萬海 (2615)-凱基-永和券商分點個股進出

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

萬海

(2615)

可現股當沖

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

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－凱基-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-永和券商分點個股進出
凱基-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	26	94.00	12	93.99	93.60	14	37,730	0.04%
2024/11/21	20.6	96.59	23.4	97.40	95.80	-2.8	37,298	-0.01%
2024/11/20	23.4	95.37	44.8	96.20	94.80	-21.4	36,322	-0.06%
2024/11/19	4	92.40	4.3	93.38	93.30	-0.3	35,041	0.00%
2024/11/18	8.5	91.74	9	91.01	90.90	-0.5	34,756	0.00%
2024/11/15	10.3	90.70	4	91.60	90.50	6.3	34,624	0.02%
2024/11/14	0	0.00	2	90.20	89.80	-2	34,403	-0.01%
2024/11/13	10	91.13	10	91.47	90.60	0	34,579	0.00%
2024/11/12	17	93.66	7	93.26	91.30	10	34,754	0.03%
2024/11/11	9.2	94.33	8	94.18	94.30	1.2	34,807	0.00%
2024/11/08	24.2	94.10	28.3	94.52	93.70	-4.2	34,755	-0.01%
2024/11/07	8	90.98	6.7	91.87	91.80	1.3	34,903	0.00%
2024/11/06	14.4	93.99	7	95.06	93.60	7.4	34,962	0.02%
2024/11/05	10	95.36	68.2	94.37	94.70	-58.2	35,337	-0.16%
2024/11/04	64.1	93.49	63	92.14	89.80	1.1	34,898	0.00%
2024/11/01	28.2	91.31	25	90.57	94.20	3.2	33,867	0.01%
2024/10/30	2	86.70	2	87.10	85.70	0	33,326	0.00%
2024/10/29	2	86.40	1	87.10	85.70	1	33,492	0.00%
2024/10/28	52.1	87.08	10	88.66	88.60	42.1	33,530	0.13%
2024/10/25	10	87.06	4	87.20	86.90	6	33,429	0.02%
2024/10/24	7	86.67	7	87.43	86.00	0	33,446	0.00%
2024/10/23	12	87.70	13	87.86	87.70	-1	33,445	0.00%
2024/10/22	17	88.66	16	89.15	87.60	1	33,552	0.00%
2024/10/21	2.5	87.22	2	88.10	87.90	0.5	33,427	0.00%
2024/10/18	5	85.54	5	85.82	85.30	0	33,412	0.00%
2024/10/17	7.1	86.26	13	86.26	86.40	-5.9	33,275	-0.02%
2024/10/16	7	82.60	7	82.80	82.20	0	32,997	0.00%
2024/10/15	0	0.00	2	82.00	81.10	-2	33,039	-0.01%
2024/10/14	8	82.00	8	81.95	82.00	0	33,346	0.00%
2024/10/11	4	83.00	4	83.20	83.00	0	33,454	0.00%
2024/10/09	2	83.10	2	83.30	83.00	0	33,604	0.00%
2024/10/08	10	85.64	4	85.50	85.50	6	33,639	0.02%
2024/10/07	54	86.24	108	88.06	85.70	-54	33,858	-0.16%	大賣/
2024/10/04	1,004	89.30	1,002	89.80	89.30	2	33,872	0.01%	大買/大賣/
2024/10/01	38	100.47	36.1	99.63	99.20	1.9	33,637	0.01%
2024/09/30	17.1	99.96	3	99.27	98.00	14.1	32,958	0.04%
2024/09/27	5	105.90	33	105.53	107.50	-28	32,265	-0.09%
2024/09/26	30	102.95	19.1	103.27	102.00	10.9	31,422	0.03%
2024/09/25	94	96.23	122.6	96.90	99.70	-28.6	30,038	-0.10%	大賣/
2024/09/24	113	88.08	136.8	87.81	90.70	-23.8	27,949	-0.08%	大買/大賣/
2024/09/23	0	0.00	3.1	82.17	82.50	-3.1	26,876	-0.01%
2024/09/20	4	80.85	4	81.30	81.10	0	27,305	0.00%
2024/09/18	0	0.00	6	79.87	80.50	-6	28,900	-0.02%
2024/09/16	2	77.65	0	0.00	78.30	2	30,633	0.01%
2024/09/13	0	0.00	2	78.65	79.20	-2	31,476	-0.01%
2024/09/12	6	78.40	8.1	78.00	77.70	-2.1	32,673	-0.01%
2024/09/11	6	76.90	8	76.70	76.80	-2	33,220	-0.01%
2024/09/10	2	73.80	1	75.40	74.10	1	34,500	0.00%
2024/09/09	18.1	75.54	0	0.00	75.20	18.1	35,508	0.05%
2024/09/06	1	77.80	0	0.00	78.20	1	36,148	0.00%
2024/09/05	5	79.70	0	0.00	78.80	5	37,345	0.01%
2024/09/04	9	77.50	1	79.00	78.70	8	39,131	0.02%
2024/09/03	1	79.50	0	0.00	79.50	1	40,875	0.00%
2024/09/02	7.1	79.80	1	82.40	79.50	6.1	43,141	0.01%
2024/08/30	0	0.00	2	81.30	82.90	-2	43,791	0.00%
2024/08/29	6	77.70	1	77.90	79.20	5	43,678	0.01%
2024/08/28	0.2	78.10	0	0.00	78.10	0.2	45,476	0.00%
2024/08/27	3	78.00	0	0.00	78.30	3	45,817	0.01%
2024/08/26	3	81.50	4	81.90	79.90	-1	45,676	0.00%
2024/08/22	0	0.00	1	79.70	79.70	-1	45,927	0.00%
2024/08/20	12	80.83	22	79.72	79.20	-10	46,217	-0.02%
2024/08/19	2.1	79.56	0	0.00	79.50	2.1	46,054	0.00%
2024/08/16	7.1	81.08	7	80.63	80.80	0.1	45,967	0.00%
2024/08/15	18	79.97	22	80.43	80.40	-4	45,678	-0.01%
2024/08/14	22.1	79.30	12	77.94	77.70	10.1	45,246	0.02%
2024/08/13	32	79.66	31	79.02	79.10	1	44,815	0.00%
2024/08/12	3	81.07	43	80.54	82.50	-40	44,178	-0.09%
2024/08/09	10	80.16	5	80.76	77.20	5	45,149	0.01%
2024/08/08	21	80.00	11	80.85	78.80	10	49,084	0.02%
2024/08/07	69	82.78	12	82.69	84.20	57	50,537	0.11%
2024/08/06	24	79.44	25.1	79.40	79.60	-1.1	51,107	0.00%
2024/08/05	51.1	76.44	22.2	77.15	75.00	28.9	51,191	0.06%
2024/08/02	11	81.42	20	80.35	79.70	-9	51,118	-0.02%
