萬海 (2615)-台新-新莊券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

可現股當沖

股價
95.8
漲跌
▲1.0
漲幅
+1.05%
成交量
68,259張
產業
上市航運類股
2381人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	53.1	96.91	45	97.40	95.80	8.1	37,298	0.02%
2024/11/20	31	96.60	46.7	96.96	94.80	-15.7	36,322	-0.04%
2024/11/19	4	92.65	23.2	93.05	93.30	-19.2	35,041	-0.05%
2024/11/18	34	91.21	30.1	91.50	90.90	3.9	34,756	0.01%
2024/11/15	41	91.83	39	91.64	90.50	2	34,624	0.01%
2024/11/14	12.1	90.50	8	90.00	89.80	4.1	34,403	0.01%
2024/11/13	20.1	91.44	11	90.73	90.60	9.1	34,579	0.03%
2024/11/12	93.9	93.98	65	92.62	91.30	28.9	34,754	0.08%
2024/11/11	20	94.54	6.1	93.88	94.30	13.9	34,807	0.04%
2024/11/08	67	94.64	61.3	94.73	93.70	5.8	34,755	0.02%
2024/11/07	21	90.90	32	91.29	91.80	-11	34,903	-0.03%
2024/11/06	56	94.22	48.2	94.08	93.60	7.8	34,962	0.02%
2024/11/05	68	94.56	84.1	94.60	94.70	-16	35,337	-0.05%
2024/11/04	134.1	94.75	99.6	92.20	89.80	34.5	34,898	0.10%	大買/
2024/11/01	61.6	91.38	56.8	90.65	94.20	4.8	33,867	0.01%
2024/10/30	1	86.00	7	87.20	85.70	-6	33,326	-0.02%
2024/10/29	3	87.13	63	86.47	85.70	-60	33,492	-0.18%
2024/10/28	75.2	88.27	13.1	87.81	88.60	62.1	33,530	0.19%
2024/10/25	6	86.58	5	86.90	86.90	1	33,429	0.00%
2024/10/24	1.2	86.65	5	86.60	86.00	-3.8	33,446	-0.01%
2024/10/23	111	88.66	102	87.70	87.70	9	33,445	0.03%	大買/大賣/
2024/10/22	12.7	88.62	8.3	89.14	87.60	4.5	33,552	0.01%
2024/10/21	3	87.53	16	87.44	87.90	-13	33,427	-0.04%
2024/10/18	17.1	85.61	17	86.45	85.30	0.1	33,412	0.00%
2024/10/17	52.2	86.15	41	86.24	86.40	11.2	33,275	0.03%
2024/10/16	1	81.50	1	83.40	82.20	0	32,997	0.00%
2024/10/15	2.1	81.78	13.3	81.83	81.10	-11.1	33,039	-0.03%
2024/10/14	6	81.80	56.1	81.81	82.00	-50.1	33,346	-0.15%
2024/10/11	18	84.03	8	83.80	83.00	10	33,454	0.03%
2024/10/09	85.1	83.57	24.3	83.11	83.00	60.9	33,604	0.18%
2024/10/08	49	86.44	73.1	85.82	85.50	-24.1	33,639	-0.07%
2024/10/07	42.2	86.72	15	86.80	85.70	27.2	33,858	0.08%
2024/10/04	28.9	89.64	11	89.33	89.30	17.9	33,872	0.05%
2024/10/01	61.3	101.33	104	100.22	99.20	-42.8	33,637	-0.13%	大賣/
2024/09/30	48.8	99.20	102	104.57	98.00	-53.2	32,958	-0.16%	大賣/
2024/09/27	109.7	106.60	72.8	105.96	107.50	36.9	32,265	0.11%	大買/
2024/09/26	394.8	103.53	377.2	102.50	102.00	17.6	31,422	0.06%	大買/大賣/
2024/09/25	130.3	94.80	113.1	95.06	99.70	17.1	30,038	0.06%	大買/大賣/
2024/09/24	63.2	87.85	79.1	88.21	90.70	-15.9	27,949	-0.06%
2024/09/23	1	82.30	6	82.57	82.50	-5	26,876	-0.02%
2024/09/20	1	82.40	2	81.05	81.10	-1	27,305	0.00%
2024/09/19	21	80.59	24	80.27	81.00	-3	28,026	-0.01%
2024/09/18	1.1	80.09	0.1	80.10	80.50	1	28,900	0.00%
2024/09/16	2	77.90	0	0.00	78.30	2	30,633	0.01%
2024/09/13	1	78.10	5	77.98	79.20	-4	31,476	-0.01%
2024/09/12	0	0.00	3	78.80	77.70	-3	32,673	-0.01%
2024/09/11	13	76.87	15	76.59	76.80	-2	33,220	-0.01%
2024/09/10	2	75.10	0	0.00	74.10	2	34,500	0.01%
2024/09/09	8	75.73	2	75.20	75.20	6	35,508	0.02%
2024/09/06	6	78.30	5	78.32	78.20	1	36,148	0.00%
2024/09/05	2	78.95	5	79.58	78.80	-3	37,345	-0.01%
2024/09/04	5	76.78	7	78.14	78.70	-2	39,131	-0.01%
2024/09/03	2	79.60	2	79.95	79.50	0	40,875	0.00%
2024/09/02	1	80.10	3	80.37	79.50	-2	43,141	0.00%
2024/08/30	15	81.17	26	81.60	82.90	-11	43,791	-0.03%
2024/08/29	5	77.88	10	78.79	79.20	-5	43,678	-0.01%
2024/08/28	9	78.30	15	78.11	78.10	-6	45,476	-0.01%
2024/08/27	13	78.50	4	78.30	78.30	9	45,817	0.02%
2024/08/26	27	81.58	34.2	80.69	79.90	-7.2	45,676	-0.02%
2024/08/23	20.4	80.02	18	79.52	79.50	2.4	45,635	0.01%
2024/08/22	13	79.99	12	79.75	79.70	1	45,927	0.00%
2024/08/21	8	79.39	13.8	80.11	80.40	-5.8	46,209	-0.01%
2024/08/20	1.1	79.46	2	79.60	79.20	-0.9	46,217	0.00%
2024/08/19	22	80.42	27.7	80.03	79.50	-5.7	46,054	-0.01%
2024/08/16	8.2	80.83	17	80.78	80.80	-8.9	45,967	-0.02%
2024/08/15	85	80.06	73	79.86	80.40	12	45,678	0.03%
2024/08/14	22.2	78.24	14	78.06	77.70	8.2	45,246	0.02%
2024/08/13	44	79.88	45	79.43	79.10	-1	44,815	0.00%
2024/08/12	35	80.59	32.1	80.82	82.50	3	44,178	0.01%
2024/08/09	120.3	78.38	123	78.26	77.20	-2.7	45,149	-0.01%	大買/大賣/
2024/08/08	22.1	80.61	9.5	80.02	78.80	12.7	49,084	0.03%
2024/08/07	28.4	81.59	35	82.08	84.20	-6.6	50,537	-0.01%
2024/08/06	37	79.42	36	79.44	79.60	1	51,107	0.00%
2024/08/05	72.1	76.19	68	76.66	75.00	4.1	51,191	0.01%
2024/08/02	18.1	81.52	22.5	80.73	79.70	-4.4	51,118	-0.01%
2024/08/01	11	79.25	27.6	79.61	79.70	-16.6	50,658	-0.03%
2024/07/31	7	76.46	7	77.07	77.90	0	50,404	0.00%
2024/07/30	11.2	74.38	19	75.08	76.20	-7.8	50,310	-0.02%
2024/07/29	2	73.70	3	73.07	72.90	-1	50,441	0.00%
2024/07/26	4	72.68	131.7	72.78	73.90	-127.7	50,553	-0.25%	大賣/鉅額交易
2024/07/23	152	74.29	11.5	73.15	74.20	140.5	50,717	0.28%	大買/鉅額交易
2024/07/22	15	70.87	22	70.68	71.00	-7	50,851	-0.01%
2024/07/19	8.1	71.61	11.1	71.54	71.10	-2.9	50,442	-0.01%
2024/07/18	8.1	73.86	7.5	73.81	74.00	0.6	50,132	0.00%
2024/07/17	5.1	73.53	9.6	74.86	73.50	-4.5	49,984	-0.01%
2024/07/16	11.4	78.19	10	76.30	75.10	1.4	49,777	0.00%
2024/07/15	5.2	77.70	13	76.15	77.90	-7.8	49,553	-0.02%
2024/07/12	7	75.82	4.2	75.77	76.40	2.8	49,136	0.01%
2024/07/11	13.7	77.15	17	76.99	77.30	-3.3	48,805	-0.01%
2024/07/10	12	77.18	9	76.32	76.10	3	48,607	0.01%
2024/07/09	8.1	78.02	10	76.93	77.20	-1.9	48,258	0.00%
2024/07/08	22.2	77.40	18	77.79	78.00	4.2	47,642	0.01%
2024/07/05	8.2	83.44	6	85.11	83.70	2.1	46,700	0.00%
2024/07/04	24	87.38	14	86.29	86.40	10	46,213	0.02%
2024/07/03	6.2	87.94	8	87.29	87.60	-1.8	45,858	0.00%
2024/07/02	21.5	85.22	8	84.86	84.80	13.5	45,291	0.03%
2024/07/01	12.8	86.59	69.1	84.01	86.00	-56.3	44,799	-0.13%
2024/06/28	10	89.25	9	89.28	88.60	1	44,030	0.00%
2024/06/27	7.5	89.59	1.4	89.79	89.20	6.1	43,631	0.01%
2024/06/26	31.6	89.76	9	90.24	89.00	22.6	43,091	0.05%
2024/06/25	23	90.38	22.5	90.36	91.70	0.5	42,423	0.00%
2024/06/24	41.9	90.20	26	89.74	88.80	15.9	41,532	0.04%
2024/06/21	81.2	93.97	61.2	95.36	92.30	20	40,591	0.05%
2024/06/20	39.5	92.17	29.1	92.28	92.10	10.4	38,643	0.03%
2024/06/19	47	92.80	42.2	92.58	90.00	4.8	37,771	0.01%
2024/06/18	66.2	90.16	44.3	89.63	88.80	21.9	36,480	0.06%
2024/06/17	54.5	91.14	34.2	90.64	89.10	20.3	35,801	0.06%
2024/06/14	20	88.57	28.9	90.51	92.80	-8.9	34,396	-0.03%
2024/06/13	22.5	85.66	21	85.00	84.40	1.5	33,344	0.00%
2024/06/12	33	84.78	35.1	83.16	83.00	-2.1	32,877	-0.01%
2024/06/11	72.8	97.78	64.4	90.87	88.20	8.4	31,780	0.03%
2024/06/07	113.2	98.84	183.1	98.20	96.20	-69.9	29,937	-0.23%	大買/大賣/
2024/06/06	192	94.22	126.1	93.82	96.80	65.9	27,958	0.24%	大買/大賣/
2024/06/05	18	86.66	36.6	86.82	88.00	-18.6	25,592	-0.07%
2024/06/04	9.1	80.71	12	80.21	80.00	-2.9	24,729	-0.01%
2024/06/03	92.6	79.65	57.1	80.03	82.00	35.6	24,299	0.15%
2024/05/31	13.3	84.57	4	84.05	79.70	9.3	22,456	0.04%
2024/05/30	2.2	87.50	6.2	86.63	87.50	-4	22,077	-0.02%
2024/05/29	9.6	88.32	4.1	87.43	85.60	5.5	21,953	0.03%
2024/05/28	16.6	85.94	15	86.12	87.00	1.6	21,736	0.01%
2024/05/27	15.2	78.25	32.2	78.98	82.10	-17	21,665	-0.08%
2024/05/24	4.1	73.95	14.2	73.90	74.90	-10.1	21,326	-0.05%
2024/05/23	3.1	71.13	41	71.09	71.10	-37.9	21,128	-0.18%
2024/05/22	37	71.21	8	69.00	71.20	29	21,144	0.14%
2024/05/21	9	69.56	11.4	69.55	68.80	-2.4	21,103	-0.01%
2024/05/20	2	70.60	152	70.20	70.80	-150	21,096	-0.71%	大賣/鉅額交易
2024/05/17	7.5	71.40	4	69.53	70.00	3.5	21,037	0.02%
