萬海 (2615)-兆豐-新竹券商分點個股進出

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
92.8
漲跌
▲8.4
漲幅
+9.95%
成交量
70,708張
產業
上市航運類股
2342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-新竹券商分點個股進出

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-新竹券商分點個股進出
兆豐-新竹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
2024/06/14	86	89.88	84.8	90.79	92.80	1.2	34,396	0.00%
2024/06/13	91.7	84.78	58	85.01	84.40	33.7	33,344	0.10%
2024/06/12	39.4	85.05	23.6	82.58	83.00	15.9	32,877	0.05%
2024/06/11	24.6	92.77	13.1	89.40	88.20	11.5	31,780	0.04%
2024/06/07	75.5	97.98	29.1	98.42	96.20	46.4	29,937	0.15%
2024/06/06	37.2	93.54	51.1	94.96	96.80	-13.9	27,958	-0.05%
2024/06/05	6.1	86.15	26.1	86.51	88.00	-20	25,592	-0.08%
2024/06/04	13	80.02	17.1	80.35	80.00	-4.1	24,729	-0.02%
2024/06/03	63.2	78.86	22.2	79.98	82.00	41	24,299	0.17%
2024/05/31	18.5	80.75	0.1	86.09	79.70	18.4	22,456	0.08%
2024/05/30	32.4	84.45	12.1	85.10	87.50	20.3	22,077	0.09%
2024/05/29	17.1	87.47	8.2	88.73	85.60	8.9	21,953	0.04%
2024/05/28	8.8	85.91	8.1	86.70	87.00	0.7	21,736	0.00%
2024/05/27	25	77.98	9.2	78.98	82.10	15.8	21,665	0.07%
2024/05/24	1	74.50	9.2	74.11	74.90	-8.2	21,326	-0.04%
2024/05/23	0	0.00	0.1	71.20	71.10	-0.1	21,128	0.00%
2024/05/22	0.1	69.99	55	70.60	71.20	-54.9	21,144	-0.26%
2024/05/20	0	70.30	9	70.20	70.80	-9	21,096	-0.04%
2024/05/17	6	70.36	4	70.45	70.00	2	21,037	0.01%
2024/05/16	18	71.69	152.3	71.82	71.90	-134.3	20,902	-0.64%	大賣/鉅額交易
2024/05/15	193	70.03	39.5	69.53	70.50	153.5	20,605	0.75%	大買/鉅額交易
2024/05/14	166.1	72.15	274.2	70.86	68.40	-108.1	19,005	-0.57%	大買/大賣/鉅額交易
2024/05/13	171	69.50	30	69.58	70.10	141	13,910	1.01%	大買/鉅額交易
2024/05/10	28	61.43	22	62.72	63.80	6	11,861	0.05%
2024/05/09	62	55.75	71.7	56.12	58.00	-9.7	10,361	-0.09%
2024/05/08	11	52.77	28	52.62	52.80	-17	9,418	-0.18%
2024/05/07	40	50.98	42	50.83	50.80	-2	8,781	-0.02%
2024/05/06	5	50.10	0	50.00	49.80	5	8,545	0.06%
2024/05/03	1	49.95	2.2	49.75	49.40	-1.2	8,490	-0.01%
2024/05/02	10.3	50.48	24	50.97	49.40	-13.7	8,400	-0.16%
2024/04/30	17	49.36	21	49.35	50.70	-4	7,939	-0.05%
2024/04/29	4	49.71	4	50.00	49.55	0	7,708	0.00%
2024/04/26	71	47.71	63	48.06	48.35	8	7,407	0.11%
2024/04/25	0	0.00	3	45.22	45.50	-3	7,008	-0.04%
2024/04/24	3	45.27	0	0.00	45.45	3	7,132	0.04%
2024/04/23	1	44.95	1	44.50	44.95	0	7,199	0.00%
2024/04/22	2	44.60	3	45.00	43.85	-1	7,263	-0.01%
2024/04/19	0	0.00	0.3	43.50	43.25	-0.3	7,188	0.00%
2024/04/17	1	42.90	3	43.13	42.80	-2	7,256	-0.03%
2024/04/16	4	43.16	9.2	43.46	42.90	-5.2	7,492	-0.07%
2024/04/15	6	45.30	0	0.00	45.10	6	7,909	0.08%
2024/04/12	1	45.00	0	0.00	45.00	1	8,164	0.01%
2024/04/11	0	0.00	1	45.05	44.80	-1	8,591	-0.01%
2024/04/10	3	44.65	0	0.00	44.50	3	9,432	0.03%
2024/04/03	4.4	43.75	0	0.00	43.65	4.4	10,191	0.04%
2024/04/02	3	44.13	0	0.00	44.05	3	10,328	0.03%
2024/03/29	4.3	44.19	0	0.00	44.10	4.3	11,020	0.04%
2024/03/28	2	44.20	5	44.11	44.00	-3	11,852	-0.03%
2024/03/27	1	44.70	1	44.45	44.45	0	13,593	0.00%
2024/03/26	5	44.28	1	44.55	44.55	4	14,921	0.03%
2024/03/25	5	45.30	0	0.00	45.40	5	15,353	0.03%
2024/03/22	1	44.50	1	45.00	45.30	0	16,105	0.00%
2024/03/21	2	45.10	0	0.00	45.10	2	16,959	0.01%
2024/03/20	4.1	45.00	0	0.00	45.00	4.1	17,230	0.02%
2024/03/19	0	0.00	2	46.20	45.50	-2	17,402	-0.01%
2024/03/18	2	45.45	1	45.25	45.65	1	17,526	0.01%
2024/03/15	25.2	44.73	14	44.29	46.45	11.2	17,778	0.06%
2024/03/14	3.1	47.50	10.5	47.16	47.10	-7.5	17,606	-0.04%
2024/03/13	0.2	49.00	1	49.45	49.00	-0.8	17,484	0.00%
2024/03/12	0	0.00	4	49.60	49.45	-4	17,429	-0.02%
2024/03/11	0	0.00	2	49.60	49.30	-2	17,544	-0.01%
2024/03/08	12	49.26	8	49.75	48.65	4	17,905	0.02%
2024/03/07	2	48.50	3	48.45	48.10	-1	18,241	-0.01%
2024/03/06	1.1	48.45	0	0.00	48.40	1.1	18,390	0.01%
2024/03/05	0	0.00	0.3	49.91	49.35	-0.3	18,379	0.00%
2024/03/04	0	0.00	1.1	49.22	49.65	-1.1	18,350	-0.01%
2024/03/01	6	49.94	0	0.00	49.90	6	18,376	0.03%
2024/02/29	21	50.24	10	50.94	50.40	11	18,247	0.06%
2024/02/27	0	0.00	11	48.45	48.10	-11	17,884	-0.06%
2024/02/26	1	49.00	0	0.00	48.80	1	17,833	0.01%
2024/02/23	2	50.13	2.2	49.72	49.65	-0.2	17,845	0.00%
2024/02/22	1	48.75	0	0.00	50.00	1	17,821	0.01%
2024/02/21	2	49.40	1	49.35	49.00	1	17,723	0.01%
2024/02/20	1	48.85	5	48.62	48.65	-4	17,675	-0.02%
2024/02/16	0	0.00	8	47.35	47.30	-8	17,819	-0.04%
2024/02/15	3.1	46.71	10	46.50	47.20	-6.9	17,961	-0.04%
2024/02/05	5.3	48.01	0	0.00	47.75	5.3	17,943	0.03%
2024/02/02	6.1	48.60	3	47.95	48.20	3.1	17,983	0.02%
2024/02/01	1	48.90	3	49.80	49.65	-2	17,868	-0.01%
2024/01/31	2	48.95	0	0.00	48.90	2	17,839	0.01%
2024/01/30	1	49.45	0	0.00	49.45	1	17,848	0.01%
2024/01/26	1	49.40	0	0.00	49.75	1	17,882	0.01%
2024/01/25	0.2	49.95	0	0.00	49.75	0.2	17,876	0.00%
2024/01/24	1.2	50.72	0	0.00	50.50	1.2	17,811	0.01%
2024/01/23	2	50.30	0	0.00	50.20	2	17,846	0.01%
2024/01/22	2	50.28	21	49.70	50.70	-19	17,889	-0.11%
2024/01/19	3	51.27	1	52.10	51.20	2	17,791	0.01%
2024/01/18	0	0.00	3	52.40	52.50	-3	17,695	-0.02%
2024/01/17	27	51.10	21	51.38	51.00	6	17,539	0.03%
2024/01/16	5	51.60	0	0.00	52.00	5	17,383	0.03%
2024/01/15	0	0.00	3	53.50	52.80	-3	17,235	-0.02%
2024/01/11	5	50.86	4	50.93	50.90	1	17,038	0.01%
2024/01/10	20	50.86	11	50.72	50.70	9	16,960	0.05%
2024/01/09	43.1	52.38	18	53.63	52.40	25.1	16,693	0.15%
2024/01/08	23	56.31	9	56.38	56.20	14	16,210	0.09%
2024/01/05	12	57.65	3	57.43	57.90	9	15,999	0.06%
2024/01/04	47	57.26	76.2	57.15	57.00	-29.2	15,558	-0.19%
2024/01/03	11	55.65	7	55.30	55.00	4	14,793	0.03%
2024/01/02	51	55.31	4	56.25	54.70	47	14,512	0.32%
2023/12/29	41	54.88	0	0.00	55.00	41	13,941	0.29%
2023/12/28	62	55.29	0	0.00	55.20	62	13,906	0.45%
2023/12/27	2	57.35	2	57.15	56.60	0	13,795	0.00%
2023/12/26	8	55.35	29	55.44	56.00	-21	13,532	-0.16%
2023/12/25	34	55.73	18	55.81	54.50	16	13,140	0.12%
2023/12/22	39	60.17	40.3	60.09	60.10	-1.3	12,342	-0.01%
2023/12/21	118.1	55.90	37	57.18	59.60	81.1	10,570	0.77%	大買/
2023/12/20	0	0.00	8	53.31	54.50	-8	9,261	-0.09%
2023/12/19	135	53.53	131.6	53.78	52.30	3.4	8,798	0.04%	大買/大賣/
2023/12/18	21.2	52.29	19	52.51	52.90	2.2	8,116	0.03%
2023/12/15	0	0.00	2.3	50.21	50.60	-2.3	7,335	-0.03%
2023/12/14	5.1	49.01	10	49.25	49.05	-4.9	7,080	-0.07%
2023/12/13	18	50.44	0	0.00	50.10	18	6,925	0.26%
2023/12/12	31	52.35	1	52.80	51.80	30	7,366	0.41%
2023/12/11	28	52.27	2	53.35	52.40	26	7,192	0.36%
2023/12/08	0	0.00	88	50.74	51.10	-88	6,988	-1.26%
2023/12/07	1	50.10	0	0.00	50.10	1	6,981	0.01%
2023/12/06	2	50.70	0	0.00	51.30	2	6,957	0.03%
2023/12/05	1	52.70	0.2	51.00	52.00	0.8	6,865	0.01%
2023/12/04	88.2	50.74	18	50.49	52.50	70.2	6,511	1.08%
2023/12/01	79	48.44	64	48.61	48.65	15	6,098	0.25%
2023/11/29	0	0.00	1	46.65	46.55	-1	6,006	-0.02%
2023/11/28	1	47.10	0	0.00	47.00	1	6,013	0.02%
2023/11/27	0.3	46.15	0	0.00	46.00	0.3	5,993	0.01%
2023/11/24	1.1	45.60	0.1	45.70	45.50	1.1	5,985	0.02%
2023/11/22	0	0.00	1	45.65	45.65	-1	6,052	-0.02%
2023/11/21	2.1	46.52	0	0.00	46.55	2.1	6,010	0.03%
2023/11/20	1	47.00	0	0.00	46.95	1	6,094	0.02%
2023/11/17	0.1	47.40	0	0.00	47.25	0.1	6,174	0.00%