2024/08/01	4	79.00	2.4	79.53	79.70	1.6	50,658	0.00%
2024/07/31	1.2	75.90	3	76.80	77.90	-1.8	50,404	0.00%
2024/07/30	1	74.80	1	75.50	76.20	0	50,310	0.00%
2024/07/29	1	72.80	2.3	73.34	72.90	-1.3	50,441	0.00%
2024/07/26	16	73.73	13.8	72.88	73.90	2.2	50,553	0.00%
2024/07/23	12	74.25	10	72.18	74.20	2	50,717	0.00%
2024/07/22	11	71.03	13	68.88	71.00	-2	50,851	0.00%
2024/07/19	23	71.69	18	71.34	71.10	5	50,442	0.01%
2024/07/18	4	74.05	2	73.90	74.00	2	50,132	0.00%
2024/07/17	10	74.52	8	73.50	73.50	2	49,984	0.00%
2024/07/16	25	76.30	16	77.54	75.10	9	49,777	0.02%
2024/07/15	8	77.80	7.2	76.04	77.90	0.8	49,553	0.00%
2024/07/12	6	76.00	3.2	75.91	76.40	2.8	49,136	0.01%
2024/07/11	15	77.11	14	77.34	77.30	1	48,805	0.00%
2024/07/10	11	76.21	9	77.18	76.10	2	48,607	0.00%
2024/07/09	8	77.43	7	76.80	77.20	1	48,258	0.00%
2024/07/08	2.7	77.45	4	78.20	78.00	-1.3	47,642	0.00%
2024/07/05	4.6	83.62	3	85.03	83.70	1.6	46,700	0.00%
2024/07/04	12	86.37	13.1	87.24	86.40	-1.1	46,213	0.00%
2024/07/03	20	87.60	50	89.16	87.60	-30	45,858	-0.07%
2024/07/02	9.1	84.83	13	85.08	84.80	-3.9	45,291	-0.01%
2024/07/01	42.1	88.35	15	86.15	86.00	27.1	44,799	0.06%
2024/06/28	16	88.61	14	89.51	88.60	2	44,030	0.00%
2024/06/27	17	89.30	26	89.85	89.20	-9	43,631	-0.02%
2024/06/26	40	89.93	24	90.70	89.00	16	43,091	0.04%
2024/06/25	21	91.49	20	90.26	91.70	1	42,423	0.00%
2024/06/24	19	89.14	16	91.60	88.80	3	41,532	0.01%
2024/06/21	13	94.38	14.2	94.24	92.30	-1.2	40,591	0.00%
2024/06/20	3.2	92.41	1.1	91.93	92.10	2.1	38,643	0.01%
2024/06/19	20	92.46	33.1	93.05	90.00	-13.1	37,771	-0.03%
2024/06/18	11	89.26	7.2	90.00	88.80	3.8	36,480	0.01%
2024/06/17	25.2	89.39	21.4	91.19	89.10	3.8	35,801	0.01%
2024/06/14	6	90.73	11	90.44	92.80	-5	34,396	-0.01%
2024/06/13	13.2	84.95	14.5	85.80	84.40	-1.3	33,344	0.00%
2024/06/12	20.7	83.15	20	84.90	83.00	0.7	32,877	0.00%
2024/06/11	21.2	96.76	8	89.85	88.20	13.2	31,780	0.04%
2024/06/07	37.4	98.89	30	98.28	96.20	7.4	29,937	0.02%
2024/06/06	241	92.69	466.6	94.19	96.80	-225.6	27,958	-0.81%	大買/大賣/鉅額交易
2024/06/05	216	87.15	16.1	87.14	88.00	199.9	25,592	0.78%	大買/鉅額交易
2024/06/04	1	81.00	3	79.80	80.00	-2	24,729	-0.01%
2024/06/03	5	79.38	5	80.42	82.00	0	24,299	0.00%
2024/05/31	4	84.70	1	80.30	79.70	3	22,456	0.01%
2024/05/30	0	0.00	1	87.60	87.50	-1	22,077	0.00%
2024/05/29	0	0.00	11	88.27	85.60	-11	21,953	-0.05%
2024/05/28	8	84.89	2.1	85.93	87.00	5.9	21,736	0.03%
2024/05/27	0	82.10	3	78.43	82.10	-3	21,665	-0.01%
2024/05/24	3	74.00	6	73.85	74.90	-3	21,326	-0.01%
2024/05/23	0	0.00	1	71.50	71.10	-1	21,128	0.00%
2024/05/22	0	0.00	3	69.80	71.20	-3	21,144	-0.01%
2024/05/21	0	0.00	7	69.30	68.80	-7	21,103	-0.03%
2024/05/20	0	0.00	61	69.99	70.80	-61	21,096	-0.29%
2024/05/17	3	70.17	2	69.70	70.00	1	21,037	0.00%
2024/05/16	10	71.29	11	71.41	71.90	-1	20,902	0.00%
2024/05/15	9	68.53	18	69.78	70.50	-9	20,605	-0.04%
2024/05/14	545	72.91	452.5	73.47	68.40	92.5	19,005	0.49%	大買/大賣/
2024/05/13	34	69.11	14	68.95	70.10	20	13,910	0.14%
2024/05/10	10	62.79	7	63.37	63.80	3	11,861	0.03%
2024/05/09	3	57.07	4	55.78	58.00	-1	10,361	-0.01%
2024/05/08	0	0.00	3	52.27	52.80	-3	9,418	-0.03%
2024/05/07	2	50.80	13	51.02	50.80	-11	8,781	-0.13%
2024/05/06	0	0.00	2	49.83	49.80	-2	8,545	-0.02%
2024/05/03	1	49.40	2	49.95	49.40	-1	8,490	-0.01%
2024/05/02	17	50.26	7.3	50.22	49.40	9.7	8,400	0.12%
2024/04/30	0	0.00	1.1	50.40	50.70	-1.1	7,939	-0.01%
2024/04/29	1.1	50.43	0	0.00	49.55	1.1	7,708	0.01%
2024/04/26	0	0.00	3	48.13	48.35	-3	7,407	-0.04%
2024/04/24	0	0.00	1	45.00	45.45	-1	7,132	-0.01%
2024/04/22	2	44.40	1	45.00	43.85	1	7,263	0.01%
2024/04/19	51	43.84	51	43.35	43.25	0	7,188	0.00%
2024/04/18	0.1	43.15	0	0.00	42.90	0.1	7,189	0.00%
2024/04/17	1	42.90	1	42.90	42.80	0	7,256	0.00%
2024/04/16	3	43.63	5	43.25	42.90	-2	7,492	-0.03%
2024/04/15	0	0.00	1	45.15	45.10	-1	7,909	-0.01%
2024/04/12	0.7	44.75	0	0.00	45.00	0.7	8,164	0.01%
2024/04/09	0	0.00	1	45.00	44.95	-1	9,660	-0.01%
2024/04/08	0	43.40	0	0.00	44.10	0	10,167	0.00%
2024/04/02	20	44.13	20	44.05	44.05	0	10,328	0.00%
2024/04/01	1	44.30	0	0.00	44.55	1	10,619	0.01%
2024/03/28	1	44.20	0	0.00	44.00	1	11,852	0.01%
2024/03/22	1	45.30	0	0.00	45.30	1	16,105	0.01%
2024/03/15	8	44.98	0	0.00	46.45	8	17,778	0.04%