2024/05/16	10	70.93	20	71.00	71.90	-10	20,902	-0.05%
2024/05/15	197.1	69.69	51	69.28	70.50	146.1	20,605	0.71%	大買/鉅額交易
2024/05/14	622.3	72.69	769.3	70.97	68.40	-146.9	19,005	-0.77%	大買/大賣/鉅額交易
2024/05/13	211.2	69.89	46.4	69.57	70.10	164.8	13,910	1.18%	大買/鉅額交易
2024/05/10	42.4	62.78	52.8	62.34	63.80	-10.4	11,861	-0.09%
2024/05/09	48	56.20	75	56.42	58.00	-27	10,361	-0.26%
2024/05/08	16	52.68	31	52.93	52.80	-15	9,418	-0.16%
2024/05/07	0	0.00	6.2	50.71	50.80	-6.2	8,781	-0.07%
2024/05/06	2	49.90	3	49.38	49.80	-1	8,545	-0.01%
2024/05/03	23	49.73	22	49.83	49.40	1	8,490	0.01%
2024/05/02	17	50.42	6	49.44	49.40	11	8,400	0.13%
2024/04/30	1	48.95	10	50.22	50.70	-9	7,939	-0.11%
2024/04/29	11	49.75	10.1	49.99	49.55	0.9	7,708	0.01%
2024/04/26	9	48.40	22	47.59	48.35	-13	7,407	-0.18%
2024/04/25	1	45.20	2	45.25	45.50	-1	7,008	-0.01%
2024/04/23	1	44.65	3.2	44.79	44.95	-2.2	7,199	-0.03%
2024/04/22	1.1	44.92	4	44.66	43.85	-3	7,263	-0.04%
2024/04/19	6	43.68	8.2	43.67	43.25	-2.2	7,188	-0.03%
2024/04/18	1	42.90	1.1	43.35	42.90	-0.1	7,189	0.00%
2024/04/17	5	42.99	7	43.31	42.80	-2	7,256	-0.03%
2024/04/16	7	43.43	1	43.10	42.90	6	7,492	0.08%
2024/04/15	1	44.50	3.3	44.95	45.10	-2.3	7,909	-0.03%
2024/04/11	2	44.95	0	0.00	44.80	2	8,591	0.02%
2024/04/10	0	0.00	3	45.20	44.50	-3	9,432	-0.03%
2024/04/09	3	44.95	7	44.72	44.95	-4	9,660	-0.04%
2024/04/08	1	43.35	0	0.00	44.10	1	10,167	0.01%
2024/04/03	1	43.75	0	0.00	43.65	1	10,191	0.01%
2024/04/02	1	44.10	2	43.95	44.05	-1	10,328	-0.01%
2024/03/29	10	44.20	10	44.10	44.10	0	11,020	0.00%
2024/03/28	11	44.40	10	44.00	44.00	1	11,852	0.01%
2024/03/27	0.2	44.60	0	0.00	44.45	0.2	13,593	0.00%
2024/03/26	5.4	44.54	0	0.00	44.55	5.4	14,921	0.04%
2024/03/25	1	45.50	2	45.50	45.40	-1	15,353	-0.01%
2024/03/22	3.2	44.92	2	44.80	45.30	1.2	16,105	0.01%
2024/03/21	2	45.15	7	45.64	45.10	-5	16,959	-0.03%
2024/03/20	3.2	45.31	1	45.10	45.00	2.2	17,230	0.01%
2024/03/19	4	45.53	3	45.90	45.50	1	17,402	0.01%
2024/03/18	5	45.39	6	45.73	45.65	-1	17,526	-0.01%
2024/03/15	20.5	45.36	7	46.38	46.45	13.5	17,778	0.08%
2024/03/14	13.3	47.41	5.1	47.29	47.10	8.2	17,606	0.05%
2024/03/13	1	49.35	11	49.60	49.00	-10	17,484	-0.06%
2024/03/12	3	49.30	3	49.52	49.45	0	17,429	0.00%
2024/03/08	2	48.83	8.5	49.29	48.65	-6.5	17,905	-0.04%
2024/03/07	9.7	48.33	0	0.00	48.10	9.7	18,241	0.05%
2024/03/06	4.1	48.85	1	48.95	48.40	3.1	18,390	0.02%
2024/03/05	4	49.61	2.2	49.95	49.35	1.9	18,379	0.01%
2024/03/04	2	49.65	2	50.00	49.65	0	18,350	0.00%
2024/03/01	10	49.69	0	0.00	49.90	10	18,376	0.05%
2024/02/29	12	49.86	10	50.18	50.40	2	18,247	0.01%
2024/02/27	13	48.57	9	48.10	48.10	4	17,884	0.02%
2024/02/26	3	49.13	0	0.00	48.80	3	17,833	0.02%
2024/02/23	5	49.71	0	0.00	49.65	5	17,845	0.03%
2024/02/22	1	48.65	4	49.85	50.00	-3	17,821	-0.02%
2024/02/21	6.1	49.37	4	49.71	49.00	2.1	17,723	0.01%
2024/02/20	4	48.55	6	48.68	48.65	-2	17,675	-0.01%
2024/02/19	1	47.25	2	47.80	47.90	-1	17,664	-0.01%
2024/02/16	1	47.40	0	0.00	47.30	1	17,819	0.01%
2024/02/15	1	46.65	5	47.01	47.20	-4	17,961	-0.02%
2024/02/05	0.1	48.00	1	48.00	47.75	-0.9	17,943	-0.01%
2024/02/02	12.1	48.52	0	0.00	48.20	12.1	17,983	0.07%
2024/02/01	1	49.65	5	49.80	49.65	-4	17,868	-0.02%
2024/01/31	4.1	49.37	3	49.85	48.90	1.1	17,839	0.01%
2024/01/30	5	49.73	0	0.00	49.45	5	17,848	0.03%
2024/01/29	1	49.75	0	0.00	50.00	1	17,858	0.01%
2024/01/26	0.1	50.00	0	0.00	49.75	0.1	17,882	0.00%
2024/01/25	4.1	49.72	0	0.00	49.75	4.1	17,876	0.02%
2024/01/24	0	0.00	4	50.95	50.50	-4	17,811	-0.02%
2024/01/23	5	50.50	0	0.00	50.20	5	17,846	0.03%
2024/01/22	3	50.23	5	50.26	50.70	-2	17,889	-0.01%
2024/01/19	4	51.53	1	51.20	51.20	3	17,791	0.02%
2024/01/18	0	0.00	7	52.17	52.50	-7	17,695	-0.04%
2024/01/17	7.1	51.59	3	51.90	51.00	4.1	17,539	0.02%
2024/01/16	7.1	51.83	4	51.50	52.00	3.1	17,383	0.02%
2024/01/15	0	0.00	2	53.40	52.80	-2	17,235	-0.01%
2024/01/12	2	52.50	4	52.45	52.50	-2	17,179	-0.01%
2024/01/11	3.1	50.97	1	51.10	50.90	2.1	17,038	0.01%
2024/01/10	6.1	50.58	3	51.20	50.70	3.1	16,960	0.02%
2024/01/09	3.1	52.87	0	0.00	52.40	3.1	16,693	0.02%
2024/01/08	7.1	56.43	6	56.42	56.20	1.1	16,210	0.01%
2024/01/05	5	57.52	5	57.62	57.90	0	15,999	0.00%
2024/01/04	28	56.89	21	56.71	57.00	7	15,558	0.04%
2024/01/03	25.6	55.32	25	55.37	55.00	0.6	14,793	0.00%
2024/01/02	67	56.76	64	55.72	54.70	3	14,512	0.02%
2023/12/29	4.1	54.98	7	55.31	55.00	-2.9	13,941	-0.02%
2023/12/28	16	55.57	16	55.41	55.20	0	13,906	0.00%
2023/12/27	10	56.76	12	57.24	56.60	-2	13,795	-0.01%
2023/12/26	27	55.22	37	55.07	56.00	-10	13,532	-0.07%
2023/12/25	59.4	56.24	160	55.10	54.50	-100.6	13,140	-0.77%	大賣/
2023/12/22	112.3	59.88	102	60.51	60.10	10.3	12,342	0.08%	大買/大賣/
2023/12/21	86.1	56.16	24	57.36	59.60	62.1	10,570	0.59%
2023/12/20	27	51.74	34	54.10	54.50	-7	9,261	-0.08%
2023/12/19	24	53.24	21.1	52.70	52.30	2.9	8,798	0.03%
2023/12/18	14	52.06	5	52.84	52.90	9	8,116	0.11%
2023/12/15	1	49.65	4	50.15	50.60	-3	7,335	-0.04%
2023/12/14	31	49.77	18	48.89	49.05	13.1	7,080	0.18%
2023/12/13	8	50.50	7	50.49	50.10	1	6,925	0.01%
2023/12/12	30	52.47	29	51.75	51.80	1	7,366	0.01%
2023/12/11	4.4	52.21	6	52.60	52.40	-1.6	7,192	-0.02%
2023/12/07	21.2	50.68	26	50.17	50.10	-4.8	6,981	-0.07%
2023/12/06	25	50.64	25.1	51.08	51.30	0	6,957	0.00%
2023/12/05	19	51.25	3	51.60	52.00	16	6,865	0.23%
2023/12/04	13	50.82	14	51.02	52.50	-1	6,511	-0.02%
2023/12/01	5	47.20	7	47.34	48.65	-2	6,098	-0.03%
2023/11/27	0	0.00	2	46.13	46.00	-2	5,993	-0.03%
2023/11/24	1	45.60	0.5	45.70	45.50	0.6	5,985	0.01%
2023/11/23	3	45.58	0	0.00	45.75	3	6,051	0.05%
2023/11/22	4	46.13	0	0.00	45.65	4	6,052	0.07%
2023/11/20	1.1	46.95	0	0.00	46.95	1.1	6,094	0.02%
2023/11/17	0	0.00	5.2	47.61	47.25	-5.2	6,174	-0.08%
2023/11/15	0	0.00	2	47.70	47.85	-2	6,230	-0.03%
2023/11/14	1	47.65	1	46.90	46.10	0	6,289	0.00%
2023/11/13	0	0.00	1	46.25	45.75	-1	6,211	-0.02%
2023/11/10	2	45.15	5	45.35	45.00	-3	6,230	-0.05%
2023/11/09	0	0.00	1	46.45	46.35	-1	6,191	-0.02%
2023/11/07	2	46.63	0	0.00	46.25	2	6,245	0.03%
2023/11/06	0	0.00	1	46.85	47.45	-1	6,240	-0.02%
2023/11/03	2	47.53	0	0.00	47.70	2	6,210	0.03%
2023/10/31	2	46.38	1	46.15	46.20	1	6,272	0.02%
2023/10/27	0	0.00	1	45.50	45.50	-1	6,150	-0.02%
2023/10/26	1	44.70	0	0.00	44.70	1	6,218	0.02%
2023/10/23	2	44.63	0	0.00	44.50	2	6,394	0.03%
2023/10/19	0	0.00	3.3	46.05	45.60	-3.3	6,456	-0.05%
2023/10/18	0	0.00	1.2	44.79	44.85	-1.2	6,467	-0.02%
2023/10/17	0.1	45.00	0	0.00	44.70	0.1	6,481	0.00%
2023/10/16	3	43.95	3	44.45	45.00	0	6,549	0.00%
2023/10/13	5.1	44.44	5	44.70	44.25	0.1	6,610	0.00%
2023/10/12	2	45.33	0	0.00	45.65	2	6,579	0.03%
2023/10/11	3.1	45.65	3	45.25	45.25	0.1	6,647	0.00%
2023/10/06	1.1	47.15	0	0.00	46.95	1.1	6,776	0.02%
2023/10/05	0	47.10	1	46.90	46.75	-1	6,910	-0.01%
2023/10/04	4	46.10	0.2	46.25	46.35	3.9	6,971	0.06%
2023/10/02	3	47.28	0	0.00	47.35	3	7,230	0.04%
2023/09/28	1	48.30	0	0.00	48.30	1	7,291	0.01%
2023/09/26	1	48.80	1	48.70	48.70	0	8,660	0.00%
2023/09/22	2.2	49.43	2	49.63	49.50	0.2	9,463	0.00%
2023/09/21	5.3	50.20	2	49.85	49.80	3.3	9,532	0.03%
2023/09/20	2	51.90	2	51.40	51.30	0	9,490	0.00%
2023/09/19	1	51.00	3	50.10	50.50	-2	9,382	-0.02%
2023/09/18	0	0.00	3	50.67	50.90	-3	9,376	-0.03%
2023/09/15	8.1	51.02	7.1	50.47	50.60	1	9,386	0.01%
