/07/29	1	107.00	7	107.29	107.00	-6	22,202	-0.03%
2022/07/28	4	103.00	2	103.25	102.00	2	22,118	0.01%
2022/07/27	0	0.00	4	103.75	104.50	-4	22,091	-0.02%
2022/07/26	14	101.46	19	101.39	100.50	-5	22,099	-0.02%
2022/07/25	17	104.06	0	0.00	104.00	17	21,952	0.08%
2022/07/22	13	106.96	0	0.00	106.50	13	21,993	0.06%
2022/07/21	20	105.50	28	105.80	105.50	-8	22,013	-0.04%
2022/07/20	9.2	106.24	11	107.50	103.50	-1.9	21,989	-0.01%
2022/07/19	19	127.18	9	127.61	131.00	10	21,598	0.05%
2022/07/18	0	0.00	10	119.50	121.00	-10	21,147	-0.05%
2022/07/15	21	118.24	10	118.50	117.00	11	21,144	0.05%
2022/07/14	0	0.00	2	117.75	118.50	-2	21,219	-0.01%
2022/07/12	1	111.57	0	0.00	112.00	1	20,966	0.00%
2022/07/11	0	0.00	2	120.50	120.50	-2	20,719	-0.01%
2022/07/08	21	119.52	22	121.09	120.50	-1	20,675	0.00%
2022/07/07	4	114.88	2	117.25	116.50	2	20,505	0.01%
2022/07/06	1	113.50	3	114.17	113.50	-2	20,500	-0.01%
2022/07/05	11	115.45	6	115.33	116.00	5	20,405	0.02%
2022/07/04	4.5	112.67	4.3	114.23	115.50	0.2	19,948	0.00%
2022/07/01	3	115.96	1	113.51	111.00	2	19,836	0.01%
2022/06/30	0	116.00	1	120.00	119.00	-1	19,480	-0.01%
2022/06/29	6	122.34	5	122.80	120.00	1	19,155	0.01%
2022/06/28	2	124.50	3	126.67	128.00	-1	18,787	-0.01%
2022/06/27	48	124.57	49	126.35	128.00	-1	18,412	-0.01%
2022/06/24	4	115.25	3	116.50	116.50	1	17,937	0.01%
2022/06/23	3	114.34	1.3	116.08	110.50	1.7	17,617	0.01%
2022/06/22	11	118.27	12	119.13	120.00	-1	17,276	-0.01%
2022/06/21	0	120.00	1	123.00	123.50	-1	16,758	-0.01%
2022/06/20	2	122.50	5	122.00	119.50	-3	16,534	-0.02%
2022/06/17	1	132.00	0	0.00	131.00	1	16,156	0.01%
2022/06/16	1	136.50	0	0.00	131.00	1	15,984	0.01%
2022/06/14	1	143.50	0	0.00	143.00	1	16,380	0.01%
2022/06/13	1.1	144.95	0	0.00	143.00	1.1	17,312	0.01%
2022/06/10	2	150.50	2	151.50	150.00	0	17,735	0.00%
2022/06/09	14	155.50	11	155.45	155.00	3	17,977	0.02%
2022/06/06	5	160.70	5	161.30	158.50	0	19,086	0.00%
2022/05/31	2	157.00	1	157.00	157.00	1	22,047	0.00%
2022/05/30	1	159.50	2	158.50	158.50	-1	22,405	0.00%
2022/05/26	7	160.29	8	159.75	156.50	-1	23,032	0.00%
2022/05/25	9	159.00	10	160.45	160.50	-1	23,196	0.00%
2022/05/24	3	165.50	1	164.50	161.50	2	23,415	0.01%
2022/05/23	2	158.50	18	160.06	163.50	-16	23,452	-0.07%
2022/05/20	6	147.50	6	148.92	149.00	0	23,616	0.00%
2022/05/19	9	143.22	4	142.75	146.00	5	24,528	0.02%
2022/05/18	0	0.00	0	148.00	147.50	0	25,491	0.00%
2022/05/17	2	145.75	6	147.67	143.00	-4	26,034	-0.02%
2022/05/16	6	149.92	3	152.17	148.00	3	26,380	0.01%
2022/05/13	1	151.50	3	152.33	153.50	-2	26,755	-0.01%
2022/05/12	5	151.40	5	153.50	148.50	0	27,852	0.00%
2022/05/11	5	151.50	4	152.13	151.50	1	28,048	0.00%
2022/05/10	20	150.10	15	150.93	151.50	5	28,426	0.02%
2022/05/09	1	151.97	0	0.00	148.00	1	28,842	0.00%
2022/05/06	0	149.50	1	151.50	151.50	-1	29,843	0.00%
2022/05/05	2	151.26	5	152.00	153.00	-3	29,960	-0.01%
2022/05/04	0	0.00	2	149.25	148.50	-2	29,923	-0.01%
2022/05/03	1	144.50	0	0.00	146.00	1	30,123	0.00%
2022/04/29	1	146.00	1	146.50	146.00	0	30,426	0.00%
2022/04/28	5	144.30	9	143.17	142.00	-4	30,615	-0.01%
2022/04/27	17	143.62	11	141.82	144.00	6	30,648	0.02%
2022/04/25	7	149.79	3	151.00	148.00	4	30,860	0.01%
2022/04/22	7	156.36	4	157.00	156.00	3	30,890	0.01%
2022/04/21	1	158.98	5.1	157.90	157.50	-4	31,098	-0.01%
2022/04/20	8.1	155.88	0	0.00	155.50	8.1	31,348	0.03%
2022/04/19	1	155.50	6	154.83	156.00	-5	31,482	-0.02%