2023/11/16	2.1	47.38	0	0.00	47.40	2.1	6,207	0.03%
2023/11/15	0	0.00	6	47.33	47.85	-6	6,230	-0.10%
2023/11/14	3.1	46.94	4	47.10	46.10	-0.9	6,289	-0.01%
2023/11/13	1	45.50	1	46.50	45.75	0	6,211	0.00%
2023/11/10	2.1	45.13	0	0.00	45.00	2.1	6,230	0.03%
2023/11/09	1.1	46.45	0.9	46.05	46.35	0.2	6,191	0.00%
2023/11/08	1	46.25	3	46.05	46.10	-2	6,203	-0.03%
2023/11/07	0.1	46.70	0	0.00	46.25	0.1	6,245	0.00%
2023/11/06	1.1	46.94	0	0.00	47.45	1.1	6,240	0.02%
2023/11/02	2.4	46.98	9	46.96	47.10	-6.6	6,237	-0.11%
2023/10/30	4.1	46.90	0.6	47.30	47.45	3.5	6,225	0.06%
2023/10/26	0	0.00	2	44.73	44.70	-2	6,218	-0.03%
2023/10/24	2	44.50	0	0.00	44.60	2	6,340	0.03%
2023/10/20	0	0.00	1	44.89	44.90	-1	6,415	-0.02%
2023/10/16	0	0.00	0.1	44.10	45.00	-0.1	6,549	0.00%
2023/10/13	1.3	45.00	0	0.00	44.25	1.3	6,610	0.02%
2023/10/12	0	0.00	0.5	45.70	45.65	-0.5	6,579	-0.01%
2023/10/11	5	45.68	0.7	45.35	45.25	4.3	6,647	0.07%
2023/10/03	0	0.00	1	47.10	46.00	-1	7,134	-0.01%
2023/10/02	1	47.25	10	47.30	47.35	-9	7,230	-0.12%
2023/09/26	3	49.05	12	48.83	48.70	-9	8,660	-0.10%
2023/09/25	0	0.00	4	49.26	49.20	-4	9,197	-0.04%
2023/09/22	0.4	49.55	3.5	49.56	49.50	-3.1	9,463	-0.03%
2023/09/21	3.2	50.36	5	49.86	49.80	-1.8	9,532	-0.02%
2023/09/20	9	51.72	3	51.90	51.30	6	9,490	0.06%
2023/09/19	2	50.45	3.2	50.45	50.50	-1.2	9,382	-0.01%
2023/09/18	4	50.25	7	51.04	50.90	-3	9,376	-0.03%
2023/09/15	32	50.79	21.4	50.83	50.60	10.6	9,386	0.11%
2023/09/14	3	48.47	4	47.94	48.85	-1	8,722	-0.01%
2023/09/08	1.1	46.73	3	46.40	46.30	-1.9	8,781	-0.02%
2023/09/07	1	45.65	0	0.00	45.65	1	8,817	0.01%
2023/09/06	1	46.65	0	0.00	46.30	1	8,880	0.01%
2023/09/05	3	47.15	2	47.10	47.30	1	8,935	0.01%
2023/09/04	0	0.00	2	46.58	46.50	-2	9,162	-0.02%
2023/09/01	1	45.05	0	0.00	44.90	1	9,167	0.01%
2023/08/31	0.1	46.00	0	0.00	45.30	0.1	9,261	0.00%
2023/08/30	0	0.00	1.2	45.76	45.85	-1.2	9,242	-0.01%
2023/08/29	3.1	45.54	0	0.00	45.35	3.1	9,324	0.03%
2023/08/28	1.1	45.55	0	0.00	46.10	1.1	9,394	0.01%
2023/08/25	0.1	46.10	0	0.00	45.90	0.1	9,499	0.00%
2023/08/24	1	46.74	2	46.00	46.00	-1	9,566	-0.01%
2023/08/23	1.1	47.90	0	0.00	47.55	1.1	9,478	0.01%
2023/08/22	0	0.00	1.1	49.45	48.70	-1.1	9,435	-0.01%
2023/08/21	1	49.30	1	49.35	49.30	0	9,449	0.00%
2023/08/18	9.2	50.80	9	50.80	50.50	0.2	9,404	0.00%
2023/08/17	1	47.20	1.3	46.42	47.90	-0.3	9,202	0.00%
2023/08/16	0.1	48.20	2	47.65	47.60	-2	9,232	-0.02%
2023/08/15	0.1	49.00	1	49.00	49.00	-1	9,236	-0.01%
2023/08/14	1.1	49.63	1.5	49.65	49.50	-0.4	9,286	0.00%
2023/08/11	0	0.00	0.8	50.20	50.60	-0.8	9,367	-0.01%
2023/08/08	1	50.20	12.5	50.03	50.10	-11.5	9,472	-0.12%
2023/08/01	1	50.70	1	51.20	51.10	0	9,706	0.00%
2023/07/31	7	51.36	0	0.00	50.40	7	9,784	0.07%
2023/07/27	2	50.35	2	50.35	50.40	0	9,917	0.00%
2023/07/26	0	0.00	10.3	49.71	49.45	-10.3	9,944	-0.10%
2023/07/25	0	0.00	2	49.45	49.20	-2	9,972	-0.02%
2023/07/21	0	0.00	80	51.00	50.90	-80	10,120	-0.79%
2023/07/17	10	51.26	0	0.00	51.00	10	10,322	0.10%
2023/07/14	40	50.25	0	0.00	50.40	40	10,323	0.39%
2023/07/13	4	49.95	5	50.64	49.30	-1	10,335	-0.01%
2023/07/12	0	0.00	1	52.60	51.60	-1	10,261	-0.01%
2023/07/11	2	53.70	9	53.57	53.60	-7	10,245	-0.07%
2023/07/10	22	53.75	6	54.65	53.60	16	10,259	0.16%
2023/07/07	21	56.67	1	56.70	56.70	20	10,090	0.20%
2023/07/06	14	57.56	20.8	57.31	57.60	-6.8	9,972	-0.07%
2023/07/05	4	57.73	2	58.10	57.70	2	9,939	0.02%
2023/07/04	44.1	60.89	34	59.20	57.30	10.1	9,675	0.10%
2023/07/03	23.2	57.68	37.1	58.29	58.90	-13.9	8,716	-0.16%
2023/06/30	10	58.93	6	59.00	59.00	4	8,216	0.05%
2023/06/29	3	57.47	2	58.10	57.30	1	7,941	0.01%
2023/06/27	1	58.80	1	59.70	58.80	0	7,873	0.00%
2023/06/26	8	59.94	4	59.10	58.80	4	7,871	0.05%
2023/06/21	11	60.06	0	0.00	60.20	11	7,865	0.14%
2023/06/20	3	61.13	0	0.00	61.00	3	7,836	0.04%
2023/06/19	7	61.81	0.7	62.59	61.10	6.3	7,892	0.08%
2023/06/16	3	62.30	7	62.56	62.60	-4	7,918	-0.05%
2023/06/15	0	0.00	7	62.03	61.70	-7	7,940	-0.09%
2023/06/14	1	62.80	2	62.70	62.20	-1	8,067	-0.01%
2023/06/13	2.5	61.82	5	61.98	61.80	-2.5	8,375	-0.03%
2023/06/12	0	0.00	8	61.44	62.10	-8	8,862	-0.09%
2023/06/09	6	61.22	3	61.27	61.80	3	9,553	0.03%
2023/06/08	13	61.76	2	61.85	61.50	11	9,687	0.11%
2023/06/06	6	59.27	2	59.20	59.50	4	9,925	0.04%
2023/06/05	2	58.10	0	0.00	58.00	2	9,958	0.02%
2023/06/02	0	0.00	6	57.95	58.10	-6	10,005	-0.06%
2023/05/31	5	58.56	10	59.00	58.00	-5	10,104	-0.05%
2023/05/29	0	0.00	4.1	59.80	60.00	-4.1	10,361	-0.04%
2023/05/26	4	59.10	0.2	59.10	58.90	3.9	10,595	0.04%
2023/05/25	1.1	59.03	0	0.00	58.70	1.1	10,907	0.01%
2023/05/22	0	0.00	2	59.55	60.20	-2	11,482	-0.02%
2023/05/18	0	0.00	3	59.80	59.60	-3	11,369	-0.03%
2023/05/15	0	0.00	1	59.80	60.20	-1	11,413	-0.01%
2023/05/12	0	0.00	1	59.20	59.20	-1	11,434	-0.01%
2023/05/11	3	60.07	0.3	59.50	59.10	2.7	11,447	0.02%
2023/05/10	5	61.80	0	0.00	61.60	5	11,368	0.04%
2023/05/09	0	0.00	10	60.07	60.20	-10	11,394	-0.09%
2023/05/08	2.1	59.98	0	0.00	59.40	2.1	11,536	0.02%
2023/05/05	1.1	59.71	1	60.30	59.50	0.1	11,898	0.00%
2023/05/04	2.1	60.27	4.2	60.94	60.10	-2.1	11,984	-0.02%
2023/05/03	1	60.80	9	61.17	60.50	-8	12,004	-0.07%
2023/05/02	2	63.20	8	63.46	63.20	-6	11,970	-0.05%
2023/04/28	5	64.84	3.3	65.10	65.00	1.7	12,084	0.01%
2023/04/26	1	63.70	0	0.00	63.70	1	12,253	0.01%
2023/04/24	1	64.90	1	65.20	65.50	0	12,374	0.00%
2023/04/21	2.1	65.68	29	66.31	65.00	-26.9	12,497	-0.22%
2023/04/20	1	68.50	1	68.00	67.70	0	12,473	0.00%
2023/04/19	4	68.10	2	68.10	68.00	2	12,630	0.02%
2023/04/18	3	69.53	0	0.00	69.00	3	12,772	0.02%
2023/04/17	8	71.19	5	70.84	70.50	3	12,889	0.02%
2023/04/14	3.3	69.46	4.3	69.33	69.90	-1	13,041	-0.01%
2023/04/13	2	68.00	1	68.80	68.50	1	13,235	0.01%
2023/04/12	5	69.10	0	0.00	68.80	5	13,442	0.04%
2023/04/07	1	69.30	6	69.03	69.40	-5	14,505	-0.03%
2023/04/06	10	68.45	1.2	68.34	67.80	8.9	14,953	0.06%
2023/03/28	1	69.40	1	70.30	69.30	0	18,203	0.00%
2023/03/27	1	69.70	0	0.00	69.70	1	18,992	0.01%
2023/03/24	1	70.50	6	70.42	70.50	-5	19,983	-0.03%
2023/03/23	2	69.90	0	0.00	69.90	2	20,125	0.01%
2023/03/22	0.2	70.30	2.3	69.40	70.40	-2.2	20,171	-0.01%
2023/03/21	0	0.00	1	69.20	69.00	-1	20,226	0.00%
2023/03/20	1	70.10	0	0.00	69.60	1	20,233	0.00%
2023/03/17	2	68.80	1	68.70	69.00	1	20,203	0.00%
2023/03/16	0	0.00	5.6	68.53	68.20	-5.6	20,128	-0.03%
2023/03/15	1.1	71.50	2.3	71.30	71.00	-1.3	19,886	-0.01%
2023/03/14	23	73.53	27	73.73	72.50	-4	19,571	-0.02%
2023/03/13	20	80.90	0	0.00	80.50	20	18,898	0.11%
2023/03/10	14	81.29	2	81.55	79.10	12	18,755	0.06%
2023/03/09	0	0.00	0.2	80.20	80.10	-0.2	18,527	0.00%
2023/03/08	1	79.60	2.6	79.29	79.00	-1.6	18,647	-0.01%
2023/03/07	6	80.90	12.1	80.91	80.70	-6.1	18,699	-0.03%
2023/03/06	2	80.40	3	80.77	80.60	-1	18,803	-0.01%
2023/03/03	7	80.80	17	80.84	81.10	-10	19,016	-0.05%
2023/03/02	14	80.41	16.1	80.73	80.70	-2.1	19,149	-0.01%
2023/03/01	2	77.75	11	78.22	78.60	-9	18,998	-0.05%
2023/02/24	16	79.46	5.6	79.58	79.60	10.5	18,961	0.06%
2023/02/23	10	79.08	12	79.36	79.20	-2	18,829	-0.01%
2023/02/22	11	77.55	4	77.65	76.70	7	18,592	0.04%
2023/02/21	2	77.00	5	77.40	77.50	-3	18,344	-0.02%