2023/09/14	2.2	48.58	13	48.37	48.85	-10.8	8,722	-0.12%
2023/09/13	0.1	46.30	1	46.80	46.65	-0.9	8,628	-0.01%
2023/09/11	4	46.05	3	46.10	46.00	1	8,719	0.01%
2023/09/06	1	46.20	0	0.00	46.30	1	8,880	0.01%
2023/09/05	0	0.00	3	46.95	47.30	-3	8,935	-0.03%
2023/09/04	2.1	45.23	4	45.78	46.50	-2	9,162	-0.02%
2023/09/01	2.4	45.11	0	0.00	44.90	2.4	9,167	0.03%
2023/08/31	0	0.00	0.2	45.75	45.30	-0.2	9,261	0.00%
2023/08/30	1	45.85	0	0.00	45.85	1	9,242	0.01%
2023/08/29	0.1	45.70	0	0.00	45.35	0.1	9,324	0.00%
2023/08/28	1	46.00	1	46.00	46.10	0	9,394	0.00%
2023/08/25	110	46.29	108	45.93	45.90	2	9,499	0.02%	大買/大賣/
2023/08/24	3	46.25	22	46.18	46.00	-19	9,566	-0.20%
2023/08/23	1	48.00	5	47.70	47.55	-4	9,478	-0.04%
2023/08/18	1	50.30	5.1	50.77	50.50	-4.1	9,404	-0.04%
2023/08/17	1	47.90	0.3	47.75	47.90	0.7	9,202	0.01%
2023/08/16	1.1	47.56	73	47.58	47.60	-71.9	9,232	-0.78%
2023/08/15	2	49.23	0	0.00	49.00	2	9,236	0.02%
2023/08/11	2	50.40	1	50.50	50.60	1	9,367	0.01%
2023/08/10	1	49.65	0	0.00	50.10	1	9,379	0.01%
2023/08/09	0.2	50.00	0	0.00	50.10	0.2	9,428	0.00%
2023/08/08	3	50.03	7.1	50.32	50.10	-4.1	9,472	-0.04%
2023/08/04	20	51.30	0	0.00	51.60	20	9,661	0.21%
2023/08/01	0	0.00	3	51.10	51.10	-3	9,706	-0.03%
2023/07/31	2	50.75	0.7	51.10	50.40	1.4	9,784	0.01%
2023/07/28	0.1	51.50	0.2	51.40	51.80	-0.1	9,824	0.00%
2023/07/27	1	50.40	2	50.40	50.40	-1	9,917	-0.01%
2023/07/26	4	49.73	0	0.00	49.45	4	9,944	0.04%
2023/07/25	8	49.28	0	0.00	49.20	8	9,972	0.08%
2023/07/24	1.7	49.60	1	49.25	49.30	0.7	10,070	0.01%
2023/07/21	0	0.00	20	50.70	50.90	-20	10,120	-0.20%
2023/07/19	0.2	50.70	0	0.00	50.90	0.2	10,214	0.00%
2023/07/18	1	51.30	5	51.06	50.40	-4	10,362	-0.04%
2023/07/17	4	50.95	1	50.90	51.00	3	10,322	0.03%
2023/07/14	1	50.30	2	50.70	50.40	-1	10,323	-0.01%
2023/07/13	3.3	50.54	8.3	50.33	49.30	-5.1	10,335	-0.05%
2023/07/12	1	51.80	0	0.00	51.60	1	10,261	0.01%
2023/07/11	6	53.97	4	53.80	53.60	2	10,245	0.02%
2023/07/10	5	54.78	7.1	55.57	53.60	-2.1	10,259	-0.02%
2023/07/07	2	56.95	0	0.00	56.70	2	10,090	0.02%
2023/07/06	3	57.80	1	58.00	57.60	2	9,972	0.02%
2023/07/05	10.1	57.30	19	57.51	57.70	-8.9	9,939	-0.09%
2023/07/04	101	61.12	101	59.36	57.30	0	9,675	0.00%	大買/大賣/
2023/07/03	20	58.08	9	57.53	58.90	11	8,716	0.13%
2023/06/30	7	59.20	21	58.99	59.00	-14	8,216	-0.17%
2023/06/29	11	57.65	0	0.00	57.30	11	7,941	0.14%
2023/06/28	1	58.40	2	58.60	58.40	-1	7,880	-0.01%
2023/06/26	2.4	59.52	22	59.30	58.80	-19.7	7,871	-0.25%
2023/06/20	1	61.20	0	0.00	61.00	1	7,836	0.01%
2023/06/19	1	61.70	0	0.00	61.10	1	7,892	0.01%
2023/06/16	0	0.00	2	62.80	62.60	-2	7,918	-0.03%
2023/06/15	0.1	62.50	25	61.70	61.70	-24.9	7,940	-0.31%
2023/06/12	1	62.10	1	61.90	62.10	0	8,862	0.00%
2023/06/09	0	0.00	0.5	61.60	61.80	-0.5	9,553	-0.01%
2023/06/08	1	61.60	10	61.86	61.50	-9	9,687	-0.09%
2023/06/07	0	0.00	5	59.92	59.80	-5	9,917	-0.05%
2023/06/06	0	0.00	2	59.00	59.50	-2	9,925	-0.02%
2023/06/05	2	58.00	2	58.00	58.00	0	9,958	0.00%
2023/06/02	1	58.10	0	0.00	58.10	1	10,005	0.01%
2023/06/01	2	57.40	0	0.00	57.10	2	10,059	0.02%
2023/05/31	4	58.55	0	0.00	58.00	4	10,104	0.04%
2023/05/30	1	59.40	0	0.00	58.70	1	10,281	0.01%
2023/05/29	0	0.00	1	60.10	60.00	-1	10,361	-0.01%
2023/05/26	2	58.70	1	59.40	58.90	1	10,595	0.01%
2023/05/25	19.5	59.61	30	59.40	58.70	-10.5	10,907	-0.10%
2023/05/24	16	60.16	1	60.70	60.10	15	11,227	0.13%
2023/05/23	5	60.16	13	60.35	60.10	-8	11,458	-0.07%
2023/05/22	13.4	60.27	1	60.40	60.20	12.4	11,482	0.11%
2023/05/19	4	60.20	1	60.60	60.30	3	11,432	0.03%
2023/05/18	1	59.90	0	0.00	59.60	1	11,369	0.01%
2023/05/17	1	59.60	7	59.70	60.20	-6	11,390	-0.05%
2023/05/16	2	60.00	2	59.80	59.60	0	11,367	0.00%
2023/05/15	5	58.72	4	59.95	60.20	1	11,413	0.01%
2023/05/12	6.1	59.10	0	0.00	59.20	6.1	11,434	0.05%
2023/05/11	4	59.93	0	0.00	59.10	4	11,447	0.03%
2023/05/10	1	61.10	16	60.96	61.60	-15	11,368	-0.13%
2023/05/09	0	0.00	2	60.15	60.20	-2	11,394	-0.02%
2023/05/08	15	59.41	0	0.00	59.40	15	11,536	0.13%
2023/05/05	7	59.91	47.3	59.65	59.50	-40.3	11,898	-0.34%
2023/05/04	13	60.32	0.7	60.79	60.10	12.3	11,984	0.10%
2023/05/03	34	61.56	2	60.80	60.50	32	12,004	0.27%
2023/05/02	13.1	63.42	0	0.00	63.20	13.1	11,970	0.11%
2023/04/28	2	64.65	2	65.45	65.00	0	12,084	0.00%
2023/04/27	5	62.88	5	63.40	63.70	0	12,176	0.00%
2023/04/26	2	63.00	4	63.38	63.70	-2	12,253	-0.02%
2023/04/25	5.7	64.95	46	64.40	64.20	-40.3	12,258	-0.33%
2023/04/24	2.1	65.11	0	0.00	65.50	2.1	12,374	0.02%
2023/04/21	2.4	66.72	1	65.10	65.00	1.4	12,497	0.01%
2023/04/20	2.1	67.95	1	68.00	67.70	1.1	12,473	0.01%
2023/04/19	1.1	68.32	1	68.10	68.00	0.1	12,630	0.00%
2023/04/18	4.1	69.41	0.5	70.40	69.00	3.6	12,772	0.03%
2023/04/17	9	70.71	1	71.10	70.50	8	12,889	0.06%
2023/04/14	2	69.70	1	69.80	69.90	1	13,041	0.01%
2023/04/13	8.1	69.03	8	68.58	68.50	0.1	13,235	0.00%
2023/04/12	0.1	69.20	1	69.10	68.80	-0.9	13,442	-0.01%
2023/04/10	1	69.20	1	69.30	68.80	0	14,135	0.00%
2023/04/07	0	0.00	1	69.70	69.40	-1	14,505	-0.01%
2023/04/06	5	68.60	0	0.00	67.80	5	14,953	0.03%
2023/03/31	0.1	68.90	3	69.17	68.50	-2.9	15,727	-0.02%
2023/03/29	2	69.40	1	69.20	68.80	1	17,649	0.01%
2023/03/28	1	69.90	0	0.00	69.30	1	18,203	0.01%
2023/03/27	41	70.23	0	0.00	69.70	41	18,992	0.22%
2023/03/24	11.4	69.81	1	70.20	70.50	10.4	19,983	0.05%
2023/03/22	1	69.70	0	0.00	70.40	1	20,171	0.00%
2023/03/21	5.1	69.80	0	0.00	69.00	5.1	20,226	0.02%
2023/03/20	1	70.10	0	0.00	69.60	1	20,233	0.00%
2023/03/17	3	69.00	1	68.60	69.00	2	20,203	0.01%
2023/03/16	5	68.95	1	68.21	68.20	4	20,128	0.02%
2023/03/15	14	71.60	5	71.54	71.00	9	19,886	0.05%
2023/03/14	38	72.96	10	73.12	72.50	28	19,571	0.14%
2023/03/13	38	81.02	36	80.53	80.50	2	18,898	0.01%
2023/03/10	3	82.10	6	81.27	79.10	-3	18,755	-0.02%
2023/03/09	1.1	80.56	2	80.10	80.10	-1	18,527	-0.01%
2023/03/08	1	78.60	0	0.00	79.00	1	18,647	0.01%
2023/03/07	13	80.30	12	81.17	80.70	1	18,699	0.01%
2023/03/06	0.3	80.60	6	80.70	80.60	-5.7	18,803	-0.03%
2023/03/03	2	79.90	4	80.75	81.10	-2	19,016	-0.01%
2023/03/02	6	80.50	4	80.60	80.70	2	19,149	0.01%
2023/03/01	3	77.90	0.2	78.30	78.60	2.8	18,998	0.01%
2023/02/24	13.3	78.94	21	79.50	79.60	-7.7	18,961	-0.04%
2023/02/23	4	78.78	14	79.01	79.20	-10	18,829	-0.05%
2023/02/22	6	77.37	38.5	78.40	76.70	-32.5	18,592	-0.17%
2023/02/21	2	76.85	1	77.80	77.50	1	18,344	0.01%
2023/02/20	1	74.00	1	74.00	74.00	0	18,296	0.00%
2023/02/17	37.6	72.73	8	72.90	73.30	29.6	18,522	0.16%
2023/02/16	2	73.40	16.7	73.91	73.70	-14.7	18,664	-0.08%
2023/02/15	1	74.00	2	73.70	73.70	-1	19,073	-0.01%
2023/02/14	17	74.76	1	74.40	74.80	16	19,329	0.08%
2023/02/13	3	73.60	3	73.70	73.80	0	19,474	0.00%
2023/02/10	0.3	75.61	14.7	75.92	75.50	-14.4	19,706	-0.07%
2023/02/09	3	76.87	3	77.60	76.90	0	20,025	0.00%
2023/02/08	1	77.80	0	0.00	77.90	1	20,279	0.00%
2023/02/07	0	0.00	2	77.30	77.60	-2	20,350	-0.01%
2023/02/06	11	77.05	58.5	76.20	76.10	-47.5	20,482	-0.23%
2023/02/03	18	80.21	8.1	80.10	79.50	9.9	20,459	0.05%
2023/02/02	10	78.90	10	78.60	78.60	0	20,220	0.00%
2023/02/01	0	0.00	1.2	76.26	76.70	-1.2	20,217	-0.01%
2023/01/31	2	75.85	0	0.00	75.90	2	20,313	0.01%
2023/01/30	2	73.85	0	0.00	75.60	2	20,414	0.01%
2023/01/17	2.5	74.14	0	0.00	73.60	2.5	20,433	0.01%
2023/01/16	21	73.70	14	73.11	73.70	7	20,475	0.03%
2023/01/13	2	74.20	4	74.35	74.50	-2	20,424	-0.01%