2022/04/18	2	151.50	2	151.75	151.00	0	31,728	0.00%
2022/04/15	4	154.50	4	156.50	155.00	0	32,036	0.00%
2022/04/14	4	156.50	2	160.00	154.50	2	32,163	0.01%
2022/04/13	5	156.50	4	157.00	158.00	1	32,253	0.00%
2022/04/12	1	148.50	0	0.00	153.00	1	32,311	0.00%
2022/04/11	1	155.50	1	154.50	151.50	0	32,351	0.00%
2022/04/08	0	0.00	3	155.67	154.00	-3	32,947	-0.01%
2022/04/07	0	0.00	1	150.50	149.50	-1	33,063	0.00%
2022/04/06	2	154.50	0	0.00	156.00	2	33,093	0.01%
2022/04/01	2	158.25	6	158.33	160.00	-4	33,478	-0.01%
2022/03/31	1	158.50	1	158.50	158.50	0	33,528	0.00%
2022/03/30	1	159.50	2	160.25	160.00	-1	33,688	0.00%
2022/03/29	0	0.00	3	158.00	154.50	-3	33,769	-0.01%
2022/03/28	3	153.83	0	0.00	156.00	3	34,092	0.01%
2022/03/25	2	154.25	5	157.00	153.50	-3	34,467	-0.01%
2022/03/24	5	161.50	0	0.00	160.00	5	34,857	0.01%
2022/03/23	6	164.33	2	164.75	163.00	4	35,566	0.01%
2022/03/22	7	165.00	1	166.00	162.50	6	36,222	0.02%
2022/03/21	3	165.17	4	165.50	163.00	-1	37,126	0.00%
2022/03/18	8	162.06	2.6	162.78	163.00	5.5	38,261	0.01%
2022/03/17	8	164.69	12	165.00	168.00	-4	38,841	-0.01%
2022/03/16	14.8	166.09	17	166.53	161.50	-2.3	39,919	-0.01%
2022/03/15	14	178.79	12	179.33	172.50	2	39,944	0.01%
2022/03/14	10	180.55	10	179.30	182.00	0	41,030	0.00%
2022/03/11	13	175.15	8	175.13	175.00	5	42,473	0.01%
2022/03/10	4	178.88	5	178.50	176.50	-1	43,249	0.00%
2022/03/09	26	173.88	26	173.62	174.00	0	43,857	0.00%
2022/03/08	21	174.83	18	171.94	170.50	3	44,460	0.01%
2022/03/07	25	190.00	26	187.94	180.00	-1	43,865	0.00%
2022/03/04	26	196.56	23	196.67	192.00	3	43,042	0.01%
2022/03/03	21	193.67	23	193.91	192.00	-2	41,921	0.00%
2022/03/02	15	191.03	15	192.43	190.50	0	41,774	0.00%
2022/03/01	25	192.18	25	191.70	193.00	0	41,636	0.00%
2022/02/25	29	186.43	29	187.33	187.00	0	41,391	0.00%
2022/02/24	32	184.73	32	186.20	182.00	0	41,218	0.00%
2022/02/23	36	188.92	46	189.57	190.00	-10	40,843	-0.02%
2022/02/22	36.1	184.49	27	184.96	181.50	9.1	40,488	0.02%
2022/02/21	68.3	197.64	70.2	196.14	195.00	-1.9	39,762	0.00%
2022/02/18	28	194.58	24.1	188.18	194.50	3.9	39,031	0.01%
2022/02/17	37.3	184.48	43	186.55	183.00	-5.7	38,225	-0.01%
2022/02/16	87	184.71	85	183.56	183.50	2	37,912	0.01%
2022/02/15	13	179.81	21	179.74	178.50	-8	38,206	-0.02%
2022/02/14	55	180.96	38	179.39	180.00	17	38,783	0.04%
2022/02/11	23	175.00	29	173.43	172.00	-6	38,390	-0.02%
2022/02/10	22.2	176.03	27.2	175.35	175.50	-5	39,037	-0.01%
2022/02/09	81	173.78	9	176.78	173.50	72	39,741	0.18%
2022/02/08	27	169.59	24	172.50	172.00	3	39,830	0.01%
2022/02/07	10	156.25	10	157.40	162.00	0	39,996	0.00%
2022/01/26	5	148.90	4.1	148.74	147.50	0.9	41,239	0.00%
2022/01/25	13.4	148.54	11.2	146.82	145.50	2.2	41,581	0.01%
2022/01/24	11	152.14	78	152.10	153.00	-67	41,813	-0.16%
2022/01/21	16	153.75	18	155.69	151.50	-2	42,137	0.00%
2022/01/20	2	161.00	6	161.92	161.00	-4	42,290	-0.01%
2022/01/19	98	163.30	100	162.92	161.50	-2	42,524	0.00%
2022/01/18	1	167.00	1	166.50	166.00	0	42,715	0.00%
2022/01/17	3	168.17	6	168.75	166.00	-3	43,550	-0.01%
2022/01/14	23	170.89	23	172.00	173.50	0	44,029	0.00%
2022/01/13	4	173.50	2	173.50	168.50	2	44,460	0.00%
2022/01/12	3	179.33	1	179.00	176.00	2	44,725	0.00%
2022/01/11	5	181.40	10.1	180.75	181.50	-5.1	45,521	-0.01%
2022/01/10	9	183.11	7.1	179.89	179.50	1.9	46,605	0.00%
2022/01/07	1	192.00	1	186.50	187.50	0	47,315	0.00%
2022/01/06	1	193.50	1	192.02	191.00	0	48,866	0.00%