2024/03/13	0	0.00	1	49.30	49.00	-1	17,484	-0.01%
2024/03/11	0	0.00	0.8	49.20	49.30	-0.8	17,544	0.00%
2024/03/08	1	48.10	1	49.55	48.65	0	17,905	0.00%
2024/03/07	5	48.51	0	0.00	48.10	5	18,241	0.03%
2024/03/05	0.1	49.55	1	49.50	49.35	-0.9	18,379	0.00%
2024/03/01	5	49.25	5	49.80	49.90	0	18,376	0.00%
2024/02/29	10	50.40	0	0.00	50.40	10	18,247	0.05%
2024/02/22	0	0.00	3	50.10	50.00	-3	17,821	-0.02%
2024/02/20	0	0.00	0.1	48.05	48.65	-0.1	17,675	0.00%
2024/02/19	1.9	47.90	0	0.00	47.90	1.9	17,664	0.01%
2024/02/15	1.1	47.25	0	0.00	47.20	1.1	17,961	0.01%
2024/02/02	1	48.25	0	0.00	48.20	1	17,983	0.01%
2024/01/26	1	49.95	0	0.00	49.75	1	17,882	0.01%
2024/01/19	1	51.90	0	0.00	51.20	1	17,791	0.01%
2024/01/18	1	51.80	0	0.00	52.50	1	17,695	0.01%
2024/01/15	0	0.00	1	53.40	52.80	-1	17,235	-0.01%
2024/01/12	0	0.00	8	52.49	52.50	-8	17,179	-0.05%
2024/01/11	2	50.80	0	0.00	50.90	2	17,038	0.01%
2024/01/09	2	52.05	2	53.30	52.40	0	16,693	0.00%
2024/01/08	0	0.00	1	56.30	56.20	-1	16,210	-0.01%
2024/01/05	5	57.40	6	57.53	57.90	-1	15,999	-0.01%
2024/01/04	5	57.02	0	0.00	57.00	5	15,558	0.03%
2024/01/02	4	57.90	4	55.70	54.70	0	14,512	0.00%
2023/12/28	0.2	55.70	0	0.00	55.20	0.2	13,906	0.00%
2023/12/27	0.2	57.10	2	57.00	56.60	-1.8	13,795	-0.01%
2023/12/25	3	55.10	3.2	54.84	54.50	-0.2	13,140	0.00%
2023/12/22	4.4	59.36	5.4	60.23	60.10	-1	12,342	-0.01%
2023/12/21	3	59.17	1	59.50	59.60	2	10,570	0.02%
2023/12/20	1.5	52.13	6	53.20	54.50	-4.5	9,261	-0.05%
2023/12/19	7.2	53.10	6	53.28	52.30	1.2	8,798	0.01%
2023/12/18	6	52.23	7	52.84	52.90	-1	8,116	-0.01%
2023/12/15	5	50.26	4	50.48	50.60	1	7,335	0.01%
2023/12/14	1	49.15	0	0.00	49.05	1	7,080	0.01%
2023/12/13	3	50.18	0.5	50.10	50.10	2.6	6,925	0.04%
2023/12/12	2	52.15	6	53.03	51.80	-4	7,366	-0.05%
2023/12/11	7	52.59	12	52.82	52.40	-5	7,192	-0.07%
2023/12/08	1	50.40	1	51.10	51.10	0	6,988	0.00%
2023/12/07	1	50.10	2.1	50.69	50.10	-1.1	6,981	-0.02%
2023/12/06	2	50.55	0	0.00	51.30	2	6,957	0.03%
2023/12/05	4	51.23	5	51.10	52.00	-1	6,865	-0.01%
2023/12/04	1	51.60	11	51.14	52.50	-10	6,511	-0.15%
2023/12/01	0.1	48.55	5	48.27	48.65	-5	6,098	-0.08%
2023/11/30	7	46.81	2	47.23	46.70	5	5,955	0.08%
2023/11/29	1	46.30	0	0.00	46.55	1	6,006	0.02%
2023/11/28	1	47.15	3	46.68	47.00	-2	6,013	-0.03%
2023/11/27	1	45.80	1	46.25	46.00	0	5,993	0.00%
2023/11/24	1	45.65	0	0.00	45.50	1	5,985	0.02%
2023/11/22	2	45.98	0	0.00	45.65	2	6,052	0.03%
2023/11/21	0	0.00	1	47.10	46.55	-1	6,010	-0.02%
2023/11/20	1	46.90	0	0.00	46.95	1	6,094	0.02%
2023/11/16	0	47.50	0	0.00	47.40	0	6,207	0.00%
2023/11/15	0	0.00	3	47.37	47.85	-3	6,230	-0.05%
2023/11/14	1	46.15	0	0.00	46.10	1	6,289	0.02%
2023/11/10	1	45.40	0	0.00	45.00	1	6,230	0.02%
2023/11/08	1	46.35	0	0.00	46.10	1	6,203	0.02%
2023/11/07	2	46.40	1	46.60	46.25	1	6,245	0.02%
2023/11/06	0	0.00	1	47.30	47.45	-1	6,240	-0.02%
2023/11/02	1	46.95	0	0.00	47.10	1	6,237	0.02%
2023/11/01	1	46.15	0	0.00	46.40	1	6,246	0.02%
2023/10/31	1	46.65	0	0.00	46.20	1	6,272	0.02%
2023/10/30	0	0.00	3	46.83	47.45	-3	6,225	-0.05%
2023/10/16	0	44.00	0	0.00	45.00	0	6,549	0.00%
2023/10/13	2	44.90	0	0.00	44.25	2	6,610	0.03%
2023/10/12	0	0.00	0.2	45.65	45.65	-0.2	6,579	0.00%
2023/10/11	0.1	45.50	0	0.00	45.25	0.1	6,647	0.00%
2023/10/06	2	46.83	0	0.00	46.95	2	6,776	0.03%
2023/10/03	1	46.80	0	0.00	46.00	1	7,134	0.01%
2023/09/27	2	48.63	0	0.00	48.40	2	7,636	0.03%
2023/09/26	0	0.00	1	48.90	48.70	-1	8,660	-0.01%
2023/09/22	1	49.40	0	0.00	49.50	1	9,463	0.01%
2023/09/21	4	50.53	1	51.30	49.80	3	9,532	0.03%
2023/09/20	0	0.00	3	51.53	51.30	-3	9,490	-0.03%
2023/09/18	1	49.60	0	0.00	50.90	1	9,376	0.01%
2023/09/15	4	50.70	9	50.42	50.60	-5	9,386	-0.05%
2023/09/14	0	0.00	4	48.25	48.85	-4	8,722	-0.05%
2023/09/11	1	45.80	0	0.00	46.00	1	8,719	0.01%
2023/09/08	0	0.00	2	46.75	46.30	-2	8,781	-0.02%
2023/09/07	0.1	45.80	0	0.00	45.65	0.1	8,817	0.00%
2023/09/06	3	46.35	1	46.30	46.30	2	8,880	0.02%
2023/09/05	0.1	47.20	1.1	47.00	47.30	-1	8,935	-0.01%
2023/09/04	0.1	46.50	1	46.55	46.50	-0.9	9,162	-0.01%
2023/08/31	0.1	45.40	0	0.00	45.30	0.1	9,261	0.00%
2023/08/29	4	45.61	5	45.55	45.35	-1	9,324	-0.01%
2023/08/28	0	0.00	10.5	45.93	46.10	-10.5	9,394	-0.11%