2023/01/12	63	75.30	10	74.65	74.10	53	20,536	0.26%
2023/01/11	7	76.91	18	76.81	76.10	-11	20,473	-0.05%
2023/01/10	36	77.22	3	77.30	76.50	33	20,444	0.16%
2023/01/09	15.1	77.50	19	77.92	77.50	-3.9	20,639	-0.02%
2023/01/06	6.3	76.55	6	77.13	77.80	0.3	20,709	0.00%
2023/01/05	26	77.58	15	78.17	77.10	11	20,762	0.05%
2023/01/04	14	77.88	5	77.96	77.10	9	20,903	0.04%
2023/01/03	12	79.55	12	81.08	79.20	0	20,825	0.00%
2022/12/30	38	80.85	38.6	80.43	80.10	-0.6	20,753	0.00%
2022/12/29	6.6	79.01	5.3	79.48	79.20	1.3	20,637	0.01%
2022/12/28	10	80.68	3	80.73	79.00	7	20,583	0.03%
2022/12/27	35.2	83.86	34	83.49	82.10	1.2	20,463	0.01%
2022/12/26	14	84.37	14	83.56	82.40	0	20,553	0.00%
2022/12/23	30.2	85.88	33	85.44	86.20	-2.8	20,344	-0.01%
2022/12/22	58.2	85.10	87.2	84.55	87.20	-29.1	19,732	-0.15%
2022/12/21	31	79.33	19.2	79.24	79.80	11.8	18,579	0.06%
2022/12/20	5	76.94	12	78.27	76.70	-7	18,285	-0.04%
2022/12/19	34.5	78.69	47	77.28	76.20	-12.5	18,086	-0.07%
2022/12/16	17.1	78.15	39.3	75.74	78.80	-22.2	17,509	-0.13%
2022/12/15	1	72.50	7.7	71.94	72.50	-6.7	16,827	-0.04%
2022/12/14	12	70.29	7	69.57	70.70	5	17,223	0.03%
2022/12/13	10	70.24	10	70.00	70.30	0	17,331	0.00%
2022/12/12	5	69.48	7	69.77	69.30	-2	17,584	-0.01%
2022/12/09	10	69.76	7	70.24	70.10	3	17,814	0.02%
2022/12/08	5	68.70	4	68.70	68.60	1	18,088	0.01%
2022/12/07	19.8	69.70	15	69.60	69.10	4.8	18,250	0.03%
2022/12/06	16.1	72.26	10	73.30	70.60	6.1	18,254	0.03%
2022/12/05	12	74.68	10	74.52	74.30	2	18,390	0.01%
2022/12/02	12	74.65	6	75.02	74.50	6	18,584	0.03%
2022/12/01	31.1	76.25	23	76.35	75.30	8.1	18,774	0.04%
2022/11/30	18	75.12	23.2	75.33	76.10	-5.2	18,698	-0.03%
2022/11/29	7	72.64	8	73.30	74.70	-1	18,769	-0.01%
2022/11/28	13	73.58	8	73.88	72.90	5	18,998	0.03%
2022/11/25	13.1	76.70	11	76.04	74.90	2.1	18,973	0.01%
2022/11/24	14.1	73.21	10.5	72.42	75.40	3.6	19,000	0.02%
2022/11/23	7.3	70.98	8	70.65	71.10	-0.8	18,785	0.00%
2022/11/22	21.3	69.95	22	69.25	69.10	-0.7	18,934	0.00%
2022/11/21	21.1	69.98	8	70.58	69.50	13.1	18,878	0.07%
2022/11/18	7	73.09	8	73.55	71.80	-1	18,843	-0.01%
2022/11/17	18	75.14	27	75.32	74.20	-9	18,944	-0.05%
2022/11/16	33	75.19	8	74.29	75.30	25	18,910	0.13%
2022/11/15	11	73.37	15	74.41	74.60	-4	18,998	-0.02%
2022/11/14	8	74.63	7	74.30	74.10	1	18,805	0.01%
2022/11/11	14	74.94	34	74.40	73.50	-20	18,698	-0.11%
2022/11/10	29	73.12	43.3	73.82	74.40	-14.3	18,395	-0.08%
2022/11/09	21	72.00	33	71.54	72.00	-12	18,244	-0.07%
2022/11/08	9	71.66	15	71.58	70.40	-6	18,282	-0.03%
2022/11/07	11.4	69.92	8	68.60	70.00	3.4	18,009	0.02%
2022/11/04	49	66.87	28	66.50	66.60	21	17,759	0.12%
2022/11/03	13	65.44	22.2	65.49	65.80	-9.2	17,605	-0.05%
2022/11/02	33	67.71	16	66.69	66.50	17	17,748	0.10%
2022/11/01	14	66.56	6	68.00	66.00	8	17,590	0.05%
2022/10/31	18	67.62	18	67.91	67.70	0	17,596	0.00%
2022/10/28	6	68.80	7	69.89	68.50	-1	17,585	-0.01%
2022/10/27	23	69.47	33	69.62	70.50	-10	17,529	-0.06%
2022/10/26	48	68.16	48	68.79	69.20	0	17,483	0.00%
2022/10/25	21	68.37	11	68.78	67.70	10	17,395	0.06%
2022/10/24	83	69.44	83	69.21	68.50	0	17,586	0.00%
2022/10/21	7	67.07	7	66.61	66.50	0	17,570	0.00%
2022/10/20	6	65.80	6	63.63	66.90	0	17,578	0.00%
2022/10/19	7	67.93	7	67.96	67.90	0	17,706	0.00%
2022/10/18	9	66.57	9	66.29	67.00	0	17,674	0.00%
2022/10/17	5	62.10	5	63.20	64.90	0	17,705	0.00%
2022/10/14	25	69.19	24	68.73	68.80	1	17,512	0.01%
2022/10/13	5	67.48	5	68.10	65.40	0	17,873	0.00%
2022/10/12	7	69.23	8	68.33	68.30	-1	18,252	-0.01%
2022/10/11	11	72.55	14	72.35	72.20	-3	18,103	-0.02%
2022/10/07	12	73.45	8.2	74.15	73.20	3.9	17,998	0.02%
2022/10/06	6	71.90	5	72.80	73.60	1	18,048	0.01%
2022/10/05	18	73.31	9	73.29	72.90	9	18,103	0.05%
2022/10/04	31	71.77	35	71.80	71.60	-4	18,225	-0.02%
2022/10/03	46.1	69.17	41.2	70.05	70.30	5	18,110	0.03%
2022/09/30	8	66.65	8	65.08	66.80	0	17,994	0.00%
2022/09/29	7	66.70	10.6	67.03	66.50	-3.6	17,966	-0.02%
2022/09/28	10	67.16	7.3	67.29	65.70	2.7	17,990	0.02%
2022/09/27	5	70.20	4.6	70.40	71.00	0.4	18,355	0.00%
2022/09/26	5	71.55	9	71.13	69.40	-4	18,480	-0.02%
2022/09/23	5.2	76.97	14	76.25	74.90	-8.8	18,620	-0.05%
2022/09/22	7.3	76.04	6	75.37	74.70	1.3	18,861	0.01%
2022/09/21	17	77.34	25.3	77.83	78.30	-8.3	19,104	-0.04%
2022/09/20	76.6	75.36	76	75.13	75.10	0.6	19,163	0.00%
2022/09/19	6	77.69	12	74.82	74.10	-6	19,630	-0.03%
2022/09/16	61.1	78.75	61	79.02	80.70	0.1	19,925	0.00%
2022/09/15	74	81.26	65.6	81.20	80.70	8.4	20,286	0.04%
2022/09/14	30	77.04	30.4	77.82	79.10	-0.4	20,546	0.00%
2022/09/13	1	77.90	36.4	78.41	77.70	-35.4	20,614	-0.17%
2022/09/12	26	78.54	243.3	75.09	76.90	-217.3	20,925	-1.04%	大賣/鉅額交易
2022/09/08	7	73.29	5	73.24	74.10	2	20,836	0.01%
2022/09/07	4.6	74.37	4	74.75	74.50	0.6	20,908	0.00%
2022/09/06	1	78.20	8	77.50	76.80	-7	20,750	-0.03%
2022/09/05	0.7	76.17	8.2	77.30	76.20	-7.4	20,692	-0.04%
2022/09/02	14.3	80.45	21.8	79.80	78.00	-7.5	20,581	-0.04%
2022/09/01	7.1	84.48	3	84.30	83.70	4.1	20,346	0.02%
2022/08/31	0	83.40	5.8	85.64	86.80	-5.7	20,415	-0.03%
2022/08/30	55.3	86.02	12	86.49	86.10	43.3	20,129	0.22%
2022/08/29	3.1	86.62	0	0.00	86.30	3.1	20,111	0.02%
2022/08/26	5	93.80	0	0.00	93.10	5	20,046	0.02%
2022/08/25	7.1	92.68	9	92.61	92.80	-1.9	20,010	-0.01%
2022/08/24	4.5	92.32	6	92.50	91.30	-1.5	20,068	-0.01%
2022/08/23	3	95.07	0	0.00	94.60	3	20,090	0.02%
2022/08/22	158.5	95.57	3	96.30	95.10	155.5	20,154	0.77%	大買/鉅額交易
2022/08/19	0	101.00	0	0.00	100.50	0	20,021	0.00%
2022/08/18	2	100.50	0	0.00	101.00	2	20,220	0.01%
2022/08/17	50	100.50	2	101.25	101.50	48	20,697	0.23%
2022/08/16	8.1	100.01	6	100.08	99.90	2.1	21,251	0.01%
2022/08/15	62.1	102.35	53	100.56	101.50	9.1	21,871	0.04%
2022/08/12	1	104.00	51	104.50	104.50	-50	21,770	-0.23%
2022/08/11	104	104.94	130	103.35	103.00	-26	21,901	-0.12%	大買/大賣/
2022/08/10	43	104.50	43	105.50	103.00	0	21,885	0.00%
2022/08/09	52	105.21	41	105.00	105.00	11	21,937	0.05%
2022/08/08	24.1	107.02	3.1	106.85	107.50	21	21,826	0.10%
2022/08/05	0	106.50	26	107.35	107.50	-26	21,846	-0.12%
2022/08/04	4	103.26	2	104.25	104.00	2	21,921	0.01%
2022/08/03	11.3	105.93	14	106.11	104.50	-2.7	21,955	-0.01%
2022/08/02	5.1	104.21	1	104.00	105.00	4.1	22,088	0.02%
2022/08/01	5	105.40	5	106.80	107.50	0	22,109	0.00%
2022/07/29	13	107.00	17	107.00	107.00	-4	22,202	-0.02%
2022/07/28	104.2	102.29	3	103.33	102.00	101.2	22,118	0.46%	大買/鉅額交易
2022/07/27	17	103.38	26	103.88	104.50	-9	22,091	-0.04%
2022/07/26	13	101.42	3	103.33	100.50	10	22,099	0.05%
2022/07/25	3	104.00	0	0.00	104.00	3	21,952	0.01%
2022/07/22	2.2	106.01	3	106.67	106.50	-0.9	21,993	0.00%
2022/07/21	1	105.50	1	106.00	105.50	0	22,013	0.00%
2022/07/20	48	106.61	36	107.00	103.50	12	21,989	0.05%
2022/07/19	21	128.38	12	130.04	131.00	9	21,598	0.04%
2022/07/18	24	120.00	0	0.00	121.00	24	21,147	0.11%
2022/07/15	20	118.50	21	117.52	117.00	-1	21,144	0.00%
2022/07/14	12	115.21	21.5	117.80	118.50	-9.5	21,219	-0.04%
2022/07/13	30	116.17	31	116.81	113.50	-1	21,063	0.00%
2022/07/12	16	115.00	6.2	111.63	112.00	9.8	20,966	0.05%
2022/07/11	7	119.00	8	120.25	120.50	-1	20,719	0.00%
2022/07/08	13	118.69	21	119.79	120.50	-8	20,675	-0.04%
2022/07/07	19	115.26	18.2	114.36	116.50	0.8	20,505	0.00%
2022/07/06	8	114.19	101	113.08	113.50	-93	20,500	-0.45%	大賣/