2022/01/05	14	192.79	15	191.53	191.00	-1	49,726	0.00%
2022/01/04	23	187.41	24	187.98	191.50	-1	50,499	0.00%
2022/01/03	7	188.36	4	192.13	187.50	3	51,296	0.01%
2021/12/30	22	200.64	7	198.71	198.50	15	51,827	0.03%
2021/12/29	72	201.21	3.1	202.03	201.00	68.9	52,778	0.13%
2021/12/28	11	204.27	10.1	202.48	200.50	0.9	54,654	0.00%
2021/12/27	0.1	199.00	3	199.50	199.00	-2.9	55,451	-0.01%
2021/12/24	3	201.17	3	199.83	199.00	0	56,326	0.00%
2021/12/23	1.1	202.91	1	202.50	200.00	0.1	56,322	0.00%
2021/12/22	43.8	202.79	21	204.83	204.00	22.8	56,540	0.04%
2021/12/21	24	202.69	12	204.58	207.00	12	56,543	0.02%
2021/12/20	3	199.67	21	201.48	199.00	-18	56,620	-0.03%
2021/12/17	24	202.60	30.1	201.15	200.00	-6.1	56,644	-0.01%
2021/12/16	59	201.84	67	197.50	196.50	-8	56,315	-0.01%
2021/12/15	39	193.49	25	193.36	199.00	14	56,196	0.02%
2021/12/14	78	198.81	82	198.60	189.50	-4	56,156	-0.01%
2021/12/13	67	207.99	66	207.39	201.50	1	55,319	0.00%
2021/12/10	83	206.83	70	207.73	210.50	13	55,553	0.02%
2021/12/09	56	200.55	43.1	201.48	208.00	12.9	54,894	0.02%
2021/12/08	41	197.06	58	198.71	197.00	-17	54,715	-0.03%
2021/12/07	71	179.59	112.2	183.91	191.00	-41.2	54,241	-0.08%	大賣/
2021/12/06	24	174.69	77	175.55	176.50	-53	53,587	-0.10%
2021/12/03	153	169.49	207.1	168.61	164.50	-54.1	53,625	-0.10%	大買/大賣/
2021/12/02	12	163.71	25	163.80	169.50	-13	53,692	-0.02%
2021/12/01	1	155.00	8	156.69	154.50	-7	53,099	-0.01%
2021/11/30	36	155.13	4	156.38	156.50	32	53,553	0.06%
2021/11/29	42	151.12	70.1	151.86	153.00	-28.1	54,150	-0.05%
2021/11/26	22	154.84	16	159.31	152.00	6	55,260	0.01%
2021/11/25	14.1	158.14	19	157.74	157.50	-4.9	55,943	-0.01%
2021/11/24	14	153.89	1	155.00	154.00	13	56,530	0.02%
2021/11/23	42	155.96	4	156.63	154.00	38	58,328	0.07%
2021/11/22	13	156.54	3	156.83	154.50	10	60,206	0.02%
2021/11/19	23	156.48	10	157.50	156.00	13	61,871	0.02%
2021/11/18	5	161.50	15.1	161.26	160.50	-10.1	64,140	-0.02%
2021/11/17	5	156.90	2	157.50	158.50	3	66,010	0.00%
2021/11/16	2	162.00	4	161.61	161.00	-2	67,378	0.00%
2021/11/15	5	158.50	33	159.97	157.00	-28	69,856	-0.04%
2021/11/12	13	160.54	11	159.41	159.00	2	71,211	0.00%
2021/11/11	10	167.14	2	175.00	159.50	8	71,484	0.01%
2021/11/10	19	181.53	13	184.69	177.00	6	72,107	0.01%
2021/11/09	7	187.21	8	186.50	183.50	-1	73,224	0.00%
2021/11/08	40	185.38	36	183.83	190.00	4	73,787	0.01%
2021/11/05	11	175.41	0	0.00	178.00	11	74,735	0.01%
2021/11/04	12	177.21	14.1	177.79	174.50	-2.1	76,083	0.00%
2021/11/03	21	171.36	27.2	169.64	171.50	-6.2	76,323	-0.01%
2021/11/02	6	161.25	6	162.00	161.00	0	76,868	0.00%
2021/11/01	9	163.00	8	159.19	158.50	1	77,612	0.00%
2021/10/29	8	159.56	16	161.00	160.00	-8	78,267	-0.01%
2021/10/28	5	157.50	6.2	158.28	153.50	-1.2	79,584	0.00%
2021/10/27	2	154.75	3	153.83	153.00	-1	82,036	0.00%
2021/10/26	4	159.13	5.1	157.75	157.00	-1.1	84,992	0.00%
2021/10/25	17.5	157.29	16	157.53	157.50	1.5	87,571	0.00%
2021/10/22	10.1	155.28	16	155.88	152.50	-5.9	90,066	-0.01%
2021/10/21	7	163.57	4.1	164.27	159.00	2.9	91,770	0.00%
2021/10/20	4	162.38	1	159.50	159.50	3	92,550	0.00%
2021/10/19	8	161.13	14	160.61	158.00	-6	94,278	-0.01%
2021/10/18	26	156.58	33	155.91	160.00	-7	96,471	-0.01%
2021/10/15	17	161.74	18	160.44	161.00	-1	97,931	0.00%
2021/10/14	54	161.45	54	161.64	164.50	0	98,982	0.00%
2021/10/13	4	158.25	3	156.83	155.00	1	99,248	0.00%