2023/02/20	2	73.55	1	73.50	74.00	1	18,296	0.01%
2023/02/17	1	72.90	0.4	72.90	73.30	0.6	18,522	0.00%
2023/02/16	0	0.00	2	73.80	73.70	-2	18,664	-0.01%
2023/02/15	3	74.30	0	0.00	73.70	3	19,073	0.02%
2023/02/14	0	74.90	0	0.00	74.80	0	19,329	0.00%
2023/02/13	1.1	73.34	15.3	73.95	73.80	-14.2	19,474	-0.07%
2023/02/10	5	75.96	4	75.68	75.50	1	19,706	0.01%
2023/02/09	1	76.80	0	0.00	76.90	1	20,025	0.00%
2023/02/07	0	76.78	0	0.00	77.60	0	20,350	0.00%
2023/02/06	1.1	76.95	0.2	77.60	76.10	0.9	20,482	0.00%
2023/02/03	7.2	80.02	1	79.30	79.50	6.2	20,459	0.03%
2023/02/02	2	78.05	5.1	78.28	78.60	-3.1	20,220	-0.02%
2023/02/01	0.6	76.80	1	76.80	76.70	-0.4	20,217	0.00%
2023/01/31	0	0.00	1	76.10	75.90	-1	20,313	0.00%
2023/01/30	1	73.81	0	0.00	75.60	1	20,414	0.00%
2023/01/17	0	73.90	0	0.00	73.60	0	20,433	0.00%
2023/01/16	2	73.80	10	73.16	73.70	-8	20,475	-0.04%
2023/01/13	3	74.27	2	74.50	74.50	1	20,424	0.00%
2023/01/12	10.1	75.90	11	75.18	74.10	-0.9	20,536	0.00%
2023/01/11	14	76.54	1	77.49	76.10	13	20,473	0.06%
2023/01/10	9	77.61	9	77.09	76.50	0	20,444	0.00%
2023/01/09	2	77.65	44	77.44	77.50	-42	20,639	-0.20%
2023/01/06	1.1	77.44	0	0.00	77.80	1.1	20,709	0.01%
2023/01/05	1	77.20	5	77.10	77.10	-4	20,762	-0.02%
2023/01/04	18.1	78.63	9	77.67	77.10	9.1	20,903	0.04%
2023/01/03	25.2	80.19	10	79.55	79.20	15.2	20,825	0.07%
2022/12/30	18	80.69	12	80.10	80.10	6	20,753	0.03%
2022/12/29	11	79.39	20	79.00	79.20	-9	20,637	-0.04%
2022/12/28	8.8	80.34	12	80.27	79.00	-3.2	20,583	-0.02%
2022/12/27	26	83.94	4	83.38	82.10	22	20,463	0.11%
2022/12/26	10.1	83.77	21	83.52	82.40	-10.9	20,553	-0.05%
2022/12/23	28.2	84.98	34	85.06	86.20	-5.9	20,344	-0.03%
2022/12/22	88.2	84.03	88.1	84.30	87.20	0.1	19,732	0.00%
2022/12/21	14.6	78.53	24	78.78	79.80	-9.4	18,579	-0.05%
2022/12/20	37.1	77.98	39	77.64	76.70	-1.9	18,285	-0.01%
2022/12/19	15.2	78.59	7.3	77.61	76.20	7.9	18,086	0.04%
2022/12/16	30.3	75.55	43	76.93	78.80	-12.8	17,509	-0.07%
2022/12/15	8.4	72.76	2	71.75	72.50	6.4	16,827	0.04%
2022/12/14	2	69.85	1	70.30	70.70	1	17,223	0.01%
2022/12/12	0.2	69.64	0	0.00	69.30	0.2	17,584	0.00%
2022/12/09	0	0.00	12	69.77	70.10	-12	17,814	-0.07%
2022/12/08	2.1	68.71	1.4	69.06	68.60	0.7	18,088	0.00%
2022/12/07	8.1	69.45	15	69.13	69.10	-7	18,250	-0.04%
2022/12/06	4	70.50	0	0.00	70.60	4	18,254	0.02%
2022/12/05	16.1	74.92	0	0.00	74.30	16.1	18,390	0.09%
2022/12/02	0.3	74.76	5.3	75.03	74.50	-5.1	18,584	-0.03%
2022/12/01	22.6	76.67	0.1	75.80	75.30	22.5	18,774	0.12%
2022/11/30	6	75.00	1	75.30	76.10	5	18,698	0.03%
2022/11/29	10	72.15	13	73.48	74.70	-3	18,769	-0.02%
2022/11/28	2	74.00	0	0.00	72.90	2	18,998	0.01%
2022/11/25	6	76.17	20.1	76.12	74.90	-14.1	18,973	-0.07%
2022/11/24	9	75.60	29.8	73.64	75.40	-20.8	19,000	-0.11%
2022/11/23	0	0.00	5.1	71.02	71.10	-5.1	18,785	-0.03%
2022/11/22	1	69.90	6	70.22	69.10	-5	18,934	-0.03%
2022/11/21	4	69.88	7	69.79	69.50	-3	18,878	-0.02%
2022/11/18	8.2	72.38	0	0.00	71.80	8.2	18,843	0.04%
2022/11/17	9	74.54	0	0.00	74.20	9	18,944	0.05%
2022/11/16	4	74.65	0.1	74.60	75.30	3.9	18,910	0.02%
2022/11/15	2	73.40	2	74.00	74.60	0	18,998	0.00%
2022/11/14	0	0.00	1	74.60	74.10	-1	18,805	-0.01%
2022/11/11	5.2	74.43	5	75.26	73.50	0.2	18,698	0.00%
2022/11/10	1	72.70	4.1	73.53	74.40	-3.1	18,395	-0.02%
2022/11/09	3	72.23	2.1	72.01	72.00	0.9	18,244	0.00%
2022/11/08	9	71.98	19.3	71.39	70.40	-10.3	18,282	-0.06%
2022/11/07	13.1	69.49	17.2	68.75	70.00	-4.2	18,009	-0.02%
2022/11/04	10	66.43	1	67.10	66.60	9	17,759	0.05%
2022/11/02	6.1	68.20	10.1	68.18	66.50	-4	17,748	-0.02%
2022/11/01	0	0.00	0.1	68.20	66.00	-0.1	17,590	0.00%
2022/10/28	2	70.20	3	68.70	68.50	-1	17,585	-0.01%
2022/10/27	0	0.00	10	69.60	70.50	-10	17,529	-0.06%
2022/10/26	0	0.00	2	69.00	69.20	-2	17,483	-0.01%
2022/10/25	1	68.40	3	68.53	67.70	-2	17,395	-0.01%
2022/10/24	5	69.66	0.5	69.50	68.50	4.5	17,586	0.03%
2022/10/21	1	67.30	1	67.00	66.50	0	17,570	0.00%
2022/10/20	1	66.00	1	64.00	66.90	0	17,578	0.00%
2022/10/19	1	67.90	4	68.10	67.90	-3	17,706	-0.02%
2022/10/18	3	66.53	3	66.63	67.00	0	17,674	0.00%
2022/10/17	3	63.83	1.3	62.79	64.90	1.7	17,705	0.01%
2022/10/14	2.3	69.19	15.7	68.04	68.80	-13.4	17,512	-0.08%
2022/10/13	3.3	67.06	2	66.55	65.40	1.3	17,873	0.01%
2022/10/12	3	69.00	1	68.20	68.30	2	18,252	0.01%
2022/10/11	0	0.00	2	72.95	72.20	-2	18,103	-0.01%
2022/10/07	3	74.47	5	73.84	73.20	-2	17,998	-0.01%
2022/10/06	1	72.50	3.5	73.13	73.60	-2.5	18,048	-0.01%
2022/10/05	1	73.40	2.8	73.10	72.90	-1.8	18,103	-0.01%
2022/10/04	5	71.48	2.2	71.15	71.60	2.9	18,225	0.02%
2022/10/03	11	69.88	9	69.58	70.30	2	18,110	0.01%
2022/09/30	2.4	64.87	2	64.30	66.80	0.4	17,994	0.00%
2022/09/29	1	68.80	4	67.80	66.50	-3	17,966	-0.02%
2022/09/27	0	70.90	0.1	71.00	71.00	-0.1	18,355	0.00%
2022/09/26	3	71.90	12.6	70.70	69.40	-9.6	18,480	-0.05%
2022/09/23	1	75.90	3	75.37	74.90	-2	18,620	-0.01%
2022/09/22	7	75.31	7	76.27	74.70	0	18,861	0.00%
2022/09/21	12	77.56	16	77.48	78.30	-4	19,104	-0.02%
2022/09/20	1	75.20	1.2	75.98	75.10	-0.2	19,163	0.00%
2022/09/19	9	78.37	8	76.85	74.10	1	19,630	0.00%
2022/09/16	11.9	79.55	1.2	79.22	80.70	10.7	19,925	0.05%
2022/09/15	7.4	81.08	11.4	80.68	80.70	-4	20,286	-0.02%
2022/09/14	3.3	77.90	1	78.40	79.10	2.3	20,546	0.01%
2022/09/13	1.6	77.79	0	0.00	77.70	1.6	20,614	0.01%
2022/09/12	7.1	77.87	4	77.05	76.90	3.1	20,925	0.01%
2022/09/08	0.1	73.40	0.2	73.60	74.10	-0.1	20,836	0.00%
2022/09/07	22	74.74	1	73.60	74.50	21	20,908	0.10%
2022/09/06	3	77.07	6	77.72	76.80	-3	20,750	-0.01%
2022/09/05	5.5	77.83	28.3	77.28	76.20	-22.9	20,692	-0.11%
2022/09/02	3.8	79.31	1	78.20	78.00	2.8	20,581	0.01%
2022/09/01	3.8	83.89	11.3	84.58	83.70	-7.5	20,346	-0.04%
2022/08/31	2	83.45	14.7	84.09	86.80	-12.7	20,415	-0.06%
2022/08/30	5	86.12	7	86.64	86.10	-2	20,129	-0.01%
2022/08/29	8	86.54	4	86.40	86.30	4	20,111	0.02%
2022/08/26	2.2	93.31	0	0.00	93.10	2.2	20,046	0.01%
2022/08/25	1	92.20	0	0.00	92.80	1	20,010	0.00%
2022/08/24	10.5	93.01	0	0.00	91.30	10.5	20,068	0.05%
2022/08/23	1.1	95.49	6	94.85	94.60	-5	20,090	-0.02%
2022/08/22	5.1	95.63	10	95.07	95.10	-5	20,154	-0.02%
2022/08/19	2.1	100.80	0	0.00	100.50	2.1	20,021	0.01%
2022/08/18	1	100.50	1	101.50	101.00	0	20,220	0.00%
2022/08/17	2.2	101.07	2	101.50	101.50	0.2	20,697	0.00%
2022/08/16	5.4	100.00	0	0.00	99.90	5.4	21,251	0.03%
2022/08/15	2.5	101.12	13	100.15	101.50	-10.6	21,871	-0.05%
2022/08/12	3	104.83	1	104.50	104.50	2	21,770	0.01%
2022/08/11	3	103.33	1	103.50	103.00	2	21,901	0.01%
2022/08/10	8	104.13	6	103.17	103.00	2	21,885	0.01%
2022/08/09	16	105.81	1.1	105.00	105.00	15	21,937	0.07%
2022/08/05	0	0.00	2	107.25	107.50	-2	21,846	-0.01%
2022/08/04	3	102.67	1	103.00	104.00	2	21,921	0.01%
2022/08/03	2	105.75	7	104.79	104.50	-5	21,955	-0.02%
2022/08/02	6	104.25	1.1	104.98	105.00	5	22,088	0.02%
2022/08/01	0	0.00	2	105.50	107.50	-2	22,109	-0.01%
2022/07/29	1	106.50	3	107.00	107.00	-2	22,202	-0.01%
2022/07/28	5.2	102.63	4.2	102.05	102.00	1	22,118	0.00%
2022/07/27	2.1	102.51	6	103.25	104.50	-4	22,091	-0.02%
2022/07/26	10	101.75	21	100.98	100.50	-11	22,099	-0.05%