2022/07/05	215	115.27	117	114.24	116.00	98	20,405	0.48%	大買/大賣/
2022/07/04	71	114.38	69	115.44	115.50	2	19,948	0.01%
2022/07/01	7	117.43	27	113.19	111.00	-20	19,836	-0.10%
2022/06/30	5	118.00	7	118.93	119.00	-2	19,480	-0.01%
2022/06/29	8.2	122.78	9	121.39	120.00	-0.8	19,155	0.00%
2022/06/28	55	124.28	55	124.45	128.00	0	18,787	0.00%
2022/06/27	24	124.42	21	127.14	128.00	3	18,412	0.02%
2022/06/24	22	115.36	34.3	116.75	116.50	-12.3	17,937	-0.07%
2022/06/23	9.1	112.87	5.2	111.00	110.50	3.9	17,617	0.02%
2022/06/22	14.3	119.31	11	119.91	120.00	3.3	17,276	0.02%
2022/06/21	12	123.17	11	123.18	123.50	1	16,758	0.01%
2022/06/20	17.5	123.17	13	122.69	119.50	4.5	16,534	0.03%
2022/06/17	0.4	132.25	1	134.50	131.00	-0.6	16,156	0.00%
2022/06/16	13.1	135.60	4	132.25	131.00	9.1	15,984	0.06%
2022/06/15	4.1	141.63	1	142.00	140.50	3.1	16,030	0.02%
2022/06/14	10.2	143.21	14	143.46	143.00	-3.8	16,380	-0.02%
2022/06/13	7.1	143.80	0	0.00	143.00	7.1	17,312	0.04%
2022/06/10	16	151.19	1	151.50	150.00	15	17,735	0.08%
2022/06/09	10	156.25	0	0.00	155.00	10	17,977	0.06%
2022/06/08	0.1	160.00	0	0.00	161.50	0.1	18,124	0.00%
2022/06/07	3	160.00	3	159.00	159.00	0	18,565	0.00%
2022/06/06	4	160.63	12	162.50	158.50	-8	19,086	-0.04%
2022/06/02	0.1	159.50	19	159.00	158.50	-18.9	19,672	-0.10%
2022/06/01	10	160.95	11	159.50	159.50	-1	20,734	0.00%
2022/05/31	123	156.85	102	157.02	157.00	21	22,047	0.10%	大買/大賣/
2022/05/30	9	160.39	9	159.22	158.50	0	22,405	0.00%
2022/05/27	3	158.00	5	159.30	160.50	-2	22,706	-0.01%
2022/05/26	4	159.38	4	158.75	156.50	0	23,032	0.00%
2022/05/25	12	163.67	12	160.00	160.50	0	23,196	0.00%
2022/05/24	6	165.17	6.4	164.14	161.50	-0.4	23,415	0.00%
2022/05/23	16	157.91	36.9	159.99	163.50	-20.9	23,452	-0.09%
2022/05/20	3	148.50	17	148.59	149.00	-14	23,616	-0.06%
2022/05/19	12	142.42	9	144.33	146.00	3	24,528	0.01%
2022/05/18	1.1	144.59	14	145.93	147.50	-12.9	25,491	-0.05%
2022/05/17	7.2	146.61	25	145.66	143.00	-17.8	26,034	-0.07%
2022/05/16	2	150.50	2	150.25	148.00	0	26,380	0.00%
2022/05/13	1	152.00	3	153.17	153.50	-2	26,755	-0.01%
2022/05/12	3.2	149.20	9	151.11	148.50	-5.8	27,852	-0.02%
2022/05/11	5.2	152.50	5	151.70	151.50	0.2	28,048	0.00%
2022/05/10	8	150.06	13	151.96	151.50	-5	28,426	-0.02%
2022/05/09	11	150.14	2	152.25	148.00	9	28,842	0.03%
2022/05/06	7	148.57	1	151.50	151.50	6	29,843	0.02%
2022/05/05	10	151.85	4	152.88	153.00	6	29,960	0.02%
2022/05/04	7.1	149.64	5	148.50	148.50	2.1	29,923	0.01%
2022/05/03	0	0.00	1	145.00	146.00	-1	30,123	0.00%
2022/04/29	12	146.83	17	146.32	146.00	-5	30,426	-0.02%
2022/04/28	5.1	145.09	5	144.00	142.00	0.1	30,615	0.00%
2022/04/27	4	140.75	18	143.06	144.00	-14	30,648	-0.05%
2022/04/26	17.5	147.32	0	0.00	145.00	17.5	30,761	0.06%
2022/04/25	12.1	149.34	2	149.25	148.00	10.1	30,860	0.03%
2022/04/22	4	156.75	13	156.00	156.00	-9	30,890	-0.03%
2022/04/21	14	158.32	15.1	158.50	157.50	-1.1	31,098	0.00%
2022/04/20	4	157.25	3	156.33	155.50	1	31,348	0.00%
2022/04/19	3	156.00	6	155.33	156.00	-3	31,482	-0.01%
2022/04/18	2	150.75	0	0.00	151.00	2	31,728	0.01%
2022/04/15	3	155.00	2	154.75	155.00	1	32,036	0.00%
2022/04/14	8	155.81	4	157.38	154.50	4	32,163	0.01%
2022/04/13	1	157.00	1	158.00	158.00	0	32,253	0.00%
2022/04/12	7	150.57	6	151.83	153.00	1	32,311	0.00%
2022/04/11	4.1	153.55	3	153.67	151.50	1.1	32,351	0.00%
2022/04/08	5	155.40	8	154.44	154.00	-3	32,947	-0.01%
2022/04/07	6.4	151.11	1	149.50	149.50	5.4	33,063	0.02%
2022/04/06	13.2	155.53	4	154.89	156.00	9.2	33,093	0.03%
2022/04/01	1.1	160.45	6	159.17	160.00	-4.9	33,478	-0.01%
2022/03/31	12	157.54	6	157.75	158.50	6	33,528	0.02%
2022/03/30	8	160.63	11	159.68	160.00	-3	33,688	-0.01%
2022/03/29	12.3	157.08	8	155.50	154.50	4.3	33,769	0.01%
2022/03/28	21.3	155.13	18	155.25	156.00	3.3	34,092	0.01%
2022/03/25	13.9	155.62	3	156.17	153.50	10.9	34,467	0.03%
2022/03/24	5	161.30	3.3	162.88	160.00	1.8	34,857	0.01%
2022/03/23	1	164.00	3	165.33	163.00	-2	35,566	-0.01%
2022/03/22	6	163.67	3.3	164.52	162.50	2.7	36,222	0.01%
2022/03/21	2.1	163.38	4	164.75	163.00	-1.9	37,126	-0.01%
2022/03/18	12	161.83	25	162.00	163.00	-13	38,261	-0.03%
2022/03/17	10.1	164.98	13	164.69	168.00	-2.9	38,841	-0.01%
2022/03/16	34.9	166.42	30	165.58	161.50	4.9	39,919	0.01%
2022/03/15	13	178.08	11.8	177.26	172.50	1.2	39,944	0.00%
2022/03/14	17	180.24	27.1	180.35	182.00	-10.1	41,030	-0.02%
2022/03/11	16	176.03	11	175.32	175.00	5	42,473	0.01%
2022/03/10	136.1	178.91	183	176.91	176.50	-46.9	43,249	-0.11%	大買/大賣/
2022/03/09	91.3	173.81	19.1	174.32	174.00	72.2	43,857	0.16%
2022/03/08	20.2	176.56	16.1	174.14	170.50	4.2	44,460	0.01%
2022/03/07	40.1	189.40	34	184.74	180.00	6.1	43,865	0.01%
2022/03/04	226	198.69	216.3	199.60	192.00	9.7	43,042	0.02%	大買/大賣/
2022/03/03	12	195.17	18.2	194.47	192.00	-6.2	41,921	-0.01%
2022/03/02	9	192.56	2	191.00	190.50	7	41,774	0.02%
2022/03/01	9	193.78	11.1	193.54	193.00	-2.1	41,636	0.00%
2022/02/25	16.1	188.30	13	186.69	187.00	3.1	41,391	0.01%
2022/02/24	20.1	187.52	33.1	186.52	182.00	-13.1	41,218	-0.03%
2022/02/23	28.3	188.93	34.1	189.48	190.00	-5.9	40,843	-0.01%
2022/02/22	11	183.14	12	184.50	181.50	-1	40,488	0.00%
2022/02/21	30	197.77	35	197.36	195.00	-5	39,762	-0.01%
2022/02/18	27	190.15	25.1	190.94	194.50	1.9	39,031	0.00%
2022/02/17	15	186.07	19	185.24	183.00	-4	38,225	-0.01%
2022/02/16	6.1	184.65	28.2	183.02	183.50	-22.1	37,912	-0.06%
2022/02/15	19	182.18	18	179.22	178.50	1	38,206	0.00%
2022/02/14	97	179.13	116	179.92	180.00	-19	38,783	-0.05%	大賣/
2022/02/11	18	175.53	12	175.67	172.00	6	38,390	0.02%
2022/02/10	40	175.29	31	175.35	175.50	9	39,037	0.02%
2022/02/09	31	175.77	31	175.47	173.50	0	39,741	0.00%
2022/02/08	29	168.57	26.1	172.59	172.00	2.9	39,830	0.01%
2022/02/07	14	150.21	18.2	153.14	162.00	-4.2	39,996	-0.01%
2022/01/26	2.1	148.24	4	149.38	147.50	-1.9	41,239	0.00%
2022/01/25	10	148.10	2	149.50	145.50	8	41,581	0.02%
2022/01/24	2	148.50	6	150.75	153.00	-4	41,813	-0.01%
2022/01/21	9.1	153.73	17	156.00	151.50	-7.9	42,137	-0.02%
2022/01/20	3.1	161.66	0	0.00	161.00	3.1	42,290	0.01%
2022/01/19	13	164.23	16	162.31	161.50	-3	42,524	-0.01%
2022/01/18	6	166.25	4	167.00	166.00	2	42,715	0.00%
2022/01/17	11	168.32	3.2	167.06	166.00	7.8	43,550	0.02%
2022/01/14	17	170.18	26	169.25	173.50	-9	44,029	-0.02%
2022/01/13	6.2	172.15	2	170.00	168.50	4.2	44,460	0.01%
2022/01/12	15	177.33	5	178.50	176.00	10	44,725	0.02%
2022/01/11	4	180.88	11	180.00	181.50	-7	45,521	-0.02%
2022/01/10	7.1	178.67	1	180.00	179.50	6.1	46,605	0.01%
2022/01/07	9	189.67	6	187.33	187.50	3	47,315	0.01%
2022/01/06	104	192.99	104	190.99	191.00	0	48,866	0.00%	大買/大賣/
2022/01/05	7	192.50	10.1	191.22	191.00	-3.1	49,726	-0.01%
2022/01/04	8	188.38	7	189.64	191.50	1	50,499	0.00%
2022/01/03	21	188.81	26	189.44	187.50	-5	51,296	-0.01%
2021/12/30	7	199.21	3	199.17	198.50	4	51,827	0.01%
2021/12/29	7	202.50	4	201.25	201.00	3	52,778	0.01%
2021/12/28	50	204.42	53	201.96	200.50	-3	54,654	-0.01%
2021/12/27	2	199.50	2	199.00	199.00	0	55,451	0.00%
2021/12/24	64	202.15	68	199.04	199.00	-4	56,326	-0.01%
2021/12/23	14.4	204.49	14	202.75	200.00	0.4	56,322	0.00%
2021/12/22	27	203.59	20	203.68	204.00	7	56,540	0.01%
2021/12/21	40	203.78	39	202.68	207.00	1	56,543	0.00%
2021/12/20	51	199.28	49	197.17	199.00	2	56,620	0.00%