2021/10/12	23	156.35	15	155.67	153.50	8	101,711	0.01%
2021/10/08	26	167.15	19	165.66	169.50	7	102,911	0.01%
2021/10/07	12	169.92	15	172.17	171.50	-3	105,121	0.00%
2021/10/06	34	162.38	35	163.11	161.50	-1	106,167	0.00%
2021/10/05	57	167.89	59	167.29	173.00	-2	107,309	0.00%
2021/10/04	37	172.26	37.2	172.82	165.50	-0.2	108,342	0.00%
2021/10/01	46.4	192.70	26	190.33	183.50	20.4	110,613	0.02%
2021/09/30	11	202.05	24	203.81	203.50	-13	112,158	-0.01%
2021/09/29	25	201.64	10	201.90	200.50	15	113,993	0.01%
2021/09/28	5	202.40	9	201.94	203.50	-4	115,755	0.00%
2021/09/27	20	213.30	10	213.15	208.00	10	117,732	0.01%
2021/09/24	19	215.42	21	214.69	215.00	-2	121,860	0.00%
2021/09/23	12	208.83	8.1	208.31	207.50	3.9	123,853	0.00%
2021/09/22	7	204.57	3	202.67	203.00	4	127,961	0.00%
2021/09/17	21	206.50	34	208.26	210.00	-13	129,019	-0.01%
2021/09/16	3	202.50	1	200.50	200.50	2	131,239	0.00%
2021/09/15	21.1	199.69	27	201.83	205.00	-5.9	132,972	0.00%
2021/09/14	15.1	203.73	5	211.90	201.50	10.1	136,191	0.01%
2021/09/13	14	213.32	14	215.18	210.00	0	138,442	0.00%
2021/09/10	58	212.95	67	212.78	211.50	-9	139,336	-0.01%
2021/09/09	30	205.75	16	206.44	207.50	14	140,530	0.01%
2021/09/08	28	213.39	29.2	213.88	213.00	-1.2	141,059	0.00%
2021/09/07	52	207.67	56	204.85	209.50	-4	141,359	0.00%
2021/09/06	15.1	220.37	10	221.00	211.00	5.1	140,707	0.00%
2021/09/03	22.2	233.61	22	228.70	222.00	0.2	140,444	0.00%
2021/09/02	32	239.19	34	240.00	235.50	-2	139,951	0.00%
2021/09/01	146	240.85	46	239.89	235.00	100	139,269	0.07%	大買/
2021/08/31	97.2	247.62	13	246.77	248.00	84.2	138,045	0.06%
2021/08/30	37	253.95	16	252.53	249.00	21	137,102	0.02%
2021/08/27	102	258.56	86	257.67	252.00	16	136,378	0.01%	大買/
2021/08/26	43	256.03	33	257.62	258.00	10	134,570	0.01%
2021/08/25	36	253.47	54.3	256.09	262.00	-18.3	132,823	-0.01%
2021/08/24	21	253.19	23	248.61	244.00	-2	131,087	0.00%
2021/08/23	50	241.31	57.3	245.55	248.00	-7.3	129,142	-0.01%
2021/08/20	68	217.90	99	218.30	225.50	-31	129,352	-0.02%
2021/08/19	60	222.44	47.3	222.24	213.00	12.7	130,804	0.01%
2021/08/18	27	210.41	30	220.39	226.00	-3	129,864	0.00%
2021/08/17	32	206.75	16	215.97	205.50	16	130,875	0.01%
2021/08/16	42	210.60	34	215.35	215.00	8	131,847	0.01%
2021/08/13	63	226.65	25.3	221.54	215.00	37.7	131,260	0.03%
2021/08/12	50	220.46	56	221.11	230.00	-6	131,665	0.00%
2021/08/11	90	214.66	130	215.30	217.00	-40	131,247	-0.03%	大賣/
2021/08/10	31	229.56	35.6	229.91	225.00	-4.6	129,537	0.00%
2021/08/09	23.1	233.16	18	235.03	229.00	5.1	128,839	0.00%
2021/08/06	67	231.53	67	234.46	231.00	0	128,536	0.00%
2021/08/05	56.1	223.74	56	224.43	221.00	0.1	127,154	0.00%
2021/08/04	30	233.95	40	232.66	233.00	-10	126,543	-0.01%
2021/08/03	46	231.63	44	234.89	229.00	2	126,639	0.00%
2021/08/02	153	231.01	184	227.86	232.00	-31	125,565	-0.02%	大買/大賣/
2021/07/30	216	243.29	205	238.56	223.50	11	123,176	0.01%	大買/大賣/
2021/07/29	70	235.89	86	241.89	248.00	-16	120,666	-0.01%
2021/07/28	184	205.79	215	209.81	225.50	-31	118,502	-0.03%	大買/大賣/
2021/07/27	31	204.45	32	204.30	205.00	-1	116,098	0.00%
2021/07/26	63	225.72	32	226.64	216.50	31	115,006	0.03%
2021/07/23	84	245.05	89	245.34	240.00	-5	113,819	0.00%
2021/07/22	127	227.74	146.1	230.42	240.00	-19.1	112,099	-0.02%	大買/大賣/
2021/07/21	71.1	255.26	57	255.52	238.50	14.1	109,689	0.01%
2021/07/20	87	268.57	55	269.35	260.50	32	107,231	0.03%