2022/07/25	0.1	104.50	0	0.00	104.00	0.1	21,952	0.00%
2022/07/22	5	106.60	5.1	106.20	106.50	-0.1	21,993	0.00%
2022/07/21	22	106.23	3.1	106.02	105.50	18.9	22,013	0.09%
2022/07/20	12	106.25	16.1	105.75	103.50	-4.1	21,989	-0.02%
2022/07/19	55.1	129.95	46.1	128.94	131.00	9	21,598	0.04%
2022/07/18	0.1	121.00	4	119.88	121.00	-3.9	21,147	-0.02%
2022/07/15	19	118.55	11	117.05	117.00	8	21,144	0.04%
2022/07/14	17	117.21	20	114.93	118.50	-3	21,219	-0.01%
2022/07/13	14.1	114.51	25	115.90	113.50	-11	21,063	-0.05%
2022/07/12	17	113.09	12	111.42	112.00	5	20,966	0.02%
2022/07/11	2	120.75	5	121.00	120.50	-3	20,719	-0.01%
2022/07/08	1	118.50	4	120.38	120.50	-3	20,675	-0.01%
2022/07/07	3	113.33	6	116.58	116.50	-3	20,505	-0.01%
2022/07/06	3	114.33	3	114.33	113.50	0	20,500	0.00%
2022/07/05	8.2	115.01	1	116.50	116.00	7.2	20,405	0.04%
2022/07/04	21	113.98	24.1	112.13	115.50	-3.1	19,948	-0.02%
2022/07/01	18.1	117.23	12	114.08	111.00	6.1	19,836	0.03%
2022/06/30	12	119.71	19	117.87	119.00	-7	19,480	-0.04%
2022/06/29	12.1	121.88	11	122.32	120.00	1.1	19,155	0.01%
2022/06/28	49	126.76	22	125.27	128.00	27	18,787	0.14%
2022/06/27	10.1	123.66	7.3	123.59	128.00	2.8	18,412	0.02%
2022/06/24	62.3	118.40	64	115.56	116.50	-1.8	17,937	-0.01%
2022/06/23	32	114.67	18.6	111.63	110.50	13.4	17,617	0.08%
2022/06/22	47.2	117.90	47	118.52	120.00	0.2	17,276	0.00%
2022/06/21	41	123.63	28	122.07	123.50	13	16,758	0.08%
2022/06/20	59.3	124.66	47.1	120.67	119.50	12.2	16,534	0.07%
2022/06/17	36.1	131.44	30	132.05	131.00	6.1	16,156	0.04%
2022/06/16	32.4	135.92	5	135.30	131.00	27.4	15,984	0.17%
2022/06/15	0.6	141.98	0.5	141.50	140.50	0.1	16,030	0.00%
2022/06/14	18.2	143.65	13	142.92	143.00	5.2	16,380	0.03%
2022/06/13	12	143.50	16	143.94	143.00	-4	17,312	-0.02%
2022/06/10	2	152.00	2	152.00	150.00	0	17,735	0.00%
2022/06/09	6.1	155.92	4	156.13	155.00	2.1	17,977	0.01%
2022/06/08	1	161.50	2	161.50	161.50	-1	18,124	-0.01%
2022/06/07	1	159.00	11	158.59	159.00	-10	18,565	-0.05%
2022/06/06	22	162.66	10	161.75	158.50	12	19,086	0.06%
2022/06/02	3	158.83	5.6	159.18	158.50	-2.6	19,672	-0.01%
2022/06/01	12	160.42	7	161.14	159.50	5	20,734	0.02%
2022/05/31	11	156.45	11	157.05	157.00	0	22,047	0.00%
2022/05/30	19	160.21	18.1	158.84	158.50	1	22,405	0.00%
2022/05/27	4	158.50	8.5	158.73	160.50	-4.5	22,706	-0.02%
2022/05/26	12.1	158.12	15.5	162.23	156.50	-3.4	23,032	-0.01%
2022/05/25	35	160.47	36	160.43	160.50	-1	23,196	0.00%
2022/05/24	56.1	164.67	51	164.89	161.50	5.1	23,415	0.02%
2022/05/23	9.2	159.55	30.7	158.92	163.50	-21.5	23,452	-0.09%
2022/05/20	4	149.00	6	148.33	149.00	-2	23,616	-0.01%
2022/05/19	10	142.70	8	143.94	146.00	2	24,528	0.01%
2022/05/18	10	145.50	15	145.70	147.50	-5	25,491	-0.02%
2022/05/17	7.4	145.82	10	145.55	143.00	-2.6	26,034	-0.01%
2022/05/16	4	149.13	5.1	150.69	148.00	-1.1	26,380	0.00%
2022/05/13	1	151.50	4	152.88	153.50	-3	26,755	-0.01%
2022/05/12	2	148.75	3	148.33	148.50	-1	27,852	0.00%
2022/05/11	0	0.00	5	152.00	151.50	-5	28,048	-0.02%
2022/05/10	2.1	150.95	7.2	151.17	151.50	-5.1	28,426	-0.02%
2022/05/09	8	149.69	14	149.82	148.00	-6	28,842	-0.02%
2022/05/06	10	149.20	5	150.80	151.50	5	29,843	0.02%
2022/05/05	14.6	152.81	15.2	152.97	153.00	-0.6	29,960	0.00%
2022/05/04	3.4	149.06	19	149.18	148.50	-15.6	29,923	-0.05%
2022/05/03	6.1	145.23	5	143.30	146.00	1.1	30,123	0.00%
2022/04/29	44	146.42	35	147.24	146.00	9	30,426	0.03%
2022/04/28	6	143.67	10	143.25	142.00	-4	30,615	-0.01%
2022/04/27	15.2	142.81	11	141.28	144.00	4.2	30,648	0.01%
2022/04/26	11.5	146.36	2	150.50	145.00	9.5	30,761	0.03%
2022/04/25	7.1	149.93	7	149.72	148.00	0.1	30,860	0.00%
2022/04/22	15	156.33	3	157.33	156.00	12	30,890	0.04%
2022/04/21	1	158.01	3	159.00	157.50	-2	31,098	-0.01%
2022/04/20	1	155.50	5.1	155.51	155.50	-4.1	31,348	-0.01%
2022/04/19	0.1	155.00	8	155.56	156.00	-8	31,482	-0.03%
2022/04/18	6	151.25	1.1	152.48	151.00	5	31,728	0.02%
2022/04/15	3.1	155.50	15	154.53	155.00	-11.9	32,036	-0.04%
2022/04/14	25.1	158.59	6.2	158.25	154.50	18.9	32,163	0.06%
2022/04/13	23.1	156.67	13	157.08	158.00	10.1	32,253	0.03%
2022/04/12	2	149.25	122	150.08	153.00	-120	32,311	-0.37%	大賣/鉅額交易
2022/04/11	22.1	154.11	21	153.67	151.50	1.1	32,351	0.00%
2022/04/08	2.2	153.64	5.1	154.98	154.00	-2.9	32,947	-0.01%
2022/04/07	9.6	151.76	5	152.90	149.50	4.6	33,063	0.01%
2022/04/06	9.1	154.51	1	155.50	156.00	8.1	33,093	0.02%
2022/04/01	2	157.76	2	159.48	160.00	0	33,478	0.00%
2022/03/31	17.2	157.86	11.1	157.05	158.50	6.2	33,528	0.02%
2022/03/30	8.2	157.62	13	159.00	160.00	-4.8	33,688	-0.01%
2022/03/29	14.1	156.22	11	157.45	154.50	3.1	33,769	0.01%
2022/03/28	63.2	155.95	71	155.07	156.00	-7.9	34,092	-0.02%
2022/03/25	26.7	155.61	6	154.50	153.50	20.7	34,467	0.06%
2022/03/24	14.2	161.44	0	0.00	160.00	14.2	34,857	0.04%
2022/03/23	26.2	163.08	4	164.00	163.00	22.2	35,566	0.06%
2022/03/22	1.3	164.16	0	0.00	162.50	1.3	36,222	0.00%
2022/03/21	5.2	164.11	0	0.00	163.00	5.2	37,126	0.01%
2022/03/18	30.3	162.46	9	163.00	163.00	21.3	38,261	0.06%
2022/03/17	8	164.81	7	162.57	168.00	1	38,841	0.00%
2022/03/16	91.9	166.26	113	162.06	161.50	-21.1	39,919	-0.05%	大賣/
2022/03/15	49	179.05	30	175.00	172.50	19	39,944	0.05%
2022/03/14	15	179.73	19	179.61	182.00	-4	41,030	-0.01%
2022/03/11	13.1	175.54	23	175.96	175.00	-10	42,473	-0.02%
2022/03/10	34	178.51	43	179.31	176.50	-9	43,249	-0.02%
2022/03/09	122	175.44	96	174.02	174.00	26	43,857	0.06%	大買/
2022/03/08	62.3	174.98	61	171.93	170.50	1.3	44,460	0.00%
2022/03/07	81.8	189.80	75	188.00	180.00	6.8	43,865	0.02%
2022/03/04	122.3	196.19	120.1	197.25	192.00	2.2	43,042	0.01%	大買/大賣/
2022/03/03	32	194.63	20.6	193.67	192.00	11.4	41,921	0.03%
2022/03/02	34.1	193.01	34	190.28	190.50	0	41,774	0.00%
2022/03/01	9.5	193.39	12	193.38	193.00	-2.5	41,636	-0.01%
2022/02/25	12	185.67	28.3	187.45	187.00	-16.3	41,391	-0.04%
2022/02/24	33.1	187.13	24.4	187.71	182.00	8.7	41,218	0.02%
2022/02/23	51.1	188.89	57	188.94	190.00	-6	40,843	-0.01%
2022/02/22	18.3	183.61	12.1	182.42	181.50	6.2	40,488	0.02%
2022/02/21	20.5	197.71	32.2	196.59	195.00	-11.7	39,762	-0.03%
2022/02/18	20.1	193.35	39	193.12	194.50	-18.9	39,031	-0.05%
2022/02/17	57.1	186.19	47.1	185.56	183.00	10.1	38,225	0.03%
2022/02/16	11.1	182.91	16.2	183.59	183.50	-5.1	37,912	-0.01%
2022/02/15	31.2	181.11	35.1	179.77	178.50	-3.9	38,206	-0.01%
2022/02/14	86.2	180.81	94	180.78	180.00	-7.8	38,783	-0.02%
2022/02/11	33.1	175.74	28	174.89	172.00	5.1	38,390	0.01%
2022/02/10	12.1	174.44	40	173.79	175.50	-28	39,037	-0.07%
2022/02/09	84	175.27	84.1	176.17	173.50	0	39,741	0.00%
2022/02/08	59.3	169.52	68.1	171.77	172.00	-8.8	39,830	-0.02%
2022/02/07	31	156.03	22.2	156.62	162.00	8.9	39,996	0.02%
2022/01/26	1	148.00	17	148.50	147.50	-16	41,239	-0.04%
2022/01/25	14.2	148.97	7	146.50	145.50	7.2	41,581	0.02%
2022/01/24	54	150.03	57	150.82	153.00	-3	41,813	-0.01%
2022/01/21	31.2	155.51	15	155.13	151.50	16.2	42,137	0.04%
2022/01/20	12.1	161.59	11	162.09	161.00	1.1	42,290	0.00%
2022/01/19	26	164.87	25.4	165.38	161.50	0.6	42,524	0.00%
2022/01/18	19	166.58	13	166.38	166.00	6	42,715	0.01%