2021/12/17	30	201.77	43.2	202.30	200.00	-13.2	56,644	-0.02%
2021/12/16	30	199.73	19	199.03	196.50	11	56,315	0.02%
2021/12/15	19	195.58	17.3	195.24	199.00	1.7	56,196	0.00%
2021/12/14	22	193.68	27.9	194.67	189.50	-5.9	56,156	-0.01%
2021/12/13	42	206.48	26	205.50	201.50	16	55,319	0.03%
2021/12/10	42	206.15	51.4	207.09	210.50	-9.4	55,553	-0.02%
2021/12/09	38	200.79	48.3	199.03	208.00	-10.3	54,894	-0.02%
2021/12/08	72.2	198.09	45.3	196.73	197.00	26.9	54,715	0.05%
2021/12/07	57.1	183.08	51.3	184.48	191.00	5.8	54,241	0.01%
2021/12/06	29	172.72	42.4	174.92	176.50	-13.4	53,587	-0.03%
2021/12/03	29	168.52	31	168.48	164.50	-2	53,625	0.00%
2021/12/02	23.2	166.66	30.2	164.38	169.50	-7	53,692	-0.01%
2021/12/01	2	154.50	0	0.00	154.50	2	53,099	0.00%
2021/11/30	1	155.50	3	156.00	156.50	-2	53,553	0.00%
2021/11/29	12	152.96	10	152.35	153.00	2	54,150	0.00%
2021/11/26	18.1	155.49	23	156.02	152.00	-4.9	55,260	-0.01%
2021/11/25	2	156.50	9.5	156.50	157.50	-7.5	55,943	-0.01%
2021/11/24	8	153.72	4	154.25	154.00	4	56,530	0.01%
2021/11/23	2	157.00	2	154.00	154.00	0	58,328	0.00%
2021/11/22	7	155.57	5	157.20	154.50	2	60,206	0.00%
2021/11/19	18.1	158.16	12.1	158.95	156.00	6.1	61,871	0.01%
2021/11/18	15.2	160.59	12	160.75	160.50	3.2	64,140	0.00%
2021/11/17	12	158.96	8	158.06	158.50	4	66,010	0.01%
2021/11/16	8	159.00	13.6	160.37	161.00	-5.6	67,378	-0.01%
2021/11/15	6	158.83	4	159.75	157.00	2	69,856	0.00%
2021/11/12	27	159.76	30	160.75	159.00	-3	71,211	0.00%
2021/11/11	55.1	170.50	47.2	163.98	159.50	7.9	71,484	0.01%
2021/11/10	31	184.50	31	180.55	177.00	0	72,107	0.00%
2021/11/09	42	186.55	45	186.34	183.50	-3	73,224	0.00%
2021/11/08	82	182.59	74	185.70	190.00	8	73,787	0.01%
2021/11/05	24	175.35	25.3	175.59	178.00	-1.3	74,735	0.00%
2021/11/04	211	179.78	215	175.85	174.50	-4	76,083	-0.01%	大買/大賣/
2021/11/03	105	168.95	182.4	171.21	171.50	-77.4	76,323	-0.10%	大買/大賣/
2021/11/02	37	162.81	28	162.18	161.00	9	76,868	0.01%
2021/11/01	15	160.50	15	163.30	158.50	0	77,612	0.00%
2021/10/29	146	160.82	81.8	160.18	160.00	64.2	78,267	0.08%	大買/
2021/10/28	22.1	156.85	5	154.60	153.50	17.1	79,584	0.02%
2021/10/27	183	154.57	183.2	153.49	153.00	-0.2	82,036	0.00%	大買/大賣/
2021/10/26	27	158.39	28.3	157.37	157.00	-1.3	84,992	0.00%
2021/10/25	42	157.04	52.3	156.52	157.50	-10.3	87,571	-0.01%
2021/10/22	44	155.18	23	155.09	152.50	21	90,066	0.02%
2021/10/21	21	162.10	22	160.84	159.00	-1	91,770	0.00%
2021/10/20	24	161.27	47	159.65	159.50	-23	92,550	-0.02%
2021/10/19	32	161.50	32	159.45	158.00	0	94,278	0.00%
2021/10/18	68.1	153.24	74	153.96	160.00	-6	96,471	-0.01%
2021/10/15	39	162.04	32	161.53	161.00	7	97,931	0.01%
2021/10/14	78	162.59	93	161.02	164.50	-15	98,982	-0.02%
2021/10/13	74	158.12	74.2	157.35	155.00	-0.2	99,248	0.00%
2021/10/12	72.2	158.08	68	157.00	153.50	4.2	101,711	0.00%
2021/10/08	88.2	167.80	80	167.51	169.50	8.2	102,911	0.01%
2021/10/07	73.2	170.66	84.2	171.28	171.50	-11	105,121	-0.01%
2021/10/06	43.2	165.61	42.1	165.95	161.50	1.1	106,167	0.00%
2021/10/05	92	167.62	72	166.79	173.00	20	107,309	0.02%
2021/10/04	53	170.33	72.2	172.58	165.50	-19.2	108,342	-0.02%
2021/10/01	26.2	190.67	46	186.55	183.50	-19.9	110,613	-0.02%
2021/09/30	15	203.47	17	204.09	203.50	-2	112,158	0.00%
2021/09/29	20	202.08	20	201.38	200.50	0	113,993	0.00%
2021/09/28	15	202.03	14	201.93	203.50	1	115,755	0.00%
2021/09/27	36.1	214.17	30	211.88	208.00	6.1	117,732	0.01%
2021/09/24	62.1	214.15	60	214.11	215.00	2.1	121,860	0.00%
2021/09/23	39	208.77	46.1	208.81	207.50	-7.1	123,853	-0.01%
2021/09/22	38.2	204.21	31	205.94	203.00	7.2	127,961	0.01%
2021/09/17	34	207.24	47	206.91	210.00	-13	129,019	-0.01%
2021/09/16	21	202.71	15	202.83	200.50	6	131,239	0.00%
2021/09/15	53.2	202.79	57.5	201.80	205.00	-4.3	132,972	0.00%
2021/09/14	26	209.38	17	204.12	201.50	9	136,191	0.01%
2021/09/13	37	213.18	61	213.57	210.00	-24	138,442	-0.02%
2021/09/10	62	210.54	35	211.31	211.50	27	139,336	0.02%
2021/09/09	176	208.39	190	207.12	207.50	-14	140,530	-0.01%	大買/大賣/
2021/09/08	93	212.45	56	212.65	213.00	37	141,059	0.03%
2021/09/07	14	204.89	45.2	202.98	209.50	-31.2	141,359	-0.02%
2021/09/06	48	212.82	22.1	216.27	211.00	25.9	140,707	0.02%
2021/09/03	27	233.74	64	227.42	222.00	-37	140,444	-0.03%
2021/09/02	129	239.16	97	239.97	235.50	32	139,951	0.02%	大買/
2021/09/01	114	242.44	120.3	239.31	235.00	-6.3	139,269	0.00%	大買/大賣/
2021/08/31	81	248.89	80	246.30	248.00	1	138,045	0.00%
2021/08/30	60.1	253.99	68	253.38	249.00	-7.9	137,102	-0.01%
2021/08/27	98.3	255.80	100	256.38	252.00	-1.7	136,378	0.00%
2021/08/26	192	255.84	172	255.35	258.00	20	134,570	0.01%	大買/大賣/
2021/08/25	170	248.82	195	250.32	262.00	-25	132,823	-0.02%	大買/大賣/
2021/08/24	210.1	247.93	169	247.04	244.00	41.1	131,087	0.03%	大買/大賣/
2021/08/23	35	239.44	51.6	243.98	248.00	-16.6	129,142	-0.01%
2021/08/20	58.1	217.69	63.1	219.72	225.50	-5	129,352	0.00%
2021/08/19	86	222.48	80	222.16	213.00	6	130,804	0.00%
2021/08/18	42	211.58	53.5	216.31	226.00	-11.5	129,864	-0.01%
2021/08/17	21	211.90	30.2	212.74	205.50	-9.2	130,875	-0.01%
2021/08/16	87	213.12	80	213.47	215.00	7	131,847	0.01%
2021/08/13	91.5	225.44	89	224.97	215.00	2.5	131,260	0.00%
2021/08/12	118.1	220.58	119.1	220.10	230.00	-1	131,665	0.00%	大買/大賣/
2021/08/11	92	219.49	84	218.26	217.00	8	131,247	0.01%
2021/08/10	242	233.19	239	229.22	225.00	3	129,537	0.00%	大買/大賣/
2021/08/09	222.1	234.27	206.2	234.15	229.00	16	128,839	0.01%	大買/大賣/
2021/08/06	96	231.96	108.1	230.62	231.00	-12.1	128,536	-0.01%	大賣/
2021/08/05	38	223.52	64	223.61	221.00	-26	127,154	-0.02%
2021/08/04	44.1	234.21	49	232.80	233.00	-4.9	126,543	0.00%
2021/08/03	80	233.39	69	232.25	229.00	11	126,639	0.01%
2021/08/02	181.1	220.65	192.2	222.15	232.00	-11	125,565	-0.01%	大買/大賣/
2021/07/30	191.3	246.00	174	239.83	223.50	17.3	123,176	0.01%	大買/大賣/
2021/07/29	78	237.70	84	238.95	248.00	-6	120,666	-0.01%
2021/07/28	144.1	208.81	173	210.58	225.50	-28.9	118,502	-0.02%	大買/大賣/
2021/07/27	168.2	205.45	173.5	206.91	205.00	-5.3	116,098	0.00%	大買/大賣/
2021/07/26	77.3	228.46	65.2	229.44	216.50	12.2	115,006	0.01%
2021/07/23	176.1	245.74	179.1	246.37	240.00	-3	113,819	0.00%	大買/大賣/
2021/07/22	188.1	227.62	188.2	230.98	240.00	-0.1	112,099	0.00%	大買/大賣/
2021/07/21	137.3	253.27	133	251.00	238.50	4.3	109,689	0.00%	大買/大賣/
2021/07/20	165.4	273.59	140	266.70	260.50	25.4	107,231	0.02%	大買/大賣/
2021/07/19	101	291.00	102	289.76	286.00	-1	105,706	0.00%	大買/大賣/
2021/07/16	173.2	290.96	158.2	291.41	286.00	15	105,178	0.01%	大買/大賣/
2021/07/15	111.2	266.87	131.2	269.97	278.50	-20	102,364	-0.02%	大買/大賣/
2021/07/14	166.5	250.98	149.1	250.71	253.50	17.4	101,196	0.02%	大買/大賣/
2021/07/13	171.5	274.21	147.2	273.58	258.50	24.3	98,531	0.02%	大買/大賣/
2021/07/12	92.1	285.77	109	289.75	287.00	-16.9	96,744	-0.02%	大賣/
2021/07/09	150.7	291.36	119.2	290.30	275.00	31.5	94,700	0.03%	大買/大賣/
2021/07/08	140.6	278.01	154.8	283.63	304.00	-14.2	92,400	-0.02%	大買/大賣/
2021/07/07	91.5	291.66	83.3	288.82	276.50	8.2	89,534	0.01%
2021/07/06	101.3	309.00	93.2	306.85	296.00	8.1	87,537	0.01%	大買/
2021/07/05	104.4	309.91	98.7	310.54	302.00	5.7	85,714	0.01%	大買/
2021/07/02	112.2	335.96	112	333.85	326.50	0.2	83,762	0.00%	大買/大賣/
2021/07/01	256.1	337.77	224	338.46	336.00	32.1	81,705	0.04%	大買/大賣/