2021/07/19	108	288.80	106	289.19	286.00	2	105,706	0.00%	大買/大賣/
2021/07/16	197.3	291.38	168	291.86	286.00	29.3	105,178	0.03%	大買/大賣/
2021/07/15	41	266.38	84.5	273.04	278.50	-43.5	102,364	-0.04%
2021/07/14	243.1	250.23	238	248.28	253.50	5.1	101,196	0.01%	大買/大賣/
2021/07/13	113.2	272.62	74	281.38	258.50	39.2	98,531	0.04%	大買/
2021/07/12	96	285.59	106.4	287.51	287.00	-10.4	96,744	-0.01%	大賣/
2021/07/09	174.6	291.97	157	291.70	275.00	17.6	94,700	0.02%	大買/大賣/
2021/07/08	62.1	279.44	74.3	282.56	304.00	-12.2	92,400	-0.01%
2021/07/07	182.2	289.73	167	282.69	276.50	15.2	89,534	0.02%	大買/大賣/
2021/07/06	140.8	304.70	106	306.83	296.00	34.8	87,537	0.04%	大買/大賣/
2021/07/05	108.7	307.80	119	313.15	302.00	-10.3	85,714	-0.01%	大買/大賣/
2021/07/02	215.3	331.41	222.2	334.45	326.50	-6.9	83,762	-0.01%	大買/大賣/
2021/07/01	112.3	336.67	85	342.20	336.00	27.3	81,705	0.03%	大買/
2021/06/30	38	310.99	83	313.34	321.00	-45	77,304	-0.06%
2021/06/29	124	305.68	90	310.37	292.00	34	75,146	0.05%	大買/
2021/06/28	18	294.56	48.1	296.78	300.00	-30.1	71,395	-0.04%
2021/06/25	26.1	265.44	72	268.72	273.00	-45.9	70,194	-0.07%
2021/06/24	9	243.00	33	244.21	248.50	-24	67,663	-0.04%
2021/06/23	80	238.29	52	244.05	226.00	28	65,883	0.04%
2021/06/22	92.1	264.22	72	266.00	251.00	20.1	61,674	0.03%
2021/06/21	22	239.25	48	248.21	249.00	-26	58,851	-0.04%
2021/06/18	40	213.93	34	220.74	226.50	6	58,156	0.01%
2021/06/17	48	202.18	37	204.11	206.00	11	56,643	0.02%
2021/06/16	71	206.18	75	207.51	205.50	-4	55,154	-0.01%
2021/06/15	0	0.00	2	191.25	191.50	-2	53,839	0.00%
2021/06/11	3	174.17	8	168.13	174.50	-5	53,432	-0.01%
2021/06/10	5	156.40	4	156.88	159.00	1	53,228	0.00%
2021/06/09	4	159.25	9	161.11	160.00	-5	53,324	-0.01%
2021/06/08	1	157.50	20	161.60	165.00	-19	53,404	-0.04%
2021/06/07	22	144.05	1	148.00	153.00	21	53,464	0.04%
2021/06/04	2	157.00	5	160.00	155.50	-3	53,521	-0.01%
2021/06/03	7	162.14	12	160.79	161.00	-5	53,592	-0.01%
2021/06/02	29	165.72	20	164.75	160.00	9	53,515	0.02%
2021/06/01	16	153.34	36	148.90	159.50	-20	53,205	-0.04%
2021/05/31	51	150.95	20	150.33	145.00	31	53,006	0.06%
2021/05/28	75	147.85	83	148.27	154.50	-8	52,533	-0.02%
2021/05/27	182	138.12	176	137.46	140.50	6	50,723	0.01%	大買/大賣/
2021/05/26	104	123.08	204.7	123.89	128.00	-100.7	47,866	-0.21%	大買/大賣/
2021/05/25	56	126.55	62	125.79	116.50	-6	46,237	-0.01%
2021/05/24	110	122.27	99	121.62	125.00	11	43,825	0.03%	大買/
2021/05/21	9	112.28	10	113.65	114.00	-1	42,234	0.00%
2021/05/20	37	99.88	70	101.60	104.00	-33	41,724	-0.08%
2021/05/19	5	92.58	29	93.95	94.60	-24	39,609	-0.06%
2021/05/18	33	85.35	43	85.70	86.00	-10	39,042	-0.03%
2021/05/17	42	77.05	38	76.59	78.20	4	38,911	0.01%
2021/05/14	26	80.09	61	78.46	81.60	-35	37,764	-0.09%
2021/05/13	21	80.74	21	84.62	80.10	0	36,679	0.00%
2021/05/12	62	91.75	21	89.00	88.90	41	36,346	0.11%
2021/05/11	40	100.54	51	98.69	98.70	-11	36,361	-0.03%
2021/05/10	125	97.08	124	98.55	101.50	1	35,317	0.00%	大買/大賣/
2021/05/07	16	89.93	15	91.83	92.30	1	34,558	0.00%
2021/05/06	2	94.40	15	90.25	89.90	-13	34,312	-0.04%
2021/05/05	94	93.10	92	94.20	92.50	2	33,721	0.01%
2021/05/04	59	92.68	52	95.16	91.40	7	33,189	0.02%
2021/05/03	88	100.76	60	102.27	101.50	28	32,428	0.09%
2021/04/29	12	93.05	10	94.00	94.70	2	31,563	0.01%
2021/04/28	14	93.38	16	96.67	92.50	-2	31,936	-0.01%
2021/04/27	10	93.54	12	91.72	91.20	-2	31,941	-0.01%
2021/04/26	6	88.53	7	89.30	90.20	-1	31,963	0.00%