2022/01/17	22.4	168.23	7	167.43	166.00	15.4	43,550	0.04%
2022/01/14	20	170.20	15	170.50	173.50	5	44,029	0.01%
2022/01/13	21.3	173.70	22.6	173.65	168.50	-1.3	44,460	0.00%
2022/01/12	5.3	179.42	10	178.70	176.00	-4.8	44,725	-0.01%
2022/01/11	22.2	181.10	21	180.98	181.50	1.2	45,521	0.00%
2022/01/10	22	183.18	17	183.79	179.50	5	46,605	0.01%
2022/01/07	4.1	188.24	6	188.83	187.50	-1.9	47,315	0.00%
2022/01/06	25	192.24	19	191.47	191.00	6	48,866	0.01%
2022/01/05	14	192.00	20	192.35	191.00	-6	49,726	-0.01%
2022/01/04	30	187.07	21.2	187.06	191.50	8.8	50,499	0.02%
2022/01/03	26.3	190.43	18.1	189.96	187.50	8.2	51,296	0.02%
2021/12/30	25	199.28	15	198.77	198.50	10	51,827	0.02%
2021/12/29	14	201.75	23	201.43	201.00	-9	52,778	-0.02%
2021/12/28	28.2	202.77	15	203.47	200.50	13.2	54,654	0.02%
2021/12/27	1.1	199.00	20	198.75	199.00	-18.9	55,451	-0.03%
2021/12/24	40	200.45	28.9	202.70	199.00	11.1	56,326	0.02%
2021/12/23	29.2	202.44	23.2	203.98	200.00	6	56,322	0.01%
2021/12/22	19.2	204.12	15.1	203.21	204.00	4.1	56,540	0.01%
2021/12/21	16.9	202.37	33.6	202.59	207.00	-16.7	56,543	-0.03%
2021/12/20	34	198.88	33.1	197.00	199.00	1	56,620	0.00%
2021/12/17	33.5	200.78	14.3	201.86	200.00	19.2	56,644	0.03%
2021/12/16	24.2	200.33	39.4	198.01	196.50	-15.3	56,315	-0.03%
2021/12/15	51.1	195.94	43.2	196.67	199.00	7.9	56,196	0.01%
2021/12/14	33.4	201.38	93.6	198.06	189.50	-60.2	56,156	-0.11%
2021/12/13	17.1	207.86	15.1	204.31	201.50	2	55,319	0.00%
2021/12/10	42	206.02	54.1	207.94	210.50	-12.1	55,553	-0.02%
2021/12/09	62.1	203.54	54.6	199.82	208.00	7.5	54,894	0.01%
2021/12/08	37.8	198.26	65.1	199.32	197.00	-27.3	54,715	-0.05%
2021/12/07	24.3	185.09	37.4	184.38	191.00	-13.1	54,241	-0.02%
2021/12/06	40.2	174.12	46	173.91	176.50	-5.8	53,587	-0.01%
2021/12/03	68.1	169.71	24.6	169.61	164.50	43.5	53,625	0.08%
2021/12/02	23.2	166.04	77.2	162.56	169.50	-54	53,692	-0.10%
2021/12/01	14.3	154.84	13	155.23	154.50	1.3	53,099	0.00%
2021/11/30	19.1	156.47	21	156.05	156.50	-1.9	53,553	0.00%
2021/11/29	8.3	152.82	6.3	153.09	153.00	2	54,150	0.00%
2021/11/26	48.3	155.23	21	156.31	152.00	27.3	55,260	0.05%
2021/11/25	18.1	157.06	25	157.18	157.50	-6.9	55,943	-0.01%
2021/11/24	24.5	154.17	26	153.73	154.00	-1.5	56,530	0.00%
2021/11/23	65.1	157.29	71.8	156.30	154.00	-6.7	58,328	-0.01%
2021/11/22	72.2	157.36	68	155.97	154.50	4.2	60,206	0.01%
2021/11/19	54.1	157.75	44	156.33	156.00	10.1	61,871	0.02%
2021/11/18	8.2	161.78	7	161.21	160.50	1.2	64,140	0.00%
2021/11/17	21.1	157.69	10	158.10	158.50	11.1	66,010	0.02%
2021/11/16	6.1	158.13	7.8	160.87	161.00	-1.7	67,378	0.00%
2021/11/15	30.6	159.96	21.2	158.24	157.00	9.4	69,856	0.01%
2021/11/12	37.6	160.36	36	159.22	159.00	1.6	71,211	0.00%
2021/11/11	47.1	168.65	49	171.79	159.50	-1.9	71,484	0.00%
2021/11/10	33.6	183.93	38	182.78	177.00	-4.4	72,107	-0.01%
2021/11/09	70.4	186.27	53.1	186.89	183.50	17.3	73,224	0.02%
2021/11/08	31	183.89	34.1	183.43	190.00	-3.1	73,787	0.00%
2021/11/05	68	173.76	59.4	175.25	178.00	8.6	74,735	0.01%
2021/11/04	52.9	177.43	42.1	177.47	174.50	10.8	76,083	0.01%
2021/11/03	49	172.47	51.5	173.34	171.50	-2.5	76,323	0.00%
2021/11/02	20.1	161.26	31.3	162.98	161.00	-11.2	76,868	-0.01%
2021/11/01	38	161.55	25.1	160.30	158.50	12.9	77,612	0.02%
2021/10/29	29	157.31	36.5	158.87	160.00	-7.5	78,267	-0.01%
2021/10/28	51.1	153.82	54.6	155.26	153.50	-3.5	79,584	0.00%
2021/10/27	17.1	154.20	11.5	153.96	153.00	5.6	82,036	0.01%
2021/10/26	24	158.46	19.1	157.43	157.00	4.9	84,992	0.01%
2021/10/25	39	154.77	56.9	155.95	157.50	-17.9	87,571	-0.02%
2021/10/22	26.3	154.01	26	154.00	152.50	0.3	90,066	0.00%
2021/10/21	8	161.62	10	163.20	159.00	-2	91,770	0.00%
2021/10/20	23	160.52	24	161.52	159.50	-1	92,550	0.00%
2021/10/19	33.2	160.66	37	160.81	158.00	-3.8	94,278	0.00%
2021/10/18	30.2	151.54	47.1	153.91	160.00	-16.9	96,471	-0.02%
2021/10/15	63.2	161.89	46	161.53	161.00	17.2	97,931	0.02%
2021/10/14	39	161.09	68	161.71	164.50	-29	98,982	-0.03%
2021/10/13	55	158.98	54	156.97	155.00	1	99,248	0.00%
2021/10/12	31	157.95	11.5	158.14	153.50	19.5	101,711	0.02%
2021/10/08	67	167.15	92	168.90	169.50	-25	102,911	-0.02%
2021/10/07	63	172.11	71	172.08	171.50	-8	105,121	-0.01%
2021/10/06	65.5	165.98	54	165.61	161.50	11.5	106,167	0.01%
2021/10/05	244	171.71	273.6	165.67	173.00	-29.6	107,309	-0.03%	大買/大賣/
2021/10/04	116.1	170.15	120.5	172.83	165.50	-4.4	108,342	0.00%	大買/大賣/
2021/10/01	106.2	188.40	92	189.76	183.50	14.2	110,613	0.01%	大買/
2021/09/30	8	202.94	11	203.59	203.50	-3	112,158	0.00%
2021/09/29	30	201.37	21	202.26	200.50	9	113,993	0.01%
2021/09/28	27.2	202.28	23	201.98	203.50	4.2	115,755	0.00%
2021/09/27	62.2	214.70	35.1	210.89	208.00	27.1	117,732	0.02%
2021/09/24	39.3	212.71	60	214.03	215.00	-20.7	121,860	-0.02%
2021/09/23	32	209.11	34	207.99	207.50	-2	123,853	0.00%
2021/09/22	45	205.13	41	203.02	203.00	4	127,961	0.00%
2021/09/17	32	206.03	42	208.54	210.00	-10	129,019	-0.01%
2021/09/16	19.1	203.00	16.1	202.88	200.50	3	131,239	0.00%
2021/09/15	58.1	203.28	60.2	201.82	205.00	-2.1	132,972	0.00%
2021/09/14	33	207.71	23	207.37	201.50	10	136,191	0.01%
2021/09/13	66.2	214.01	62	211.84	210.00	4.2	138,442	0.00%
2021/09/10	53.1	211.79	235.5	209.85	211.50	-182.4	139,336	-0.13%	大賣/鉅額交易
2021/09/09	56.3	211.16	77	207.60	207.50	-20.7	140,530	-0.01%
2021/09/08	56.1	213.54	55.2	213.82	213.00	0.9	141,059	0.00%
2021/09/07	16.1	203.58	26.1	207.25	209.50	-10	141,359	-0.01%
2021/09/06	20.3	217.78	65	217.15	211.00	-44.8	140,707	-0.03%
2021/09/03	44	231.01	47.2	227.65	222.00	-3.2	140,444	0.00%
2021/09/02	48	239.94	47.1	238.44	235.50	0.9	139,951	0.00%
2021/09/01	73.2	240.20	68.4	238.88	235.00	4.8	139,269	0.00%
2021/08/31	107.3	247.51	77.1	247.72	248.00	30.2	138,045	0.02%	大買/
2021/08/30	67.1	255.06	37.2	253.49	249.00	29.9	137,102	0.02%
2021/08/27	85	256.29	86.2	258.47	252.00	-1.2	136,378	0.00%
2021/08/26	196.2	256.42	177.1	256.27	258.00	19.1	134,570	0.01%	大買/大賣/
2021/08/25	65.4	249.92	74.5	251.24	262.00	-9	132,823	-0.01%
2021/08/24	90.1	249.07	79	248.49	244.00	11.1	131,087	0.01%
2021/08/23	44	240.44	100.3	244.79	248.00	-56.3	129,142	-0.04%
2021/08/20	91	218.49	81	217.90	225.50	10	129,352	0.01%
2021/08/19	116	223.49	93	225.50	213.00	23	130,804	0.02%	大買/
2021/08/18	39	214.78	93	215.89	226.00	-54	129,864	-0.04%
2021/08/17	40	210.91	31	212.68	205.50	9	130,875	0.01%
2021/08/16	58	211.79	56	213.14	215.00	2	131,847	0.00%
2021/08/13	46	226.91	72	227.38	215.00	-26	131,260	-0.02%
2021/08/12	35	220.51	38	220.09	230.00	-3	131,665	0.00%
2021/08/11	99	216.73	95.5	214.96	217.00	3.5	131,247	0.00%
2021/08/10	79.5	229.38	69	231.52	225.00	10.5	129,537	0.01%
2021/08/09	46.2	233.26	35	235.16	229.00	11.2	128,839	0.01%
2021/08/06	78.1	232.33	114.2	233.18	231.00	-36.1	128,536	-0.03%	大賣/
2021/08/05	61	225.24	65	223.55	221.00	-4	127,154	0.00%
2021/08/04	41	233.15	35	233.27	233.00	6	126,543	0.00%
2021/08/03	368.1	233.68	317	234.36	229.00	51.1	126,639	0.04%	大買/大賣/
2021/08/02	259.2	224.26	248.7	226.73	232.00	10.5	125,565	0.01%	大買/大賣/