2023/08/24	2.4	46.49	0	0.00	46.00	2.4	9,566	0.03%
2023/08/23	8.1	48.16	2	49.35	47.55	6.1	9,478	0.06%
2023/08/22	4	48.50	1	49.10	48.70	3	9,435	0.03%
2023/08/21	6.1	50.39	5	49.20	49.30	1.1	9,449	0.01%
2023/08/18	3.1	50.80	11	50.91	50.50	-7.9	9,404	-0.08%
2023/08/17	1	46.90	0	0.00	47.90	1	9,202	0.01%
2023/08/16	0.1	47.70	0	0.00	47.60	0.1	9,232	0.00%
2023/08/15	0.1	49.40	0	0.00	49.00	0.1	9,236	0.00%
2023/08/09	0	0.00	0.1	50.00	50.10	-0.1	9,428	0.00%
2023/08/07	1	50.50	1	50.50	50.50	0	9,594	0.00%
2023/08/02	0	0.00	2	50.50	51.10	-2	9,689	-0.02%
2023/07/31	3	51.27	0	0.00	50.40	3	9,784	0.03%
2023/07/28	0	0.00	1	51.30	51.80	-1	9,824	-0.01%
2023/07/26	1	49.20	0.3	49.95	49.45	0.7	9,944	0.01%
2023/07/24	1	49.20	0	0.00	49.30	1	10,070	0.01%
2023/07/21	0	0.00	1	51.00	50.90	-1	10,120	-0.01%
2023/07/18	2	50.90	0	0.00	50.40	2	10,362	0.02%
2023/07/13	1.1	49.91	3	50.13	49.30	-1.9	10,335	-0.02%
2023/07/12	1.1	52.26	0.3	52.53	51.60	0.8	10,261	0.01%
2023/07/11	1	53.80	0	0.00	53.60	1	10,245	0.01%
2023/07/10	6.1	54.85	0	0.00	53.60	6.1	10,259	0.06%
2023/07/07	0.1	56.70	0	0.00	56.70	0.1	10,090	0.00%
2023/07/05	2	57.10	1	57.50	57.70	1	9,939	0.01%
2023/07/04	16	59.67	10	61.60	57.30	6	9,675	0.06%
2023/07/03	3	57.30	1	57.90	58.90	2	8,716	0.02%
2023/06/30	0	0.00	1	59.30	59.00	-1	8,216	-0.01%
2023/06/29	2	57.45	80	57.80	57.30	-78	7,941	-0.98%
2023/06/28	1	58.50	1	58.20	58.40	0	7,880	0.00%
2023/06/27	0	0.00	1	59.50	58.80	-1	7,873	-0.01%
2023/06/26	1	59.20	0	0.00	58.80	1	7,871	0.01%
2023/06/21	2	60.40	2	59.60	60.20	0	7,865	0.00%
2023/06/16	0	0.00	1	62.40	62.60	-1	7,918	-0.01%
2023/06/15	1	61.90	1	62.70	61.70	0	7,940	0.00%
2023/06/14	0	0.00	23	62.40	62.20	-23	8,067	-0.29%
2023/06/13	0	0.00	2	62.05	61.80	-2	8,375	-0.02%
2023/06/12	1	61.30	2	61.85	62.10	-1	8,862	-0.01%
2023/06/08	1	61.60	4	61.83	61.50	-3	9,687	-0.03%
2023/06/07	1	59.90	0	0.00	59.80	1	9,917	0.01%
2023/06/06	0	0.00	1	58.80	59.50	-1	9,925	-0.01%
2023/06/05	1	58.10	0	0.00	58.00	1	9,958	0.01%
2023/06/01	1	57.10	0	0.00	57.10	1	10,059	0.01%
2023/05/30	0.1	59.10	0	0.00	58.70	0.1	10,281	0.00%
2023/05/26	1	58.80	1	59.30	58.90	0	10,595	0.00%
2023/05/25	1	59.10	0	0.00	58.70	1	10,907	0.01%
2023/05/24	1	60.10	0	0.00	60.10	1	11,227	0.01%
2023/05/23	1	60.00	1.2	60.30	60.10	-0.2	11,458	0.00%
2023/05/22	0	0.00	2	60.55	60.20	-2	11,482	-0.02%
2023/05/19	2	59.90	0	0.00	60.30	2	11,432	0.02%
2023/05/17	0	0.00	1	60.20	60.20	-1	11,390	-0.01%
2023/05/15	1	58.00	1	59.30	60.20	0	11,413	0.00%
2023/05/12	0.3	59.20	1	59.00	59.20	-0.7	11,434	-0.01%
2023/05/11	1.1	60.41	0	0.00	59.10	1.1	11,447	0.01%
2023/05/10	0	0.00	1	61.80	61.60	-1	11,368	-0.01%
2023/05/09	0	0.00	1	60.50	60.20	-1	11,394	-0.01%
2023/05/08	1	59.10	1	59.80	59.40	0	11,536	0.00%
2023/05/05	2.1	59.70	1.6	60.06	59.50	0.5	11,898	0.00%
2023/05/04	1.1	60.33	0	0.00	60.10	1.1	11,984	0.01%
2023/05/03	2.2	61.49	1	60.50	60.50	1.2	12,004	0.01%
2023/05/02	1.1	63.23	0	0.00	63.20	1.1	11,970	0.01%
2023/04/28	3	64.83	1	65.60	65.00	2	12,084	0.02%
2023/04/27	1	62.80	0	0.00	63.70	1	12,176	0.01%
2023/04/25	0.1	64.30	0	0.00	64.20	0.1	12,258	0.00%
2023/04/21	4.1	65.49	0	0.00	65.00	4.1	12,497	0.03%
2023/04/18	1	69.90	0	0.00	69.00	1	12,772	0.01%
2023/04/17	0	0.00	8	70.99	70.50	-8	12,889	-0.06%
2023/04/13	1.1	68.53	0	0.00	68.50	1.1	13,235	0.01%
2023/04/10	1	69.50	1	70.20	68.80	0	14,135	0.00%
2023/04/07	0	0.00	2	69.35	69.40	-2	14,505	-0.01%
2023/04/06	2	68.35	0	0.00	67.80	2	14,953	0.01%
2023/03/31	1	68.50	0	0.00	68.50	1	15,727	0.01%
2023/03/30	0	0.00	150	68.80	68.50	-150	17,126	-0.88%	大賣/鉅額交易
2023/03/29	1	69.00	1	68.90	68.80	0	17,649	0.00%
2023/03/28	0	0.00	0.9	69.61	69.30	-0.9	18,203	0.00%
2023/03/24	2	69.95	0	0.00	70.50	2	19,983	0.01%
2023/03/23	1	69.70	1	69.70	69.90	0	20,125	0.00%
2023/03/21	1	69.70	0	0.00	69.00	1	20,226	0.00%
2023/03/20	2	70.05	0	0.00	69.60	2	20,233	0.01%
2023/03/17	2	68.70	3	68.77	69.00	-1	20,203	0.00%
2023/03/16	3.1	69.54	11.1	68.97	68.20	-8	20,128	-0.04%
2023/03/15	6.1	71.34	5	71.92	71.00	1.1	19,886	0.01%
2023/03/14	3	73.46	9.1	73.39	72.50	-6.1	19,571	-0.03%
2023/03/13	4.1	80.46	1	80.79	80.50	3.1	18,898	0.02%
2023/03/10	16	81.81	10.2	81.55	79.10	5.8	18,755	0.03%
2023/03/09	1	80.10	1	80.10	80.10	0	18,527	0.00%