2021/04/23	10	85.05	32	86.02	82.00	-22	32,715	-0.07%
2021/04/22	257	92.82	11	90.19	85.80	246	32,945	0.75%	大買/鉅額交易
2021/04/21	13	87.48	137	89.46	89.60	-124	32,068	-0.39%	大賣/鉅額交易
2021/04/20	48	79.91	11	80.39	81.50	37	31,928	0.12%
2021/04/19	4	79.65	91	80.60	80.60	-87	32,264	-0.27%
2021/04/16	15	68.84	75	71.63	73.30	-60	32,430	-0.19%
2021/04/15	13	66.31	11	65.80	66.70	2	32,892	0.01%
2021/04/14	17	64.51	5	65.82	65.30	12	34,186	0.04%
2021/04/13	16	64.78	13	65.15	64.30	3	34,459	0.01%
2021/04/12	0	0.00	6	61.28	64.00	-6	35,159	-0.02%
2021/04/09	2	56.90	6	57.23	58.20	-4	36,862	-0.01%
2021/04/08	69	58.75	80	58.86	58.90	-11	37,908	-0.03%
2021/04/07	7	58.69	22	57.94	58.70	-15	39,236	-0.04%
2021/04/06	2	56.60	54	56.88	57.40	-52	42,280	-0.12%
2021/04/01	40	56.15	19	56.05	55.90	21	43,279	0.05%
2021/03/31	41	57.50	27	56.06	55.10	14	44,129	0.03%
2021/03/30	41	54.77	16	54.72	54.60	25	44,067	0.06%
2021/03/29	13	54.74	18	54.79	55.40	-5	44,720	-0.01%
2021/03/26	12	52.39	29	51.99	52.90	-17	46,649	-0.04%
2021/03/25	17	50.94	147	51.10	49.90	-130	47,659	-0.27%	大賣/鉅額交易
2021/03/24	28	52.23	84	51.82	52.00	-56	48,732	-0.11%
2021/03/23	94	52.89	34	52.22	51.70	60	48,863	0.12%
2021/03/22	110	53.58	21.5	53.37	54.50	88.5	48,009	0.18%	大買/
2021/03/19	9	49.76	19	49.22	49.55	-10	47,755	-0.02%
2021/03/18	9	49.84	6	49.89	49.95	3	48,015	0.01%
2021/03/17	10	49.21	3	48.60	49.00	7	48,441	0.01%
2021/03/16	3	48.58	4	48.60	48.65	-1	48,956	0.00%
2021/03/15	11	48.44	10	48.71	48.70	1	49,649	0.00%
2021/03/12	6	48.62	1	48.15	47.40	5	50,455	0.01%
2021/03/11	2	48.30	2	47.55	47.25	0	50,756	0.00%
2021/03/10	2	47.20	1	47.20	47.00	1	50,926	0.00%
2021/03/09	0	0.00	3	47.40	47.50	-3	51,141	-0.01%
2021/03/04	1	46.05	0	0.00	46.05	1	52,319	0.00%
2021/03/03	3	46.57	3	46.18	47.30	0	52,717	0.00%
2021/03/02	10	49.06	5	47.70	45.50	5	53,775	0.01%
2021/02/26	12	47.59	8	47.90	47.95	4	54,074	0.01%
2021/02/24	0	0.00	2	46.15	46.00	-2	54,183	0.00%
2021/02/23	8	47.60	12	47.15	46.70	-4	54,262	-0.01%
2021/02/22	2	46.70	16	46.84	46.75	-14	54,800	-0.03%
2021/02/19	0	0.00	1	44.20	44.50	-1	54,951	0.00%
2021/02/18	21	45.60	26	45.90	45.25	-5	55,206	-0.01%
2021/02/17	6	43.67	7	43.70	43.90	-1	54,788	0.00%
2021/02/05	13	42.65	0	0.00	42.20	13	54,773	0.02%
2021/02/04	6	42.78	24	43.45	43.50	-18	54,818	-0.03%
2021/02/03	19	42.92	0	0.00	42.25	19	55,361	0.03%
2021/02/02	24	43.42	27	43.63	43.50	-3	56,019	-0.01%
2021/02/01	16	41.84	0	0.00	41.35	16	55,488	0.03%
2021/01/29	0	0.00	7	43.23	42.80	-7	55,267	-0.01%
2021/01/28	0	0.00	3	45.35	44.75	-3	55,130	-0.01%
2021/01/25	2	46.10	0	0.00	45.65	2	54,998	0.00%
2021/01/22	8	44.38	2	44.80	44.80	6	54,629	0.01%
2021/01/21	28	45.08	28	43.61	42.70	0	54,212	0.00%
2021/01/20	3	43.35	4	42.11	42.10	-1	53,579	0.00%
2021/01/19	1	45.85	2	43.10	43.20	-1	52,968	0.00%
2021/01/18	12	43.86	120	42.01	45.10	-108	52,507	-0.21%	大賣/鉅額交易
2021/01/15	16	43.43	300	43.61	43.25	-284	51,347	-0.55%	大賣/鉅額交易
2021/01/14	35	49.12	15	49.74	48.05	20	50,492	0.04%
2021/01/13	61	49.05	0	0.00	48.00	61	50,040	0.12%
2021/01/12	218	50.20	172	48.00	49.05	46	49,715	0.09%	大買/大賣/
2021/01/11	64	48.82	60	50.22	50.40	4	48,278	0.01%
2021/01/08	22	48.02	17	48.50	48.50	5	47,488	0.01%
2021/01/07	115	47.09	244	46.25	47.35	-129	46,536	-0.28%	大買/大賣/鉅額交易
2021/01/06	62	52.11	26	53.16	50.30	36	45,072	0.08%
2021/01/05	163	55.23	89	55.47	54.60	74	44,340	0.17%	大買/
2021/01/04	319	55.97	46	55.61	57.10	273	43,023	0.63%	大買/鉅額交易