2021/06/30	122.3	308.02	162.3	311.16	321.00	-40	77,304	-0.05%	大買/大賣/
2021/06/29	268.2	307.60	224	306.74	292.00	44.2	75,146	0.06%	大買/大賣/
2021/06/28	119	291.70	112.1	297.23	300.00	6.9	71,395	0.01%	大買/大賣/
2021/06/25	99.3	265.04	137.1	266.44	273.00	-37.9	70,194	-0.05%	大賣/
2021/06/24	87.1	235.28	103	236.32	248.50	-15.9	67,663	-0.02%	大賣/
2021/06/23	205.1	246.45	189.4	245.95	226.00	15.7	65,883	0.02%	大買/大賣/
2021/06/22	137.6	266.00	119	264.43	251.00	18.6	61,674	0.03%	大買/大賣/
2021/06/21	55.3	242.85	60	245.23	249.00	-4.7	58,851	-0.01%
2021/06/18	72.1	211.48	86.1	215.24	226.50	-14	58,156	-0.02%
2021/06/17	50	205.60	38.3	203.31	206.00	11.7	56,643	0.02%
2021/06/16	76.1	206.32	27.2	207.61	205.50	48.9	55,154	0.09%
2021/06/15	11	186.64	11	190.00	191.50	0	53,839	0.00%
2021/06/11	2	174.50	7.2	174.38	174.50	-5.2	53,432	-0.01%
2021/06/10	0	0.00	1	160.00	159.00	-1	53,228	0.00%
2021/06/09	4	160.76	37	161.47	160.00	-33	53,324	-0.06%
2021/06/08	41	164.50	4	160.75	165.00	37	53,404	0.07%
2021/06/07	1	140.00	1	153.50	153.00	0	53,464	0.00%
2021/06/04	3	158.50	7	155.00	155.50	-4	53,521	-0.01%
2021/06/03	2.1	162.05	1	163.00	161.00	1.1	53,592	0.00%
2021/06/02	10.6	160.92	7	160.07	160.00	3.6	53,515	0.01%
2021/06/01	24.2	146.12	27	149.04	159.50	-2.8	53,205	-0.01%
2021/05/31	12	149.42	15.4	155.07	145.00	-3.4	53,006	-0.01%
2021/05/28	103.2	148.30	107	148.97	154.50	-3.8	52,533	-0.01%	大買/大賣/
2021/05/27	54.2	136.79	55.4	139.78	140.50	-1.2	50,723	0.00%
2021/05/26	53	122.94	64.1	122.35	128.00	-11.1	47,866	-0.02%
2021/05/25	138.6	122.86	90.2	122.15	116.50	48.5	46,237	0.10%	大買/
2021/05/24	69.1	121.60	46.2	122.16	125.00	22.9	43,825	0.05%
2021/05/21	12	111.50	8.2	113.22	114.00	3.8	42,234	0.01%
2021/05/20	18.1	99.03	50	99.76	104.00	-31.9	41,724	-0.08%
2021/05/19	19	91.81	69	91.78	94.60	-50	39,609	-0.13%
2021/05/18	7	84.59	7	85.81	86.00	0	39,042	0.00%
2021/05/17	69	76.78	73.5	76.86	78.20	-4.5	38,911	-0.01%
2021/05/14	60	77.87	60	76.92	81.60	0	37,764	0.00%
2021/05/13	5	83.12	7	81.23	80.10	-2	36,679	-0.01%
2021/05/12	9.2	90.47	0	0.00	88.90	9.2	36,346	0.03%
2021/05/11	69	101.02	153	100.11	98.70	-84	36,361	-0.23%	大賣/
2021/05/10	59	101.12	21	99.81	101.50	38	35,317	0.11%
2021/05/07	85	89.87	83	90.58	92.30	2	34,558	0.01%
2021/05/06	59.4	92.86	68	89.29	89.90	-8.6	34,312	-0.02%
2021/05/05	46	93.43	46	92.80	92.50	0	33,721	0.00%
2021/05/04	33.1	97.33	17	92.17	91.40	16.1	33,189	0.05%
2021/05/03	26	100.86	36.5	100.45	101.50	-10.5	32,428	-0.03%
2021/04/29	30	92.84	17	93.39	94.70	13	31,563	0.04%
2021/04/28	19	96.32	9	94.62	92.50	10	31,936	0.03%
2021/04/27	51.3	93.53	23	93.10	91.20	28.3	31,941	0.09%
2021/04/26	5	88.70	4	89.10	90.20	1	31,963	0.00%
2021/04/23	20.1	83.27	21	84.27	82.00	-0.9	32,715	0.00%
2021/04/22	35.1	95.94	23	90.13	85.80	12.1	32,945	0.04%
2021/04/21	12.2	87.97	19	87.04	89.60	-6.8	32,068	-0.02%
2021/04/20	29	80.23	28.2	80.12	81.50	0.8	31,928	0.00%
2021/04/19	7	78.99	13.2	80.05	80.60	-6.2	32,264	-0.02%
2021/04/16	24.2	71.81	6	68.95	73.30	18.2	32,430	0.06%
2021/04/15	2	67.05	3	65.87	66.70	-1	32,892	0.00%
2021/04/14	38	65.83	33	64.13	65.30	5	34,186	0.01%
2021/04/13	12	63.56	14	64.43	64.30	-2	34,459	-0.01%
2021/04/12	22	63.66	23	63.40	64.00	-1	35,159	0.00%
2021/04/09	18	57.57	10	57.17	58.20	8	36,862	0.02%
2021/04/08	1	57.80	8	58.74	58.90	-7	37,908	-0.02%
2021/04/07	9.1	57.62	4	58.40	58.70	5.1	39,236	0.01%
2021/04/06	1	55.30	7	56.84	57.40	-6	42,280	-0.01%
2021/04/01	12	56.07	6	55.87	55.90	6	43,279	0.01%
2021/03/31	11	56.06	8	56.64	55.10	3	44,129	0.01%
2021/03/30	10.1	55.27	6	54.58	54.60	4.1	44,067	0.01%
2021/03/29	11	54.00	30	54.76	55.40	-19	44,720	-0.04%
2021/03/26	0	0.00	0.1	50.80	52.90	-0.1	46,649	0.00%
2021/03/25	0.1	50.20	1	50.30	49.90	-0.9	47,659	0.00%
2021/03/24	5	51.80	0	0.00	52.00	5	48,732	0.01%
2021/03/23	31	53.21	30	52.60	51.70	1	48,863	0.00%
2021/03/22	6	53.70	8	54.33	54.50	-2	48,009	0.00%
2021/03/19	17	50.11	13	48.97	49.55	4	47,755	0.01%
2021/03/18	0	0.00	4	49.68	49.95	-4	48,015	-0.01%
2021/03/17	0	0.00	12	49.23	49.00	-12	48,441	-0.02%
2021/03/16	3	48.42	1	48.40	48.65	2	48,956	0.00%
2021/03/15	1	48.70	8	48.83	48.70	-7	49,649	-0.01%
2021/03/12	1	48.60	6.3	47.98	47.40	-5.3	50,455	-0.01%
2021/03/11	4	47.46	1	47.65	47.25	3	50,756	0.01%
2021/03/10	23	47.28	34	47.01	47.00	-11	50,926	-0.02%
2021/03/09	1	47.10	1	46.90	47.50	0	51,141	0.00%
2021/03/08	1	45.90	0	0.00	45.40	1	51,479	0.00%
2021/03/04	0	0.00	3	46.33	46.05	-3	52,319	-0.01%
2021/03/03	11	46.45	4	46.63	47.30	7	52,717	0.01%
2021/03/02	3.5	45.87	0	0.00	45.50	3.5	53,775	0.01%
2021/02/26	3.3	47.06	4	47.70	47.95	-0.7	54,074	0.00%
2021/02/25	0	0.00	10	47.84	47.30	-10	54,060	-0.02%
2021/02/24	22	47.02	20	46.85	46.00	2	54,183	0.00%
2021/02/23	7	47.72	7	47.35	46.70	0	54,262	0.00%
2021/02/22	7	46.91	6	47.25	46.75	1	54,800	0.00%
2021/02/19	3	44.70	5	45.10	44.50	-2	54,951	0.00%
2021/02/18	24	45.70	15	45.40	45.25	9	55,206	0.02%
2021/02/17	1.2	44.13	4	42.58	43.90	-2.8	54,788	-0.01%
2021/02/05	4	42.69	2.1	42.38	42.20	1.9	54,773	0.00%
2021/02/04	3	43.33	3	43.18	43.50	0	54,818	0.00%
2021/02/03	3.1	43.51	5	42.79	42.25	-1.9	55,361	0.00%
2021/02/02	35	43.97	15	44.33	43.50	20	56,019	0.04%
2021/02/01	3	41.45	3	41.85	41.35	0	55,488	0.00%
2021/01/29	11	43.52	14	43.03	42.80	-3	55,267	-0.01%
2021/01/28	17	45.39	17.1	44.69	44.75	-0.1	55,130	0.00%
2021/01/27	0	0.00	1	45.00	44.55	-1	54,963	0.00%
2021/01/26	21	45.86	22	45.67	45.60	-1	55,058	0.00%
2021/01/25	25	45.95	21	46.07	45.65	4	54,998	0.01%
2021/01/22	13.2	44.81	13	44.60	44.80	0.2	54,629	0.00%
2021/01/21	47	43.91	49	44.01	42.70	-2	54,212	0.00%
2021/01/20	33	43.34	38	42.60	42.10	-5	53,579	-0.01%
2021/01/19	29	45.69	29	45.07	43.20	0	52,968	0.00%
2021/01/18	59	43.21	76	41.96	45.10	-17	52,507	-0.03%
2021/01/15	5	44.36	4.1	44.14	43.25	0.9	51,347	0.00%
2021/01/14	4	49.70	3	49.38	48.05	1	50,492	0.00%
2021/01/13	12.2	49.00	15	48.37	48.00	-2.8	50,040	-0.01%
2021/01/12	27	48.52	23	49.25	49.05	4	49,715	0.01%
2021/01/11	17.1	49.99	20	49.78	50.40	-2.9	48,278	-0.01%
2021/01/08	72	48.85	56	47.32	48.50	16	47,488	0.03%
2021/01/07	68	49.47	114	47.61	47.35	-46	46,536	-0.10%	大賣/
2021/01/06	81	52.58	55	50.52	50.30	26	45,072	0.06%
2021/01/05	73	55.10	89	54.81	54.60	-16	44,340	-0.04%
2021/01/04	106.1	55.25	87	55.08	57.10	19.1	43,023	0.04%	大買/
2020/12/31	24	51.70	80	52.07	52.90	-56	40,875	-0.14%
2020/12/30	54	49.90	35	49.81	50.10	19	39,737	0.05%
2020/12/29	215	53.64	154	50.63	49.35	61	38,285	0.16%	大買/大賣/
2020/12/28	81	51.14	152.1	52.10	52.80	-71.1	35,075	-0.20%	大賣/
2020/12/25	48	48.03	73	47.96	48.00	-25	33,634	-0.07%
2020/12/24	33	46.17	12	45.68	45.25	21	32,551	0.06%
2020/12/23	64	44.10	17	44.28	45.45	47	32,156	0.15%
2020/12/22	169	47.00	139	45.34	43.15	30	31,216	0.10%	大買/大賣/
2020/12/21	38	44.18	49	46.72	47.50	-11	28,681	-0.04%
2020/12/18	87	43.61	77	43.55	43.20	10	27,305	0.04%
2020/12/17	10	41.70	37.2	41.56	42.35	-27.2	25,975	-0.10%
2020/12/16	22	41.02	0	41.00	41.00	22	25,507	0.09%
2020/12/15	59	40.46	39	40.73	40.00	20	25,254	0.08%
2020/12/14	46	39.91	69	40.55	40.75	-23	24,601	-0.09%
2020/12/11	57.2	39.85	52.4	40.62	38.95	4.8	24,110	0.02%
2020/12/10	96.4	42.27	85	41.96	41.40	11.4	23,548	0.05%
2020/12/09	43	41.40	38	41.62	41.40	5	22,943	0.02%