2023/03/08	4	79.05	0	0.00	79.00	4	18,647	0.02%
2023/03/07	0	0.00	0.7	80.90	80.70	-0.7	18,699	0.00%
2023/03/06	3	80.67	1	81.60	80.60	2	18,803	0.01%
2023/03/03	2	81.35	37	80.30	81.10	-35	19,016	-0.18%
2023/03/02	0	0.00	3	80.30	80.70	-3	19,149	-0.02%
2023/03/01	10	77.40	0	0.00	78.60	10	18,998	0.05%
2023/02/24	1	79.20	4.7	79.70	79.60	-3.7	18,961	-0.02%
2023/02/23	5	79.38	3	78.90	79.20	2	18,829	0.01%
2023/02/22	1	77.20	1	78.10	76.70	0	18,592	0.00%
2023/02/21	1	77.70	7	75.97	77.50	-6	18,344	-0.03%
2023/02/17	3	72.83	0	0.00	73.30	3	18,522	0.02%
2023/02/16	0	0.00	1	73.90	73.70	-1	18,664	-0.01%
2023/02/15	2	73.75	0	0.00	73.70	2	19,073	0.01%
2023/02/14	1	74.50	2	75.00	74.80	-1	19,329	-0.01%
2023/02/13	2	74.30	4	73.60	73.80	-2	19,474	-0.01%
2023/02/10	2	75.55	1	75.50	75.50	1	19,706	0.01%
2023/02/09	0	0.00	1	78.10	76.90	-1	20,025	0.00%
2023/02/08	0	0.00	2	78.10	77.90	-2	20,279	-0.01%
2023/02/07	2	77.10	0	0.00	77.60	2	20,350	0.01%
2023/02/06	5	77.08	2.1	76.71	76.10	2.9	20,482	0.01%
2023/02/03	4	80.75	3.1	81.50	79.50	1	20,459	0.00%
2023/02/01	0	0.00	1	76.70	76.70	-1	20,217	0.00%
2023/01/31	0	0.00	1	76.20	75.90	-1	20,313	0.00%
2023/01/16	2	73.20	1	73.30	73.70	1	20,475	0.00%
2023/01/13	2	74.40	0	0.00	74.50	2	20,424	0.01%
2023/01/12	0	0.00	0.1	75.70	74.10	-0.1	20,536	0.00%
2023/01/11	0	0.00	1	76.10	76.10	-1	20,473	0.00%
2023/01/10	0.1	77.80	0	0.00	76.50	0.1	20,444	0.00%
2023/01/06	0.2	76.10	1	76.30	77.80	-0.8	20,709	0.00%
2023/01/05	10	77.80	2	77.30	77.10	8	20,762	0.04%
2023/01/04	4	79.23	0.1	77.30	77.10	3.9	20,903	0.02%
2023/01/03	2	80.70	0	0.00	79.20	2	20,825	0.01%
2022/12/30	2.2	80.49	3	81.00	80.10	-0.8	20,753	0.00%
2022/12/29	6	79.25	3	79.20	79.20	3	20,637	0.01%
2022/12/28	1.1	81.65	0.2	80.20	79.00	0.9	20,583	0.00%
2022/12/27	3	83.60	5	84.20	82.10	-2	20,463	-0.01%
2022/12/26	26.2	83.66	11	82.57	82.40	15.2	20,553	0.07%
2022/12/23	7	84.47	5	85.86	86.20	2	20,344	0.01%
2022/12/22	18.2	84.90	80	84.11	87.20	-61.8	19,732	-0.31%
2022/12/21	0.3	78.65	22	78.75	79.80	-21.7	18,579	-0.12%
2022/12/20	10	76.30	2	78.05	76.70	8	18,285	0.04%
2022/12/19	12	78.76	1	78.40	76.20	11	18,086	0.06%
2022/12/16	45	79.67	2	76.65	78.80	43	17,509	0.25%
2022/12/15	0	0.00	20	72.10	72.50	-20	16,827	-0.12%
2022/12/13	2	69.60	2	70.00	70.30	0	17,331	0.00%
2022/12/06	1	72.40	5.4	72.16	70.60	-4.4	18,254	-0.02%
2022/12/05	2	75.20	0	0.00	74.30	2	18,390	0.01%
2022/12/02	2	75.40	0	0.00	74.50	2	18,584	0.01%
2022/12/01	1.2	76.96	11	75.21	75.30	-9.9	18,774	-0.05%
2022/11/30	0.2	75.40	0	0.00	76.10	0.2	18,698	0.00%
2022/11/29	5	73.88	3	73.57	74.70	2	18,769	0.01%
2022/11/28	16	74.82	5	72.70	72.90	11	18,998	0.06%
2022/11/25	2	75.30	1	74.90	74.90	1	18,973	0.01%
2022/11/24	0.2	74.00	3	73.00	75.40	-2.9	19,000	-0.01%
2022/11/23	0	0.00	2	71.10	71.10	-2	18,785	-0.01%
2022/11/22	2	69.55	0	0.00	69.10	2	18,934	0.01%
2022/11/21	3	70.17	0	0.00	69.50	3	18,878	0.02%
2022/11/18	0	0.00	79	73.68	71.80	-79	18,843	-0.42%
2022/11/17	4	75.05	0	0.00	74.20	4	18,944	0.02%
2022/11/16	120	75.08	43	75.01	75.30	77	18,910	0.41%	大買/
2022/11/11	19	75.23	11	73.60	73.50	8	18,698	0.04%
2022/11/10	1	73.40	2.1	73.28	74.40	-1.1	18,395	-0.01%
2022/11/09	2.1	71.33	6	71.30	72.00	-3.9	18,244	-0.02%
2022/11/08	1	71.80	6	72.10	70.40	-5	18,282	-0.03%
2022/11/07	0	0.00	1	70.00	70.00	-1	18,009	-0.01%
2022/11/04	0	0.00	0.3	66.60	66.60	-0.3	17,759	0.00%
2022/11/03	2	65.70	0	0.00	65.80	2	17,605	0.01%
2022/11/01	4	66.45	1	66.00	66.00	3	17,590	0.02%
2022/10/31	3	67.47	3	68.47	67.70	0	17,596	0.00%
2022/10/28	3	69.37	0	0.00	68.50	3	17,585	0.02%
2022/10/27	2	69.45	3	70.40	70.50	-1	17,529	-0.01%
2022/10/25	0	0.00	1.2	68.93	67.70	-1.2	17,395	-0.01%
2022/10/18	0	0.00	1	67.00	67.00	-1	17,674	-0.01%
2022/10/17	0	0.00	2	64.30	64.90	-2	17,705	-0.01%
2022/10/14	0	0.00	2	68.35	68.80	-2	17,512	-0.01%
2022/10/13	3.1	67.19	3.2	66.62	65.40	-0.1	17,873	0.00%
2022/10/12	3	68.63	1	68.30	68.30	2	18,252	0.01%
2022/10/11	0	0.00	1	72.00	72.20	-1	18,103	-0.01%
2022/10/07	1	73.10	0	0.00	73.20	1	17,998	0.01%
2022/10/04	1	70.80	3	71.67	71.60	-2	18,225	-0.01%
2022/10/03	1	69.40	0	0.00	70.30	1	18,110	0.01%
2022/09/28	0.2	67.27	0.1	67.90	65.70	0	17,990	0.00%