2021/07/30	199.1	246.21	175.2	241.70	223.50	23.9	123,176	0.02%	大買/大賣/
2021/07/29	259.1	240.72	262.4	239.93	248.00	-3.4	120,666	0.00%	大買/大賣/
2021/07/28	384.1	207.96	397.2	209.27	225.50	-13	118,502	-0.01%	大買/大賣/
2021/07/27	122.2	207.19	142.9	207.07	205.00	-20.7	116,098	-0.02%	大買/大賣/
2021/07/26	80.3	228.43	74	222.55	216.50	6.3	115,006	0.01%
2021/07/23	173.4	244.16	149.1	241.68	240.00	24.3	113,819	0.02%	大買/大賣/
2021/07/22	150.1	229.67	124.5	230.34	240.00	25.6	112,099	0.02%	大買/大賣/
2021/07/21	87.4	252.12	79	254.54	238.50	8.4	109,689	0.01%
2021/07/20	79.5	271.39	54.2	270.95	260.50	25.4	107,231	0.02%
2021/07/19	77.1	290.95	67.1	289.28	286.00	10.1	105,706	0.01%
2021/07/16	129.5	291.85	128.1	291.78	286.00	1.3	105,178	0.00%	大買/大賣/
2021/07/15	143.1	271.42	172.4	266.21	278.50	-29.4	102,364	-0.03%	大買/大賣/
2021/07/14	168.3	252.45	134.3	250.41	253.50	34	101,196	0.03%	大買/大賣/
2021/07/13	93.4	272.24	103.4	273.39	258.50	-10.1	98,531	-0.01%	大賣/
2021/07/12	118.4	286.86	129.1	289.52	287.00	-10.7	96,744	-0.01%	大買/大賣/
2021/07/09	125.7	291.02	79	289.71	275.00	46.7	94,700	0.05%	大買/
2021/07/08	115.2	279.62	226.9	281.25	304.00	-111.7	92,400	-0.12%	大買/大賣/鉅額交易
2021/07/07	195.3	291.32	287.2	292.10	276.50	-91.9	89,534	-0.10%	大買/大賣/
2021/07/06	98.3	306.59	69.5	307.69	296.00	28.8	87,537	0.03%
2021/07/05	111.6	312.05	101.1	311.58	302.00	10.5	85,714	0.01%	大買/大賣/
2021/07/02	100.9	333.93	78.5	334.31	326.50	22.4	83,762	0.03%
2021/07/01	211.6	341.14	172.1	342.87	336.00	39.6	81,705	0.05%	大買/大賣/
2021/06/30	111.2	306.52	128.1	307.69	321.00	-16.9	77,304	-0.02%	大買/大賣/
2021/06/29	242.5	310.55	220	306.23	292.00	22.4	75,146	0.03%	大買/大賣/
2021/06/28	83.3	292.74	75.5	296.69	300.00	7.8	71,395	0.01%
2021/06/25	161.2	265.00	203.1	266.18	273.00	-41.9	70,194	-0.06%	大買/大賣/
2021/06/24	99	239.27	124	238.79	248.50	-25	67,663	-0.04%	大賣/
2021/06/23	288.3	245.70	242	247.88	226.00	46.3	65,883	0.07%	大買/大賣/
2021/06/22	179	263.79	154	266.33	251.00	25	61,674	0.04%	大買/大賣/
2021/06/21	99.2	241.30	104	244.40	249.00	-4.8	58,851	-0.01%	大賣/
2021/06/18	131.1	211.10	141.4	215.70	226.50	-10.3	58,156	-0.02%	大買/大賣/
2021/06/17	130.3	204.41	119.1	205.49	206.00	11.2	56,643	0.02%	大買/大賣/
2021/06/16	117.1	206.35	120.1	207.03	205.50	-3	55,154	-0.01%	大買/大賣/
2021/06/15	62	187.47	61	186.50	191.50	1	53,839	0.00%
2021/06/11	3	166.17	15.2	168.67	174.50	-12.2	53,432	-0.02%
2021/06/10	4	154.88	1.1	153.26	159.00	2.9	53,228	0.01%
2021/06/09	13.1	160.20	2.1	161.00	160.00	11	53,324	0.02%
2021/06/08	6.1	161.72	13	162.35	165.00	-6.9	53,404	-0.01%
2021/06/07	6	143.91	4	149.25	153.00	2	53,464	0.00%
2021/06/04	7.3	156.28	3	156.50	155.50	4.3	53,521	0.01%
2021/06/03	5	163.80	6	160.92	161.00	-1	53,592	0.00%
2021/06/02	15	163.47	8	164.19	160.00	7	53,515	0.01%
2021/06/01	5	155.00	7	147.79	159.50	-2	53,205	0.00%
2021/05/31	19	150.92	11	150.64	145.00	8	53,006	0.02%
2021/05/28	164.1	148.43	168	148.59	154.50	-3.9	52,533	-0.01%	大買/大賣/
2021/05/27	332.1	138.01	303.5	137.97	140.50	28.6	50,723	0.06%	大買/大賣/
2021/05/26	217	121.20	270.2	122.22	128.00	-53.2	47,866	-0.11%	大買/大賣/
2021/05/25	106.2	122.64	90	123.52	116.50	16.2	46,237	0.04%	大買/
2021/05/24	43.5	119.72	52	120.95	125.00	-8.5	43,825	-0.02%
2021/05/21	65	111.00	78	112.42	114.00	-13	42,234	-0.03%
2021/05/20	75	95.91	98	97.42	104.00	-23	41,724	-0.06%
2021/05/19	168	92.25	154.1	91.57	94.60	13.9	39,609	0.04%	大買/大賣/
2021/05/18	6	84.28	3	86.00	86.00	3	39,042	0.01%
2021/05/17	89	77.63	100.5	77.67	78.20	-11.5	38,911	-0.03%
2021/05/14	17	77.75	51	78.99	81.60	-34	37,764	-0.09%
2021/05/13	55	81.46	264.2	80.60	80.10	-209.2	36,679	-0.57%	大賣/鉅額交易
2021/05/12	29	90.40	382	92.14	88.90	-353	36,346	-0.97%	大賣/鉅額交易
2021/05/11	23.1	101.10	12	99.98	98.70	11.1	36,361	0.03%
2021/05/10	16	99.24	23	99.68	101.50	-7	35,317	-0.02%
2021/05/07	28	91.55	10	89.79	92.30	18	34,558	0.05%
2021/05/06	37.1	92.64	41.2	89.75	89.90	-4.1	34,312	-0.01%
2021/05/05	44	92.22	56	91.45	92.50	-12	33,721	-0.04%
2021/05/04	63.3	96.98	55	93.22	91.40	8.3	33,189	0.03%
2021/05/03	10	101.00	19	100.47	101.50	-9	32,428	-0.03%
2021/04/29	11	92.23	5	92.76	94.70	6	31,563	0.02%
2021/04/28	9	96.22	9	96.82	92.50	0	31,936	0.00%
2021/04/27	37	94.13	31	94.46	91.20	6	31,941	0.02%
2021/04/26	6	87.15	10	88.50	90.20	-4	31,963	-0.01%
2021/04/23	23	83.15	107	86.79	82.00	-84	32,715	-0.26%	大賣/
2021/04/22	91	94.70	49	94.36	85.80	42	32,945	0.13%
2021/04/21	16	87.84	19	84.58	89.60	-3	32,068	-0.01%
2021/04/20	87	81.08	76	80.01	81.50	11	31,928	0.03%
2021/04/19	23	78.84	4	80.43	80.60	19	32,264	0.06%
2021/04/16	9	69.50	21.1	69.44	73.30	-12.1	32,430	-0.04%
2021/04/15	16	66.08	17	64.98	66.70	-1	32,892	0.00%
2021/04/14	109	65.92	105	65.84	65.30	4	34,186	0.01%	大買/大賣/
2021/04/13	48	64.64	46	64.33	64.30	2	34,459	0.01%
2021/04/12	20	63.32	12	63.10	64.00	8	35,159	0.02%
2021/04/09	21	57.50	58	57.65	58.20	-37	36,862	-0.10%
2021/04/08	24	58.70	21	58.83	58.90	3	37,908	0.01%
2021/04/07	3	58.23	0	0.00	58.70	3	39,236	0.01%
2021/04/06	40	56.90	40	56.68	57.40	0	42,280	0.00%
2021/04/01	24	55.84	27	56.16	55.90	-3	43,279	-0.01%
2021/03/31	62	56.37	94	56.35	55.10	-32	44,129	-0.07%
2021/03/30	81	54.15	94	54.46	54.60	-13	44,067	-0.03%
2021/03/29	87	54.99	76	55.13	55.40	11	44,720	0.02%
2021/03/26	28	51.50	29	51.85	52.90	-1	46,649	0.00%
2021/03/25	11	50.71	3	51.77	49.90	8	47,659	0.02%
2021/03/24	9	51.46	10	52.20	52.00	-1	48,732	0.00%
2021/03/23	49	52.98	19	52.99	51.70	30	48,863	0.06%
2021/03/22	15	53.42	25	54.29	54.50	-10	48,009	-0.02%
2021/03/19	10	49.86	13	49.48	49.55	-3	47,755	-0.01%
2021/03/18	2	49.80	42	49.61	49.95	-40	48,015	-0.08%
2021/03/17	5	48.70	6	48.99	49.00	-1	48,441	0.00%
2021/03/16	8	48.38	1	48.15	48.65	7	48,956	0.01%
2021/03/15	37	48.72	2	48.40	48.70	35	49,649	0.07%
2021/03/12	2	47.45	4	48.18	47.40	-2	50,455	0.00%
2021/03/11	3	47.78	5	47.69	47.25	-2	50,756	0.00%
2021/03/10	13	46.88	12	47.21	47.00	1	50,926	0.00%
2021/03/09	5	47.66	10	46.72	47.50	-5	51,141	-0.01%
2021/03/08	6	46.13	6	45.94	45.40	0	51,479	0.00%
2021/03/05	13	46.27	13	46.00	45.85	0	51,890	0.00%
2021/03/04	3	46.42	1	46.05	46.05	2	52,319	0.00%
2021/03/03	3	46.87	4	47.33	47.30	-1	52,717	0.00%
2021/03/02	64	49.09	60	45.47	45.50	4	53,775	0.01%
2021/02/26	15	46.91	15.1	47.26	47.95	-0.1	54,074	0.00%
2021/02/25	2	47.60	12	47.62	47.30	-10	54,060	-0.02%
2021/02/24	12	45.94	21	47.01	46.00	-9	54,183	-0.02%
2021/02/23	25	47.30	6	47.77	46.70	19	54,262	0.04%
2021/02/22	34	47.13	32	47.14	46.75	2	54,800	0.00%
2021/02/19	16	44.63	7	45.20	44.50	9	54,951	0.02%
2021/02/18	45	46.32	41	45.75	45.25	4	55,206	0.01%
2021/02/17	19	43.08	45	43.40	43.90	-26	54,788	-0.05%
2021/02/05	18	42.78	17	42.81	42.20	1	54,773	0.00%
2021/02/04	1	42.45	2	42.93	43.50	-1	54,818	0.00%
2021/02/03	32.1	43.41	21	43.25	42.25	11.1	55,361	0.02%
2021/02/02	145	43.99	172	43.83	43.50	-27	56,019	-0.05%	大買/大賣/
2021/02/01	7	42.72	11	41.65	41.35	-4	55,488	-0.01%
2021/01/29	9	42.52	5	45.10	42.80	4	55,267	0.01%
2021/01/28	24	44.50	24	45.04	44.75	0	55,130	0.00%
2021/01/27	43	45.73	38	45.11	44.55	5	54,963	0.01%