2020/12/08	33	41.06	52	40.84	40.60	-19	22,173	-0.09%
2020/12/07	54	39.06	6	38.09	38.25	48	21,113	0.23%
2020/12/04	2	38.50	1	37.80	38.00	1	20,573	0.00%
2020/12/03	12	40.77	12	40.42	39.50	0	20,136	0.00%
2020/12/02	4	40.19	11	40.45	40.00	-7	19,824	-0.04%
2020/12/01	8	41.77	5	41.51	41.10	3	19,317	0.02%
2020/11/30	66	43.26	76	43.12	43.70	-10	18,836	-0.05%
2020/11/27	18	42.07	12	42.18	43.00	6	18,393	0.03%
2020/11/26	42	42.10	26	41.82	40.65	16	17,895	0.09%
2020/11/25	39	38.90	70	39.52	40.90	-31	16,799	-0.18%
2020/11/24	94	37.83	97	37.46	37.20	-3	16,009	-0.02%
2020/11/23	41	37.57	66	37.86	37.45	-25	15,818	-0.16%
2020/11/20	89	37.43	51	37.60	36.75	38	15,621	0.24%
2020/11/19	80	36.83	73	36.95	37.45	7	15,539	0.05%
2020/11/18	28	34.16	26	35.15	36.40	2	14,552	0.01%
2020/11/17	13	33.21	10	32.50	33.35	3	13,788	0.02%
2020/11/16	0	0.00	5	31.64	31.55	-5	13,474	-0.04%
2020/11/13	14	31.94	10	31.10	30.60	4	13,393	0.03%
2020/11/12	17	31.50	15	31.78	31.20	2	13,198	0.02%
2020/11/11	20	31.59	19	31.16	32.45	1	13,081	0.01%
2020/11/10	18	31.46	70	30.32	29.80	-52	12,631	-0.41%
2020/11/09	61	31.06	1	30.95	32.25	60	11,564	0.52%
2020/11/06	12	29.13	13	29.22	29.35	-1	11,333	-0.01%
2020/11/05	3	29.20	53	28.96	28.95	-50	11,279	-0.44%
2020/11/04	54	28.86	4	28.28	28.90	50	11,238	0.44%
2020/11/03	0	0.00	2	27.50	28.60	-2	11,022	-0.02%
2020/11/02	3	27.10	0	0.00	27.00	3	10,673	0.03%
2020/10/30	0	0.00	3	26.37	26.20	-3	10,273	-0.03%
2020/10/29	1	26.75	6	26.39	26.70	-5	10,172	-0.05%
2020/10/28	6	26.88	4	26.21	26.15	2	10,059	0.02%
2020/10/27	7	26.40	7	26.10	26.10	0	9,870	0.00%
2020/10/26	33	26.27	24	26.75	26.85	9	9,717	0.09%
2020/10/23	1	24.70	1	24.65	24.60	0	9,230	0.00%
2020/10/22	2	24.48	95	24.74	24.45	-93	9,161	-1.02%
2020/10/21	117	25.31	23	25.59	25.30	94	9,085	1.03%	大買/
2020/10/20	2	24.48	3	24.25	25.25	-1	8,840	-0.01%
2020/10/16	1	24.20	1	23.55	23.55	0	8,469	0.00%
2020/10/15	21	24.53	20	24.73	24.05	1	8,399	0.01%
2020/10/14	4	24.60	47	24.82	24.55	-43	8,292	-0.52%
2020/10/13	45	25.05	108	24.95	25.05	-63	8,112	-0.78%	大賣/
2020/10/12	2	22.93	2	23.30	23.15	0	7,687	0.00%
2020/10/07	8	24.12	72	23.89	24.45	-64	7,351	-0.87%
2020/10/06	3	22.92	76	22.54	23.45	-73	7,094	-1.03%
2020/10/05	35	22.40	2	22.10	22.85	33	6,852	0.48%
2020/09/30	42	21.40	0	0.00	21.25	42	6,606	0.64%
2020/09/28	1	21.95	6	21.74	21.65	-5	6,365	-0.08%
2020/09/18	12	20.35	36	20.27	20.30	-24	5,627	-0.43%
2020/09/17	24	20.10	0	0.00	20.20	24	5,586	0.43%
2020/09/07	6	20.42	0	0.00	20.15	6	5,064	0.12%
2020/09/04	0	0.00	2	19.90	20.00	-2	4,899	-0.04%
2020/09/03	1	20.40	3	20.52	20.45	-2	4,775	-0.04%
2020/08/31	0	0.00	12	21.53	21.20	-12	4,531	-0.26%
2020/08/28	0	0.00	1	21.10	21.00	-1	4,317	-0.02%
2020/08/27	71	21.59	20	21.40	20.90	51	4,277	1.19%
2020/08/26	2	22.18	6	22.03	22.10	-4	4,161	-0.10%
2020/08/25	6	21.60	14	21.55	21.75	-8	3,937	-0.20%
2020/08/21	0	0.00	15	20.30	20.10	-15	3,516	-0.43%
2020/08/20	23	20.00	0	0.00	19.95	23	3,447	0.67%
2020/08/19	21	20.48	0	0.00	20.35	21	3,250	0.65%
2020/08/17	1	20.00	5	20.30	20.05	-4	2,835	-0.14%
2020/08/14	1	19.90	10	19.65	19.90	-9	2,607	-0.35%
2020/08/13	2	19.00	0	0.00	19.05	2	2,275	0.09%
2020/08/05	10	17.30	0	0.00	17.30	10	2,017	0.50%
2020/08/03	0	0.00	5	17.14	17.05	-5	2,024	-0.25%
2020/07/28	0	0.00	10	16.94	16.95	-10	2,034	-0.49%
2020/07/27	0	0.00	22	17.25	17.15	-22	2,045	-1.08%
2020/07/23	3	17.65	0	0.00	17.70	3	2,086	0.14%
2020/07/22	4	17.90	0	0.00	17.85	4	2,093	0.19%
2020/07/21	20	18.00	0	0.00	18.00	20	2,088	0.96%
2020/07/17	0	0.00	16	17.92	18.10	-16	2,067	-0.77%
2020/07/16	6	18.55	0	0.00	18.55	6	2,081	0.29%
2020/07/14	0	0.00	100	18.15	18.70	-100	2,051	-4.87%
2020/07/10	0	0.00	1	18.30	18.65	-1	2,028	-0.05%
2020/07/09	0	0.00	62	18.57	18.50	-62	1,967	-3.15%
2020/07/08	140	18.79	3	18.60	18.70	137	1,906	7.19%	大買/鉅額交易
2020/07/07	10	17.85	30	17.73	18.40	-20	1,792	-1.12%
2020/07/06	40	17.18	16	17.05	17.65	24	1,677	1.43%
2020/07/03	42	16.82	55	16.83	16.90	-13	1,623	-0.80%
2020/07/01	0	0.00	1	16.55	16.50	-1	1,641	-0.06%
2020/06/30	0	0.00	10	16.45	16.45	-10	1,691	-0.59%
2020/06/18	15	16.57	0	0.00	16.50	15	1,848	0.81%
2020/06/12	0	0.00	20	16.40	16.40	-20	2,137	-0.94%
2020/06/11	10	16.75	0	0.00	16.65	10	2,176	0.46%
2020/06/09	21	17.05	0	0.00	17.00	21	2,236	0.94%
2020/06/08	10	17.05	10	17.00	17.05	0	2,256	0.00%
2020/06/05	30	16.80	0	0.00	16.70	30	2,252	1.33%
2020/06/04	10	16.55	0	0.00	16.55	10	2,254	0.44%
2020/06/03	10	16.40	5	16.50	16.55	5	2,275	0.22%
2020/05/15	1	15.50	0	0.00	15.55	1	2,291	0.04%
2020/05/13	1	15.95	0	0.00	15.95	1	2,283	0.04%
2020/05/11	0	0.00	1	16.85	16.85	-1	2,245	-0.04%
2020/05/08	0	0.00	1	16.80	16.75	-1	2,240	-0.04%
2020/04/29	0	0.00	2	16.90	16.70	-2	2,270	-0.09%
2020/04/28	2	16.38	0	0.00	16.40	2	2,238	0.09%
2020/04/22	1	15.75	0	0.00	15.80	1	2,263	0.04%
2020/04/21	1	16.00	0	0.00	15.95	1	2,263	0.04%
2020/04/13	0	0.00	1	15.30	15.05	-1	2,124	-0.05%
2020/03/31	3	13.75	1	13.75	13.75	2	1,958	0.10%
2020/03/30	1	13.85	0	0.00	13.85	1	1,933	0.05%
2020/03/25	1	13.55	0	0.00	13.25	1	1,844	0.05%
2020/03/16	5	14.70	0	0.00	14.30	5	1,524	0.33%
2019/10/25	5	18.65	0	0.00	18.60	5	3,637	0.14%
2019/10/04	0	0.00	3	17.85	17.70	-3	4,628	-0.06%
2019/10/02	0	0.00	1	18.35	18.35	-1	4,604	-0.02%
2019/09/25	2	18.80	0	0.00	18.85	2	4,760	0.04%
2019/09/17	2	18.80	0	0.00	19.10	2	4,828	0.04%
2019/09/12	0	0.00	1	19.10	19.15	-1	4,891	-0.02%
2019/09/05	1	19.75	0	0.00	19.75	1	4,873	0.02%
2019/09/04	1	20.60	1	20.15	20.15	0	4,831	0.00%
2019/08/15	0	0.00	1	20.50	19.80	-1	4,356	-0.02%
2019/07/26	1	22.50	2	22.18	21.90	-1	3,167	-0.03%
2019/07/25	3	21.13	2	21.78	21.90	1	2,829	0.04%
2019/07/23	0	0.00	5	19.80	19.55	-5	2,277	-0.22%
2019/07/15	0	0.00	5	18.75	18.80	-5	2,073	-0.24%
2019/07/12	0	0.00	100	18.95	19.00	-100	2,055	-4.86%
2019/07/11	100	19.43	1	19.45	19.45	99	2,032	4.87%
2019/07/04	1	19.25	0	0.00	19.25	1	1,874	0.05%
2019/07/03	5	19.15	0	0.00	19.10	5	1,844	0.27%
2019/06/20	0	0.00	5	18.10	17.95	-5	1,518	-0.33%
2019/06/14	5	18.69	0	0.00	18.40	5	1,419	0.35%
2019/06/06	0	0.00	12	18.05	17.95	-12	1,279	-0.94%
2019/06/05	0	0.00	6	18.15	18.20	-6	1,250	-0.48%
2019/06/03	10	18.18	1	18.15	17.85	9	1,208	0.74%
2019/05/27	8	18.03	0	0.00	18.05	8	905	0.88%
2019/05/22	0	0.00	4	17.60	17.50	-4	811	-0.49%
2019/05/21	0	0.00	3	17.45	17.55	-3	794	-0.38%
2019/05/17	4	16.90	0	0.00	16.95	4	745	0.54%
2019/05/15	0	0.00	4	16.70	16.85	-4	712	-0.56%
2019/05/13	4	16.45	0	0.00	16.50	4	676	0.59%
2019/05/06	0	0.00	20	16.45	16.35	-20	665	-3.01%
2019/04/23	20	16.45	0	0.00	16.45	20	600	3.33%
2019/03/15	1	16.00	0	0.00	16.05	1	466	0.21%
2019/01/23	0	0.00	10	15.75	15.75	-10	467	-2.14%
2018/11/28	10	16.00	0	0.00	16.00	10	870	1.15%
2018/09/12	3	16.95	0	0.00	16.85	3	1,331	0.23%
2018/08/27	0	0.00	4	16.80	16.85	-4	1,344	-0.30%
2018/08/22	4	17.25	0	0.00	17.20	4	1,339	0.30%
2018/06/27	5	16.65	0	0.00	16.50	5	1,301	0.38%
2018/05/25	0	0.00	1	16.40	16.45	-1	1,598	-0.06%
2018/04/30	0	0.00	1	17.25	17.15	-1	1,758	-0.06%
2018/04/24	1	17.15	0	0.00	17.05	1	1,835	0.05%
2018/04/20	1	17.20	0	0.00	17.20	1	1,860	0.05%
2018/04/03	0	0.00	0.1	18.00	18.00	-0.1	2,170	0.00%
2018/03/31	0	0.00	0	17.95	17.95	0	2,168	0.00%
2018/01/03	0	0.00	4	19.70	19.60	-4	3,300	-0.12%
2018/01/02	4	20.15	10	19.85	19.85	-6	3,233	-0.19%