2022/09/27	0	70.00	1	71.00	71.00	-1	18,355	-0.01%
2022/09/26	3.2	69.98	8	70.40	69.40	-4.9	18,480	-0.03%
2022/09/23	5	77.50	5.1	76.75	74.90	-0.1	18,620	0.00%
2022/09/22	2	75.00	0.1	74.90	74.70	1.9	18,861	0.01%
2022/09/21	1	78.20	42	78.40	78.30	-41	19,104	-0.21%
2022/09/19	15	77.35	5.2	77.04	74.10	9.9	19,630	0.05%
2022/09/16	2	79.00	1	79.90	80.70	1	19,925	0.01%
2022/09/15	3.1	80.61	2	80.40	80.70	1.1	20,286	0.01%
2022/09/14	13.1	77.51	0	0.00	79.10	13.1	20,546	0.06%
2022/09/13	1	78.00	4.1	78.21	77.70	-3.1	20,614	-0.02%
2022/09/12	3.1	77.27	18	77.69	76.90	-14.9	20,925	-0.07%
2022/09/08	0	0.00	13.3	73.31	74.10	-13.3	20,836	-0.06%
2022/09/07	1	74.49	5	74.10	74.50	-4	20,908	-0.02%
2022/09/06	0.1	76.80	0	0.00	76.80	0.1	20,750	0.00%
2022/09/05	9.9	77.05	5.8	76.25	76.20	4.1	20,692	0.02%
2022/09/02	0.1	78.10	0	0.00	78.00	0.1	20,581	0.00%
2022/09/01	0.2	84.34	0.3	84.20	83.70	-0.1	20,346	0.00%
2022/08/31	6	86.50	0.1	83.30	86.80	6	20,415	0.03%
2022/08/30	20	86.30	0	0.00	86.10	20	20,129	0.10%
2022/08/29	4.2	86.61	3	87.00	86.30	1.2	20,111	0.01%
2022/08/26	0	0.00	1	93.40	93.10	-1	20,046	0.00%
2022/08/25	0.1	92.60	0	0.00	92.80	0.1	20,010	0.00%
2022/08/24	22.1	93.47	1.2	91.61	91.30	20.9	20,068	0.10%
2022/08/22	21.1	95.70	0	0.00	95.10	21.1	20,154	0.10%
2022/08/19	2	100.50	1	101.00	100.50	1	20,021	0.00%
2022/08/18	0	0.00	1	101.00	101.00	-1	20,220	0.00%
2022/08/17	1	100.50	1	101.50	101.50	0	20,697	0.00%
2022/08/16	2.1	100.26	1.1	100.04	99.90	1	21,251	0.00%
2022/08/15	2.1	101.50	2	102.25	101.50	0.1	21,871	0.00%
2022/08/12	1	104.50	1	104.00	104.50	0	21,770	0.00%
2022/08/11	2.1	104.23	7.1	103.57	103.00	-5.1	21,901	-0.02%
2022/08/10	2	104.74	4.1	104.37	103.00	-2.1	21,885	-0.01%
2022/08/09	5.2	105.49	73	104.99	105.00	-67.9	21,937	-0.31%
2022/08/08	4	106.50	2.1	107.26	107.50	1.9	21,826	0.01%
2022/08/05	0.2	107.00	2	106.75	107.50	-1.8	21,846	-0.01%
2022/08/04	1	105.00	0	0.00	104.00	1	21,921	0.00%
2022/08/03	2	106.00	49	104.04	104.50	-47	21,955	-0.21%
2022/08/02	62	104.18	3	104.50	105.00	59	22,088	0.27%
2022/08/01	44	105.75	3	105.00	107.50	41	22,109	0.19%
2022/07/29	1	108.00	10.1	107.95	107.00	-9.1	22,202	-0.04%
2022/07/28	27.2	105.10	3	102.00	102.00	24.2	22,118	0.11%
2022/07/27	2	102.75	0.2	104.00	104.50	1.8	22,091	0.01%
2022/07/26	3.1	101.99	6	101.17	100.50	-2.9	22,099	-0.01%
2022/07/25	3	104.00	1	105.50	104.00	2	21,952	0.01%
2022/07/22	30	107.00	35	106.40	106.50	-5	21,993	-0.02%
2022/07/21	9	106.11	5	106.20	105.50	4	22,013	0.02%
2022/07/20	33.2	106.36	20	107.48	103.50	13.2	21,989	0.06%
2022/07/19	15.1	129.05	5.1	127.45	131.00	10	21,598	0.05%
2022/07/18	1	119.00	0	0.00	121.00	1	21,147	0.00%
2022/07/14	1.1	115.14	1	115.00	118.50	0.1	21,219	0.00%
2022/07/12	11.1	111.41	11	111.36	112.00	0.1	20,966	0.00%
2022/07/08	1	121.00	0	0.00	120.50	1	20,675	0.00%
2022/07/07	13.1	116.43	13	116.92	116.50	0.1	20,505	0.00%
2022/07/06	1	116.50	2	114.50	113.50	-1	20,500	0.00%
2022/07/05	22	113.66	21	112.90	116.00	1	20,405	0.00%
2022/07/04	2	115.00	2.1	113.97	115.50	-0.1	19,948	0.00%
2022/07/01	1.1	118.51	1	117.00	111.00	0.1	19,836	0.00%
2022/06/30	1	118.00	0.1	118.50	119.00	0.9	19,480	0.00%
2022/06/29	2	123.75	3	121.00	120.00	-1	19,155	-0.01%
2022/06/28	5.1	127.93	12	124.38	128.00	-6.9	18,787	-0.04%
2022/06/27	11	124.50	8	124.06	128.00	3	18,412	0.02%
2022/06/24	3	114.33	4	116.13	116.50	-1	17,937	-0.01%
2022/06/23	10	115.69	4	111.13	110.50	6	17,617	0.03%
2022/06/22	2	116.50	2	120.50	120.00	0	17,276	0.00%
2022/06/21	3	123.50	10	123.00	123.50	-7	16,758	-0.04%
2022/06/20	7.2	121.39	11	121.64	119.50	-3.9	16,534	-0.02%
2022/06/17	12	132.00	8	131.44	131.00	4	16,156	0.02%
2022/06/16	6.1	134.92	5	136.40	131.00	1.1	15,984	0.01%
2022/06/15	13.1	143.06	28	140.71	140.50	-14.9	16,030	-0.09%
2022/06/14	4	142.88	2	142.75	143.00	2	16,380	0.01%
2022/06/13	4	144.25	5	143.90	143.00	-1	17,312	-0.01%
2022/06/10	138	151.01	1	150.00	150.00	137	17,735	0.77%	大買/鉅額交易
2022/06/09	4	156.25	2	155.50	155.00	2	17,977	0.01%
2022/06/08	3	160.00	4	161.13	161.50	-1	18,124	-0.01%
2022/06/07	1	159.00	0	0.00	159.00	1	18,565	0.01%
2022/06/06	2	159.75	9	160.78	158.50	-7	19,086	-0.04%
2022/06/01	2	160.25	5	160.80	159.50	-3	20,734	-0.01%