2020/12/31	86	51.46	67	51.76	52.90	19	40,875	0.05%
2020/12/30	57	50.16	54	49.83	50.10	3	39,737	0.01%
2020/12/29	211.5	52.57	156	52.38	49.35	55.5	38,285	0.14%	大買/大賣/
2020/12/28	70	50.77	130	52.41	52.80	-60	35,075	-0.17%	大賣/
2020/12/25	45	48.58	55	48.45	48.00	-10	33,634	-0.03%
2020/12/24	7	46.39	22	45.29	45.25	-15	32,551	-0.05%
2020/12/23	31	43.72	9	44.07	45.45	22	32,156	0.07%
2020/12/22	141	47.15	71	47.60	43.15	70	31,216	0.22%	大買/
2020/12/21	7	45.86	23	44.53	47.50	-16	28,681	-0.06%
2020/12/18	39	43.57	25	43.55	43.20	14	27,305	0.05%
2020/12/17	16	41.17	39	41.53	42.35	-23	25,975	-0.09%
2020/12/16	52	40.62	48	40.99	41.00	4	25,507	0.02%
2020/12/15	10	40.75	8	40.31	40.00	2	25,254	0.01%
2020/12/14	39	40.20	40	40.39	40.75	-1	24,601	0.00%
2020/12/11	8	41.13	5	39.30	38.95	3	24,110	0.01%
2020/12/10	54	41.62	79	41.75	41.40	-25	23,548	-0.11%
2020/12/09	85	41.31	135	41.51	41.40	-50	22,943	-0.22%	大賣/
2020/12/08	119	41.20	179	40.74	40.60	-60	22,173	-0.27%	大買/大賣/
2020/12/07	96	38.40	132	38.54	38.25	-36	21,113	-0.17%	大賣/
2020/12/04	17	38.45	11	38.07	38.00	6	20,573	0.03%
2020/12/03	159	40.76	23	40.25	39.50	136	20,136	0.68%	大買/鉅額交易
2020/12/02	65	40.22	60	40.45	40.00	5	19,824	0.03%
2020/12/01	75	42.10	43	41.87	41.10	32	19,317	0.17%
2020/11/30	35	43.03	30	43.16	43.70	5	18,836	0.03%
2020/11/27	27	42.58	29	42.52	43.00	-2	18,393	-0.01%
2020/11/26	23	41.78	14	42.23	40.65	9	17,895	0.05%
2020/11/25	24	39.04	26	39.31	40.90	-2	16,799	-0.01%
2020/11/24	112	37.21	130	37.27	37.20	-18	16,009	-0.11%	大買/大賣/
2020/11/23	67	37.63	243	37.85	37.45	-176	15,818	-1.11%	大賣/鉅額交易
2020/11/20	329	37.50	129	37.53	36.75	200	15,621	1.28%	大買/大賣/鉅額交易
2020/11/19	135	36.84	140	36.55	37.45	-5	15,539	-0.03%	大買/大賣/
2020/11/18	184	34.15	198	34.65	36.40	-14	14,552	-0.10%	大買/大賣/
2020/11/17	86	31.84	121	32.35	33.35	-35	13,788	-0.25%	大賣/
2020/11/16	20	31.83	112	31.89	31.55	-92	13,474	-0.68%	大賣/
2020/11/13	235	31.06	145	31.40	30.60	90	13,393	0.67%	大買/大賣/
2020/11/12	30	31.53	4	31.45	31.20	26	13,198	0.20%
2020/11/11	8	31.54	5	31.86	32.45	3	13,081	0.02%
2020/11/10	32	32.89	27	31.61	29.80	5	12,631	0.04%
2020/11/09	0	0.00	1	30.75	32.25	-1	11,564	-0.01%
2020/11/06	3	29.00	6	29.25	29.35	-3	11,333	-0.03%
2020/11/05	21	29.00	21	28.87	28.95	0	11,279	0.00%
2020/11/04	1	28.00	1	28.25	28.90	0	11,238	0.00%
2020/11/03	18	28.12	27	28.07	28.60	-9	11,022	-0.08%
2020/11/02	26	27.57	22	26.88	27.00	4	10,673	0.04%
2020/10/30	3	26.05	0	0.00	26.20	3	10,273	0.03%
2020/10/29	1	26.70	0	0.00	26.70	1	10,172	0.01%
2020/10/28	0	0.00	2	26.50	26.15	-2	10,059	-0.02%
2020/10/27	15	26.33	0	0.00	26.10	15	9,870	0.15%
2020/10/22	0	0.00	2	24.45	24.45	-2	9,161	-0.02%
2020/10/20	0	0.00	11	24.79	25.25	-11	8,840	-0.12%
2020/10/16	2	24.30	0	0.00	23.55	2	8,469	0.02%
2020/10/15	21	24.52	21	24.70	24.05	0	8,399	0.00%
2020/10/14	11	24.48	2	24.30	24.55	9	8,292	0.11%
2020/10/13	0	0.00	5	24.50	25.05	-5	8,112	-0.06%
2020/10/06	2	22.45	6	22.88	23.45	-4	7,094	-0.06%
2020/10/05	7	22.23	7	22.26	22.85	0	6,852	0.00%
2020/09/30	0	0.00	1	21.20	21.25	-1	6,606	-0.02%
2020/09/29	12	22.12	14	21.15	21.00	-2	6,614	-0.03%
2020/09/28	1	21.10	52	21.63	21.65	-51	6,365	-0.80%
2020/09/25	2	20.23	17	20.58	20.45	-15	6,001	-0.25%
2020/09/24	1	19.10	0	0.00	19.20	1	5,795	0.02%
2020/09/22	0	0.00	1	19.90	19.85	-1	5,660	-0.02%
2020/09/21	5	20.30	1	20.20	20.20	4	5,645	0.07%