2021/01/26	15	45.49	19	45.96	45.60	-4	55,058	-0.01%
2021/01/25	40	45.82	25	45.80	45.65	15	54,998	0.03%
2021/01/22	28	44.17	28	43.85	44.80	0	54,629	0.00%
2021/01/21	83	44.30	98	43.89	42.70	-15	54,212	-0.03%
2021/01/20	10	42.33	9	42.72	42.10	1	53,579	0.00%
2021/01/19	46	45.27	24	45.26	43.20	22	52,968	0.04%
2021/01/18	105	42.93	171	43.17	45.10	-66	52,507	-0.13%	大買/大賣/
2021/01/15	87	45.20	96.1	44.62	43.25	-9.1	51,347	-0.02%
2021/01/14	11	49.49	1	49.75	48.05	10	50,492	0.02%
2021/01/13	11	48.36	28	48.31	48.00	-17	50,040	-0.03%
2021/01/12	65	49.94	56	49.34	49.05	9	49,715	0.02%
2021/01/11	24	49.69	20	49.39	50.40	4	48,278	0.01%
2021/01/08	60	48.57	42	48.08	48.50	18	47,488	0.04%
2021/01/07	107	47.04	55.8	47.98	47.35	51.2	46,536	0.11%	大買/
2021/01/06	211.4	52.02	252.2	52.20	50.30	-40.8	45,072	-0.09%	大買/大賣/
2021/01/05	72.3	55.19	46	55.61	54.60	26.3	44,340	0.06%
2021/01/04	114.3	56.15	76	56.17	57.10	38.3	43,023	0.09%	大買/
2020/12/31	146	52.12	126	51.77	52.90	20	40,875	0.05%	大買/大賣/
2020/12/30	121	50.05	229.1	49.47	50.10	-108.1	39,737	-0.27%	大買/大賣/鉅額交易
2020/12/29	704	55.07	682	55.16	49.35	22	38,285	0.06%	大買/大賣/
2020/12/28	59	51.77	85	52.51	52.80	-26	35,075	-0.07%
2020/12/25	52	48.08	46	48.25	48.00	6	33,634	0.02%
2020/12/24	66	45.83	58	46.14	45.25	8	32,551	0.02%
2020/12/23	62	43.62	47	43.92	45.45	15	32,156	0.05%
2020/12/22	174	47.78	205	46.88	43.15	-31	31,216	-0.10%	大買/大賣/
2020/12/21	84	45.77	81.1	45.37	47.50	2.9	28,681	0.01%
2020/12/18	56	43.63	63	43.66	43.20	-7	27,305	-0.03%
2020/12/17	9	41.98	14	41.56	42.35	-5	25,975	-0.02%
2020/12/16	3	40.83	1	40.90	41.00	2	25,507	0.01%
2020/12/15	14	41.25	13	41.13	40.00	1	25,254	0.00%
2020/12/14	15	40.57	8	40.28	40.75	7	24,601	0.03%
2020/12/11	26.2	40.60	25	41.11	38.95	1.2	24,110	0.00%
2020/12/10	31	41.97	8	42.09	41.40	23	23,548	0.10%
2020/12/09	28	41.48	21	41.39	41.40	7	22,943	0.03%
2020/12/08	70	41.35	21	40.48	40.60	49	22,173	0.22%
2020/12/07	45	38.68	44.6	38.60	38.25	0.4	21,113	0.00%
2020/12/04	14	38.56	31	37.94	38.00	-17	20,573	-0.08%
2020/12/03	4	39.90	10	39.35	39.50	-6	20,136	-0.03%
2020/12/02	38	40.82	36	40.24	40.00	2	19,824	0.01%
2020/12/01	189.1	41.53	167	41.77	41.10	22.1	19,317	0.11%	大買/大賣/
2020/11/30	12	43.13	3	43.28	43.70	9	18,836	0.05%
2020/11/27	22	41.97	24	41.60	43.00	-2	18,393	-0.01%
2020/11/26	352	41.87	319	42.03	40.65	33	17,895	0.18%	大買/大賣/
2020/11/25	25	39.87	42.1	39.14	40.90	-17.1	16,799	-0.10%
2020/11/24	20	37.56	27	37.14	37.20	-7	16,009	-0.04%
2020/11/23	14	37.78	5	37.88	37.45	9	15,818	0.06%
2020/11/20	21	37.40	14	37.53	36.75	7	15,621	0.04%
2020/11/19	415	37.09	419	37.26	37.45	-4	15,539	-0.03%	大買/大賣/
2020/11/18	17	35.45	7	35.61	36.40	10	14,552	0.07%
2020/11/17	13	32.95	7	32.11	33.35	6	13,788	0.04%
2020/11/16	1	31.75	16	31.62	31.55	-15	13,474	-0.11%
2020/11/13	4	31.10	2	31.45	30.60	2	13,393	0.01%
2020/11/12	16	31.27	8	31.34	31.20	8	13,198	0.06%
2020/11/11	34	31.99	38	32.05	32.45	-4	13,081	-0.03%
2020/11/10	289	30.70	324	31.01	29.80	-35	12,631	-0.28%	大買/大賣/
2020/11/09	0	0.00	6	31.33	32.25	-6	11,564	-0.05%
2020/11/06	13	28.93	2	29.00	29.35	11	11,333	0.10%
2020/11/05	4	28.80	7	29.19	28.95	-3	11,279	-0.03%
2020/11/04	25	28.25	3	28.50	28.90	22	11,238	0.20%
2020/11/03	53	28.26	44	28.45	28.60	9	11,022	0.08%
2020/11/02	14	27.49	13	27.68	27.00	1	10,673	0.01%
2020/10/30	10	26.15	13	26.63	26.20	-3	10,273	-0.03%
2020/10/29	11	26.64	2	26.58	26.70	9	10,172	0.09%
2020/10/27	6	26.42	0	0.00	26.10	6	9,870	0.06%
2020/10/26	5	26.44	19	26.27	26.85	-14	9,717	-0.14%
2020/10/23	4	24.75	0	0.00	24.60	4	9,230	0.04%
2020/10/22	5	24.40	40	24.50	24.45	-35	9,161	-0.38%
2020/10/21	2	24.98	2	25.15	25.30	0	9,085	0.00%
2020/10/20	1	25.15	8	24.81	25.25	-7	8,840	-0.08%
2020/10/19	10	23.25	0	0.00	23.55	10	8,522	0.12%
2020/10/15	0	0.00	2	23.85	24.05	-2	8,399	-0.02%
2020/10/14	17	24.60	2	24.63	24.55	15	8,292	0.18%
2020/10/13	28	25.08	26	25.07	25.05	2	8,112	0.02%
2020/10/12	16	22.86	14	23.33	23.15	2	7,687	0.03%
2020/10/08	19	23.78	21	24.27	23.80	-2	7,540	-0.03%
2020/10/07	8	24.15	10	24.07	24.45	-2	7,351	-0.03%
2020/10/06	10	22.48	16	23.01	23.45	-6	7,094	-0.08%
2020/10/05	7	22.34	7	22.36	22.85	0	6,852	0.00%
2020/09/30	0	0.00	8	21.33	21.25	-8	6,606	-0.12%
2020/09/29	41	22.34	40	21.75	21.00	1	6,614	0.02%
2020/09/28	43	21.46	23	21.46	21.65	20	6,365	0.31%
2020/09/25	14	20.23	3	20.40	20.45	11	6,001	0.18%
2020/09/24	0	0.00	1	19.35	19.20	-1	5,795	-0.02%
2020/09/15	0	0.00	1	19.50	19.80	-1	5,503	-0.02%
2020/09/11	0	0.00	28	20.21	20.00	-28	5,337	-0.52%
2020/09/10	6	20.38	15	20.51	20.40	-9	5,238	-0.17%
2020/09/09	0	0.00	9	20.33	20.40	-9	5,195	-0.17%
2020/09/08	6	20.33	8	20.00	20.00	-2	5,129	-0.04%
2020/09/07	2	20.53	17	20.47	20.15	-15	5,064	-0.30%
2020/09/04	17	19.98	1	20.05	20.00	16	4,899	0.33%
2020/09/03	18	20.43	0	0.00	20.45	18	4,775	0.38%
2020/09/02	30	20.77	4	20.50	20.70	26	4,671	0.56%
2020/09/01	1	20.85	1	21.20	20.95	0	4,595	0.00%
2020/08/31	1	21.90	0	0.00	21.20	1	4,531	0.02%
2020/08/27	3	21.35	3	21.18	20.90	0	4,277	0.00%
2020/08/26	1	22.10	2	22.05	22.10	-1	4,161	-0.02%
2020/08/25	6	21.33	10	21.66	21.75	-4	3,937	-0.10%
2020/08/24	0	0.00	3	20.25	20.40	-3	3,573	-0.08%
2020/08/21	2	20.20	0	0.00	20.10	2	3,516	0.06%
2020/08/20	0	0.00	758	20.73	19.95	-758	3,447	-21.99%	大賣/鉅額交易
2020/08/19	2	20.63	51	20.75	20.35	-49	3,250	-1.51%
2020/08/18	1	20.15	3	19.82	20.10	-2	3,028	-0.07%
2020/08/17	818	20.38	1	20.45	20.05	817	2,835	28.82%	大買/鉅額交易
2020/08/14	2	20.15	3	20.35	19.90	-1	2,607	-0.04%
2020/08/13	13	19.07	12	18.95	19.05	1	2,275	0.04%
2020/08/12	0	0.00	3	18.50	18.80	-3	2,218	-0.14%
2020/08/06	3	17.95	1	18.30	18.30	2	2,057	0.10%
2020/07/29	0	0.00	10	17.20	17.00	-10	2,021	-0.49%
2020/07/27	0	0.00	4	17.39	17.15	-4	2,045	-0.20%
2020/07/17	0	0.00	2	18.10	18.10	-2	2,067	-0.10%
2020/07/15	0	0.00	20	18.45	18.60	-20	2,041	-0.98%
2020/07/14	1	18.55	2	18.58	18.70	-1	2,051	-0.05%
2020/07/13	2	18.75	5	18.70	18.80	-3	2,028	-0.15%
2020/07/10	5	18.55	14	18.32	18.65	-9	2,028	-0.44%
2020/07/09	5	18.50	2	18.70	18.50	3	1,967	0.15%
2020/07/08	23	18.57	1	18.75	18.70	22	1,906	1.15%
2020/07/06	5	17.05	0	0.00	17.65	5	1,677	0.30%
2020/07/03	0	0.00	1	16.70	16.90	-1	1,623	-0.06%
2020/07/02	0	0.00	4	16.50	16.50	-4	1,623	-0.25%
2020/06/22	0	0.00	16	16.35	16.35	-16	1,782	-0.90%
2020/06/19	2	16.55	0	0.00	16.25	2	1,824	0.11%
2020/06/16	16	16.75	0	0.00	16.70	16	1,957	0.82%
2020/05/20	6	16.10	0	0.00	16.05	6	2,269	0.26%
2020/05/15	4	15.53	1	15.60	15.55	3	2,291	0.13%
2020/05/14	3	15.57	0	0.00	15.60	3	2,297	0.13%
2020/05/13	3	16.05	0	0.00	15.95	3	2,283	0.13%
2020/05/11	0	0.00	50	16.78	16.85	-50	2,245	-2.23%
2020/05/05	1	16.50	0	0.00	16.40	1	2,265	0.04%
2020/05/04	50	16.55	0	0.00	16.55	50	2,264	2.21%
2020/04/27	0	0.00	1	16.35	16.40	-1	2,274	-0.04%
2020/04/22	1	15.75	0	0.00	15.80	1	2,263	0.04%
2020/04/21	0	0.00	1	16.60	15.95	-1	2,263	-0.04%
2020/04/16	1	15.90	0	0.00	15.95	1	2,161	0.05%
2020/04/07	1	14.50	0	0.00	14.50	1	2,062	0.05%
2020/04/06	0	0.00	1	14.20	14.30	-1	2,026	-0.05%
2020/04/01	1	13.95	0	0.00	14.35	1	2,011	0.05%
2020/03/30	10	13.60	0	0.00	13.85	10	1,933	0.52%