2022/05/31	3	157.17	2	157.00	157.00	1	22,047	0.00%
2022/05/30	1	161.50	0.1	160.00	158.50	0.9	22,405	0.00%
2022/05/27	2	158.50	2	158.75	160.50	0	22,706	0.00%
2022/05/26	1	157.00	1	159.50	156.50	0	23,032	0.00%
2022/05/25	3	159.50	0	0.00	160.50	3	23,196	0.01%
2022/05/24	26	164.63	3	163.83	161.50	23	23,415	0.10%
2022/05/23	2	157.50	5	157.70	163.50	-3	23,452	-0.01%
2022/05/20	1	148.00	1	148.00	149.00	0	23,616	0.00%
2022/05/19	25	142.08	9	143.56	146.00	16	24,528	0.07%
2022/05/18	36	145.01	3	145.83	147.50	33	25,491	0.13%
2022/05/17	7.3	145.30	4	145.50	143.00	3.3	26,034	0.01%
2022/05/16	6.3	150.27	2.6	150.07	148.00	3.7	26,380	0.01%
2022/05/13	2	152.25	2	151.50	153.50	0	26,755	0.00%
2022/05/12	30	148.00	13	148.50	148.50	17	27,852	0.06%
2022/05/11	1	153.00	1	151.00	151.50	0	28,048	0.00%
2022/05/10	2	150.25	2.2	149.95	151.50	-0.2	28,426	0.00%
2022/05/09	4	150.50	5	150.70	148.00	-1	28,842	0.00%
2022/05/06	3	150.00	2	150.25	151.50	1	29,843	0.00%
2022/05/05	1	153.00	7	153.00	153.00	-6	29,960	-0.02%
2022/05/04	1	149.50	3.2	149.97	148.50	-2.2	29,923	-0.01%
2022/05/03	8	143.31	3	144.83	146.00	5	30,123	0.02%
2022/04/29	1	147.50	1	146.50	146.00	0	30,426	0.00%
2022/04/28	1.1	143.36	1	143.00	142.00	0.1	30,615	0.00%
2022/04/27	2	143.50	4	141.25	144.00	-2	30,648	-0.01%
2022/04/26	4.1	148.71	2	150.00	145.00	2.1	30,761	0.01%
2022/04/25	4	150.13	0	0.00	148.00	4	30,860	0.01%
2022/04/22	3	156.67	3.2	156.28	156.00	-0.2	30,890	0.00%
2022/04/21	4	157.75	3	158.00	157.50	1	31,098	0.00%
2022/04/20	2	156.50	5	156.60	155.50	-3	31,348	-0.01%
2022/04/19	1	154.50	2	155.25	156.00	-1	31,482	0.00%
2022/04/18	3	152.00	5	152.30	151.00	-2	31,728	-0.01%
2022/04/15	3	155.67	2	155.75	155.00	1	32,036	0.00%
2022/04/14	3	156.67	1	155.00	154.50	2	32,163	0.01%
2022/04/13	6	156.83	5	157.30	158.00	1	32,253	0.00%
2022/04/12	1.1	149.73	1	149.50	153.00	0.1	32,311	0.00%
2022/04/11	5	154.10	2	154.50	151.50	3	32,351	0.01%
2022/04/08	3	153.50	2	155.00	154.00	1	32,947	0.00%
2022/04/07	1.1	151.41	1	151.00	149.50	0.1	33,063	0.00%
2022/04/06	2	155.75	2	157.00	156.00	0	33,093	0.00%
2022/04/01	3	159.00	1	160.00	160.00	2	33,478	0.01%
2022/03/31	2	157.50	3	158.00	158.50	-1	33,528	0.00%
2022/03/30	4	156.13	9	158.00	160.00	-5	33,688	-0.01%
2022/03/29	5	156.80	4	157.75	154.50	1	33,769	0.00%
2022/03/28	6	155.25	6	154.67	156.00	0	34,092	0.00%
2022/03/25	4.1	155.26	1	155.50	153.50	3.1	34,467	0.01%
2022/03/24	1	160.50	1	161.50	160.00	0	34,857	0.00%
2022/03/22	1	164.00	1	162.50	162.50	0	36,222	0.00%
2022/03/21	1	164.00	0	0.00	163.00	1	37,126	0.00%
2022/03/18	3	160.67	0	0.00	163.00	3	38,261	0.01%
2022/03/17	5	163.10	4	164.38	168.00	1	38,841	0.00%
2022/03/16	5	168.60	14.2	167.08	161.50	-9.2	39,919	-0.02%
2022/03/15	4	176.38	5	185.50	172.50	-1	39,944	0.00%
2022/03/14	1.1	181.86	4	180.25	182.00	-3	41,030	-0.01%
2022/03/11	4	175.00	1.1	175.06	175.00	2.9	42,473	0.01%
2022/03/10	5	178.90	8	178.38	176.50	-3	43,249	-0.01%
2022/03/09	30	173.57	21	174.33	174.00	9	43,857	0.02%
2022/03/08	39	178.06	35	177.51	170.50	4	44,460	0.01%
2022/03/07	32	189.31	32	191.05	180.00	0	43,865	0.00%
2022/03/04	16.1	196.97	23	194.67	192.00	-6.9	43,042	-0.02%
2022/03/03	14	193.68	15	195.27	192.00	-1	41,921	0.00%
2022/03/02	38	191.91	35	192.66	190.50	3	41,774	0.01%
2022/03/01	10	191.70	8	192.75	193.00	2	41,636	0.00%
2022/02/25	4	186.25	6	187.08	187.00	-2	41,391	0.00%
2022/02/24	41	187.52	52	186.30	182.00	-11	41,218	-0.03%
2022/02/23	7	188.79	15.2	189.06	190.00	-8.2	40,843	-0.02%
2022/02/22	14.2	187.23	14	189.25	181.50	0.2	40,488	0.00%
2022/02/21	37	197.23	35	197.84	195.00	2	39,762	0.01%
2022/02/18	29	188.34	31	190.35	194.50	-2	39,031	-0.01%
2022/02/17	9	186.22	8	186.25	183.00	1	38,225	0.00%
2022/02/16	1.1	183.09	12	183.13	183.50	-10.9	37,912	-0.03%
2022/02/15	14	180.36	10	182.15	178.50	4	38,206	0.01%
2022/02/14	110.3	181.09	113	181.37	180.00	-2.7	38,783	-0.01%	大買/大賣/
2022/02/11	39	176.62	51	172.87	172.00	-12	38,390	-0.03%
2022/02/10	24	175.40	26	175.50	175.50	-2	39,037	-0.01%
2022/02/09	51	174.73	30	174.30	173.50	21	39,741	0.05%
2022/02/08	102.1	170.86	101	173.23	172.00	1.1	39,830	0.00%	大買/大賣/
2022/02/07	59	158.92	58	160.91	162.00	1	39,996	0.00%