2020/09/18	5	20.30	0	0.00	20.30	5	5,627	0.09%
2020/09/17	2	20.18	0	0.00	20.20	2	5,586	0.04%
2020/09/14	0	0.00	2	19.55	19.75	-2	5,435	-0.04%
2020/09/09	0	0.00	5	20.50	20.40	-5	5,195	-0.10%
2020/09/07	8	20.38	55	20.50	20.15	-47	5,064	-0.93%
2020/09/03	1	20.40	5	20.35	20.45	-4	4,775	-0.08%
2020/09/02	13	20.65	56	20.58	20.70	-43	4,671	-0.92%
2020/09/01	55	20.96	17	21.33	20.95	38	4,595	0.83%
2020/08/31	18	21.26	119	21.57	21.20	-101	4,531	-2.23%	大賣/鉅額交易
2020/08/28	100	20.85	50	21.00	21.00	50	4,317	1.16%
2020/08/27	6	20.93	0	0.00	20.90	6	4,277	0.14%
2020/08/26	57	22.09	0	0.00	22.10	57	4,161	1.37%
2020/08/25	15	21.23	19	21.32	21.75	-4	3,937	-0.10%
2020/08/21	2	20.30	0	0.00	20.10	2	3,516	0.06%
2020/08/20	26	19.96	32	20.35	19.95	-6	3,447	-0.17%
2020/08/19	27	20.61	7	20.61	20.35	20	3,250	0.62%
2020/08/18	33	20.24	5	19.71	20.10	28	3,028	0.92%
2020/08/17	10	20.30	44	20.14	20.05	-34	2,835	-1.20%
2020/08/14	4	20.03	13	19.45	19.90	-9	2,607	-0.35%
2020/08/13	0	0.00	12	19.09	19.05	-12	2,275	-0.53%
2020/08/12	0	0.00	20	18.47	18.80	-20	2,218	-0.90%
2020/08/10	80	18.61	2	18.25	19.00	78	2,144	3.64%
2020/08/07	7	17.88	0	0.00	18.30	7	2,044	0.34%
2020/08/06	74	17.90	2	18.10	18.30	72	2,057	3.50%
2020/07/29	3	17.10	0	0.00	17.00	3	2,021	0.15%
2020/07/21	2	18.00	0	0.00	18.00	2	2,088	0.10%
2020/07/16	1	18.70	0	0.00	18.55	1	2,081	0.05%
2020/07/14	0	0.00	2	18.50	18.70	-2	2,051	-0.10%
2020/07/08	1	18.30	30	18.70	18.70	-29	1,906	-1.52%
2020/07/06	29	17.07	0	0.00	17.65	29	1,677	1.73%
2020/07/03	1	16.90	0	0.00	16.90	1	1,623	0.06%
2020/06/30	0	0.00	5	16.40	16.45	-5	1,691	-0.30%
2020/06/29	0	0.00	4	16.45	16.50	-4	1,713	-0.23%
2020/05/21	3	16.30	0	0.00	16.25	3	2,264	0.13%
2020/05/19	4	16.10	0	0.00	16.00	4	2,269	0.18%
2020/05/12	2	16.75	0	0.00	16.40	2	2,264	0.09%
2020/04/16	0	0.00	2	15.85	15.95	-2	2,161	-0.09%
2020/04/09	2	15.03	0	0.00	15.10	2	2,110	0.09%
2020/04/07	2	14.55	0	0.00	14.50	2	2,062	0.10%
2020/03/30	0	0.00	5	13.55	13.85	-5	1,933	-0.26%
2020/03/27	10	13.95	0	0.00	13.90	10	1,903	0.53%
2020/03/26	1	13.65	0	0.00	13.60	1	1,872	0.05%
2020/03/24	5	12.50	0	0.00	12.60	5	1,814	0.28%
2020/03/11	3	16.80	0	0.00	16.50	3	1,418	0.21%
2020/02/06	3	17.30	0	0.00	17.30	3	1,239	0.24%
2019/10/14	3	18.05	0	0.00	18.05	3	4,560	0.07%
2019/09/04	0	0.00	3	20.08	20.15	-3	4,831	-0.06%
2019/09/03	5	19.95	0	0.00	20.20	5	4,719	0.11%
2019/08/02	0	0.00	3	21.50	21.80	-3	3,813	-0.08%
2019/05/27	0	0.00	3	17.95	18.05	-3	905	-0.33%
2018/08/20	1	16.85	0	0.00	16.90	1	1,294	0.08%
2018/07/25	0	0.00	2	16.65	16.65	-2	1,362	-0.15%
2018/07/17	1	16.90	0	0.00	17.15	1	1,292	0.08%
2018/07/16	1	16.90	0	0.00	16.80	1	1,260	0.08%
2018/06/29	0	0.00	1	16.95	16.90	-1	1,315	-0.08%
2018/05/14	1	16.75	0	0.00	16.75	1	1,644	0.06%
2018/05/10	2	17.15	0	0.00	17.00	2	1,656	0.12%
2018/04/20	0	0.00	1	17.20	17.20	-1	1,860	-0.05%
2018/04/19	0	0.00	1	17.15	17.15	-1	1,881	-0.05%
2018/03/21	4	18.25	0	0.00	18.15	4	2,186	0.18%
2018/03/19	0	0.00	1	18.40	18.50	-1	2,189	-0.05%
2018/01/24	0	0.00	4	19.25	19.40	-4	3,116	-0.13%
2018/01/23	0	0.00	2	19.15	19.20	-2	3,105	-0.06%
2018/01/22	1	19.50	10	19.45	19.45	-9	3,086	-0.29%
2018/01/19	1	19.75	0	0.00	19.80	1	3,087	0.03%
2018/01/17	0	0.00	1	19.90	20.00	-1	3,103	-0.03%
2018/01/15	2	20.00	0	0.00	19.95	2	3,177	0.06%
2018/01/11	5	20.00	0	0.00	19.90	5	3,369	0.15%
2018/01/03	0	0.00	2	20.00	19.60	-2	3,300	-0.06%
2018/01/02	2	19.90	0	0.00	19.85	2	3,233	0.06%