2020/03/17	1	13.30	0	0.00	13.40	1	1,565	0.06%
2020/03/16	0	0.00	1	14.75	14.30	-1	1,524	-0.07%
2020/03/13	1	14.60	0	0.00	15.10	1	1,496	0.07%
2020/03/11	1	16.40	0	0.00	16.50	1	1,418	0.07%
2020/02/19	1	17.55	0	0.00	17.50	1	1,290	0.08%
2020/02/17	0	0.00	20	17.30	17.30	-20	1,280	-1.56%
2020/02/04	1	16.95	0	0.00	16.95	1	1,235	0.08%
2020/01/31	20	16.95	0	0.00	17.00	20	1,180	1.69%
2020/01/30	1	17.10	0	0.00	16.80	1	1,166	0.09%
2019/12/13	0	0.00	5	17.90	17.85	-5	1,341	-0.37%
2019/12/06	1	18.30	0	0.00	18.40	1	1,433	0.07%
2019/11/13	0	0.00	4	18.05	18.20	-4	2,410	-0.17%
2019/10/29	2	18.50	0	0.00	18.35	2	3,427	0.06%
2019/10/28	2	18.55	0	0.00	18.65	2	3,507	0.06%
2019/10/25	2	18.60	0	0.00	18.60	2	3,637	0.05%
2019/10/03	0	0.00	3	18.30	18.20	-3	4,599	-0.07%
2019/09/26	0	0.00	10	18.55	18.55	-10	4,686	-0.21%
2019/09/24	0	0.00	1	18.70	18.75	-1	4,767	-0.02%
2019/09/19	1	19.05	0	0.00	19.05	1	4,779	0.02%
2019/09/16	1	18.85	0	0.00	18.90	1	4,869	0.02%
2019/09/11	2	18.90	1	19.25	18.85	1	4,908	0.02%
2019/09/10	3	19.47	0	0.00	19.20	3	4,870	0.06%
2019/09/09	1	19.90	0	0.00	19.90	1	4,820	0.02%
2019/09/06	0	0.00	1	19.70	19.75	-1	4,854	-0.02%
2019/09/05	10	19.80	0	0.00	19.75	10	4,873	0.21%
2019/09/04	1	20.50	0	0.00	20.15	1	4,831	0.02%
2019/09/03	1	20.00	0	0.00	20.20	1	4,719	0.02%
2019/09/02	1	19.15	0	0.00	19.15	1	4,583	0.02%
2019/08/29	0	0.00	0.1	19.05	19.00	-0.1	4,544	0.00%
2019/08/28	0	0.00	1	18.90	18.80	-1	4,533	-0.02%
2019/08/26	1	19.30	0	0.00	18.75	1	4,612	0.02%
2019/08/06	0	0.00	2	20.50	20.55	-2	4,031	-0.05%
2019/08/05	4	22.18	4	21.78	21.40	0	3,939	0.00%
2019/08/02	10	21.33	10	21.46	21.80	0	3,813	0.00%
2019/08/01	3	21.07	5	21.05	20.85	-2	3,588	-0.06%
2019/07/29	14	21.93	12	22.18	22.10	2	3,295	0.06%
2019/07/26	101	22.61	109	22.57	21.90	-8	3,167	-0.25%	大買/大賣/
2019/07/25	21	20.25	23	20.86	21.90	-2	2,829	-0.07%
2019/07/24	4	20.45	0	0.00	20.40	4	2,501	0.16%
2019/07/23	0	0.00	1	19.70	19.55	-1	2,277	-0.04%
2019/07/22	1	19.40	1	19.40	19.25	0	2,169	0.00%
2019/07/18	3	19.05	0	0.00	19.00	3	2,087	0.14%
2019/07/12	0	0.00	1	19.00	19.00	-1	2,055	-0.05%
2019/07/11	2	19.35	0	0.00	19.45	2	2,032	0.10%
2019/07/03	0	0.00	2	19.00	19.10	-2	1,844	-0.11%
2019/07/02	2	18.95	2	18.50	19.10	0	1,787	0.00%
2019/07/01	1	18.25	0	0.00	18.25	1	1,709	0.06%
2019/06/25	0	0.00	1	18.20	18.25	-1	1,643	-0.06%
2019/06/21	0	0.00	10	18.10	18.00	-10	1,576	-0.63%
2019/06/20	0	0.00	5	17.90	17.95	-5	1,518	-0.33%
2019/06/18	0	0.00	11	18.49	18.40	-11	1,443	-0.76%
2019/06/14	0	0.00	1	18.65	18.40	-1	1,419	-0.07%
2019/06/13	5	18.20	0	0.00	18.40	5	1,370	0.36%
2019/06/05	0	0.00	5	18.15	18.20	-5	1,250	-0.40%
2019/06/04	1	18.05	2.1	18.09	18.00	-1.1	1,236	-0.09%
2019/05/31	1	18.30	0	0.00	18.85	1	1,114	0.09%
2019/05/30	0	0.00	14	18.65	18.85	-14	1,052	-1.33%
2019/05/29	0	0.00	10	18.50	18.50	-10	994	-1.01%
2019/05/28	0	0.00	40	18.20	18.20	-40	944	-4.23%
2019/05/27	0	0.00	2	17.85	18.05	-2	905	-0.22%
2019/05/24	0	0.00	33	17.80	17.90	-33	854	-3.86%
2019/05/17	0	0.00	5	16.96	16.95	-5	745	-0.67%
2019/05/16	2	17.10	0	0.00	17.05	2	727	0.27%
2019/05/06	20	16.30	5	16.45	16.35	15	665	2.25%
2019/04/24	2	16.45	0	0.00	16.35	2	608	0.33%
2019/04/23	0	0.00	1	16.50	16.45	-1	600	-0.17%
2019/04/22	0	0.00	3	16.45	16.55	-3	590	-0.51%
2019/04/17	0	0.00	1	16.20	16.10	-1	547	-0.18%
2019/04/11	1	16.25	0	0.00	16.25	1	525	0.19%
2019/04/09	2	16.00	0	0.00	16.00	2	513	0.39%
2019/04/03	33	16.00	0	0.00	16.15	33	481	6.86%
2019/04/02	10	15.95	0	0.00	15.95	10	470	2.13%
2019/03/27	13	16.10	0	0.00	16.20	13	448	2.90%
2019/03/15	0	0.00	6	16.00	16.05	-6	466	-1.29%
2019/03/06	0	0.00	0.4	16.05	16.10	-0.4	507	-0.07%
2019/02/27	13	15.96	0	0.00	15.95	13	529	2.46%
2019/02/21	0	0.00	1	16.35	16.40	-1	504	-0.20%
2019/02/20	0	0.00	2	16.30	16.30	-2	493	-0.41%
2018/12/27	0	0.00	1	15.80	15.70	-1	726	-0.14%
2018/11/28	5	16.05	0	0.00	16.00	5	870	0.57%
2018/11/15	1	15.50	0	0.00	15.45	1	932	0.11%
2018/11/08	3	15.30	0	0.00	15.30	3	1,095	0.27%
2018/10/29	3	15.25	0	0.00	15.40	3	1,124	0.27%
2018/10/23	0	0.00	2	16.25	16.10	-2	1,119	-0.18%
2018/10/18	0	0.00	25	15.97	16.15	-25	1,138	-2.20%
2018/10/17	1	15.75	0	0.00	15.65	1	1,139	0.09%
2018/10/12	2	15.20	1	15.20	15.70	1	1,130	0.09%
2018/10/09	3	16.10	0	0.00	16.20	3	1,151	0.26%
2018/10/05	0	0.00	5	16.41	16.30	-5	1,202	-0.42%
2018/09/17	0	0.00	3	16.80	16.80	-3	1,322	-0.23%
2018/09/12	0	0.00	1	16.85	16.85	-1	1,331	-0.08%
2018/08/24	1	16.75	0	0.00	16.75	1	1,343	0.07%
2018/08/23	2	17.05	2	17.30	17.10	0	1,336	0.00%
2018/08/21	0	0.00	4	17.11	17.30	-4	1,318	-0.30%
2018/08/20	1	16.80	20	16.85	16.90	-19	1,294	-1.47%
2018/08/16	1	16.80	0	0.00	16.80	1	1,210	0.08%
2018/08/13	0	0.00	3	16.80	16.80	-3	1,224	-0.24%
2018/08/08	0	0.00	15	16.85	16.80	-15	1,290	-1.16%
2018/08/07	15	16.95	0	0.00	16.85	15	1,336	1.12%
2018/08/06	1	16.95	1	16.80	16.80	0	1,349	0.00%
2018/07/30	1	16.70	1	16.70	16.65	0	1,366	0.00%
2018/07/27	2	16.80	1	16.85	16.80	1	1,368	0.07%
2018/07/25	2	16.70	0	0.00	16.65	2	1,362	0.15%
2018/07/23	2	16.98	1	16.85	16.85	1	1,324	0.08%
2018/07/20	3	17.10	0	0.00	17.05	3	1,311	0.23%
2018/07/17	0	0.00	1	16.95	17.15	-1	1,292	-0.08%
2018/07/16	6	16.88	2	16.75	16.80	4	1,260	0.32%
2018/07/05	2	16.85	0	0.00	16.80	2	1,316	0.15%
2018/06/28	0	0.00	2	16.65	16.55	-2	1,295	-0.15%
2018/05/15	3	16.60	0	0.00	16.50	3	1,604	0.19%
2018/05/14	0	0.00	7	16.71	16.75	-7	1,644	-0.43%
2018/05/07	3	17.05	0	0.00	17.05	3	1,692	0.18%
2018/04/26	1	17.20	0	0.00	17.00	1	1,812	0.06%
2018/04/20	10	17.15	0	0.00	17.20	10	1,860	0.54%
2018/04/19	10	17.15	0	0.00	17.15	10	1,881	0.53%
2018/04/17	10	17.10	0	0.00	17.05	10	1,940	0.52%
2018/04/13	3	17.00	0	0.00	17.25	3	2,008	0.15%
2018/04/12	1	17.40	4	17.38	17.30	-3	1,976	-0.15%
2018/04/11	10	17.65	0	0.00	17.50	10	2,003	0.50%
2018/04/03	0	0.00	22	18.00	18.00	-22	2,170	-1.01%
2018/03/29	0	0.00	12	17.95	17.90	-12	2,206	-0.54%
2018/03/20	6	18.16	0	0.00	18.20	6	2,187	0.27%
2018/03/19	1	18.45	0	0.00	18.50	1	2,189	0.05%
2018/03/16	0	0.00	5	18.60	18.60	-5	2,168	-0.23%
2018/03/15	3	18.00	3	17.85	17.85	0	2,191	0.00%
2018/03/14	1	18.05	0	0.00	18.10	1	2,215	0.05%
2018/03/12	6	18.15	8	18.12	18.10	-2	2,314	-0.09%
2018/03/09	5	18.05	0	0.00	18.15	5	2,383	0.21%
2018/03/08	0	0.00	1	18.00	18.05	-1	2,489	-0.04%
2018/03/05	1	18.05	0	0.00	17.90	1	2,921	0.03%
2018/02/26	1	18.20	0	0.00	18.00	1	3,151	0.03%
2018/02/23	3	18.15	0	0.00	18.10	3	3,173	0.09%
2018/02/22	1	18.05	0	0.00	18.25	1	3,201	0.03%
2018/02/08	1	17.70	0	0.00	17.75	1	3,221	0.03%
2018/02/07	1	17.80	0	0.00	17.80	1	3,250	0.03%
2018/02/05	1	18.05	0	0.00	18.30	1	3,155	0.03%
2018/01/29	1	18.85	0	0.00	18.90	1	3,115	0.03%
2018/01/23	1	19.15	0	0.00	19.20	1	3,105	0.03%
2018/01/15	0	0.00	1	19.95	19.95	-1	3,177	-0.03%
2018/01/12	1	19.95	0	0.00	20.00	1	3,398	0.03%
2018/01/10	1	19.95	0	0.00	19.90	1	3,335	0.03%
2018/01/08	3	19.75	0	0.00	19.65	3	3,293	0.09%
2018/01/05	0	0.00	1	19.85	19.75	-1	3,296	-0.03%
2018/01/04	2	19.48	0	0.00	19.45	2	3,285	0.06%
2018/01/03	3	19.70	0	0.00	19.60	3	3,300	0.09%
2018/01/02	1	19.85	0	0.00	19.85	1	3,233	0.03%