2022/01/26	3	149.00	2	150.25	147.50	1	41,239	0.00%
2022/01/25	2	147.75	1	148.50	145.50	1	41,581	0.00%
2022/01/24	9	150.44	8	151.69	153.00	1	41,813	0.00%
2022/01/21	7	156.43	2	152.50	151.50	5	42,137	0.01%
2022/01/20	5	161.90	8	161.44	161.00	-3	42,290	-0.01%
2022/01/19	5	162.00	4.9	162.55	161.50	0.1	42,524	0.00%
2022/01/18	5	168.00	5	167.50	166.00	0	42,715	0.00%
2022/01/17	15	168.50	15	169.00	166.00	0	43,550	0.00%
2022/01/14	16	170.38	16	169.72	173.50	0	44,029	0.00%
2022/01/13	14	171.57	15	170.23	168.50	-1	44,460	0.00%
2022/01/12	3	178.50	2	177.75	176.00	1	44,725	0.00%
2022/01/11	5	180.70	3	181.00	181.50	2	45,521	0.00%
2022/01/10	3.1	183.10	0	0.00	179.50	3.1	46,605	0.01%
2022/01/07	6	188.50	4	187.63	187.50	2	47,315	0.00%
2022/01/06	4	192.25	3	190.83	191.00	1	48,866	0.00%
2022/01/05	23	192.65	13	191.77	191.00	10	49,726	0.02%
2022/01/04	30	189.50	30	190.85	191.50	0	50,499	0.00%
2022/01/03	70	185.48	68	185.51	187.50	2	51,296	0.00%
2021/12/30	6	199.00	14	199.68	198.50	-8	51,827	-0.02%
2021/12/29	21	203.40	21.1	201.78	201.00	-0.1	52,778	0.00%
2021/12/28	29	202.57	28	203.57	200.50	1	54,654	0.00%
2021/12/27	20	200.00	20	198.50	199.00	0	55,451	0.00%
2021/12/24	4	201.88	1.2	203.17	199.00	2.8	56,326	0.00%
2021/12/23	15	205.07	22	203.11	200.00	-7	56,322	-0.01%
2021/12/22	28	204.82	27	203.61	204.00	1	56,540	0.00%
2021/12/21	31	200.02	38	201.74	207.00	-7	56,543	-0.01%
2021/12/20	13	199.77	5	198.90	199.00	8	56,620	0.01%
2021/12/17	29	202.38	29	201.57	200.00	0	56,644	0.00%
2021/12/16	1	199.50	1.2	198.52	196.50	-0.2	56,315	0.00%
2021/12/15	42	198.98	45.1	199.05	199.00	-3.1	56,196	-0.01%
2021/12/14	59.2	191.61	56.1	193.25	189.50	3.2	56,156	0.01%
2021/12/13	20.2	207.02	6	206.25	201.50	14.2	55,319	0.03%
2021/12/10	36.1	206.38	54	204.56	210.50	-17.9	55,553	-0.03%
2021/12/09	41.2	202.00	33	200.92	208.00	8.2	54,894	0.01%
2021/12/08	94.3	196.44	97.6	196.51	197.00	-3.3	54,715	-0.01%
2021/12/07	59.1	183.12	59.9	185.82	191.00	-0.8	54,241	0.00%
2021/12/06	36.3	173.87	45.1	174.51	176.50	-8.8	53,587	-0.02%
2021/12/03	36.2	167.12	33.2	165.41	164.50	3	53,625	0.01%
2021/12/02	42	166.94	55.7	167.21	169.50	-13.7	53,692	-0.03%
2021/11/30	4	156.13	3.2	156.16	156.50	0.8	53,553	0.00%
2021/11/29	4.3	152.62	6	153.75	153.00	-1.7	54,150	0.00%
2021/11/26	6	154.92	6	155.75	152.00	0	55,260	0.00%
2021/11/25	4	157.63	12	157.42	157.50	-8	55,943	-0.01%
2021/11/24	0	0.00	7	154.50	154.00	-7	56,530	-0.01%
2021/11/23	1	155.00	2	156.50	154.00	-1	58,328	0.00%
2021/11/22	2	154.25	13.1	154.77	154.50	-11.1	60,206	-0.02%
2021/11/19	23	157.89	19	156.63	156.00	4	61,871	0.01%
2021/11/18	2	159.00	19.1	159.97	160.50	-17.1	64,140	-0.03%
2021/11/17	2	157.25	1	157.50	158.50	1	66,010	0.00%
2021/11/16	7	160.14	7	161.00	161.00	0	67,378	0.00%
2021/11/15	1	160.00	4.1	160.11	157.00	-3.1	69,856	0.00%
2021/11/12	541	160.96	493	158.91	159.00	48	71,211	0.07%	大買/大賣/
2021/11/11	74.1	173.23	94	165.02	159.50	-19.9	71,484	-0.03%
2021/11/10	61	184.20	72	182.43	177.00	-11	72,107	-0.02%
2021/11/09	55.1	186.54	42.2	185.55	183.50	13	73,224	0.02%
2021/11/08	324	181.18	303.2	180.88	190.00	20.9	73,787	0.03%	大買/大賣/
2021/11/05	53.1	173.64	48.1	174.51	178.00	5	74,735	0.01%
2021/11/04	76.1	177.31	96.4	177.22	174.50	-20.4	76,083	-0.03%
2021/11/03	29	169.78	42.1	172.96	171.50	-13.1	76,323	-0.02%
2021/11/02	43	162.20	44.4	162.62	161.00	-1.4	76,868	0.00%
2021/11/01	50	162.16	21.1	159.24	158.50	28.9	77,612	0.04%
2021/10/29	25.1	159.54	37.1	158.71	160.00	-12	78,267	-0.02%
2021/10/28	27	154.78	29	158.12	153.50	-2	79,584	0.00%
2021/10/27	15.2	154.19	7.2	154.13	153.00	8	82,036	0.01%
2021/10/26	38.2	157.91	31.3	158.08	157.00	6.9	84,992	0.01%
2021/10/25	36	156.26	35.9	156.40	157.50	0.1	87,571	0.00%
2021/10/22	17.1	154.64	13	155.27	152.50	4.1	90,066	0.00%
2021/10/21	45	164.44	36	162.82	159.00	9	91,770	0.01%
2021/10/20	18	161.47	19	161.55	159.50	-1	92,550	0.00%
2021/10/19	63	160.93	56	160.97	158.00	7	94,278	0.01%
2021/10/18	52	151.73	64	151.97	160.00	-12	96,471	-0.01%
2021/10/15	28	162.63	30	161.18	161.00	-2	97,931	0.00%
2021/10/14	55	158.50	47.1	160.09	164.50	7.9	98,982	0.01%
2021/10/13	204	157.57	205.1	158.00	155.00	-1.1	99,248	0.00%	大買/大賣/
2021/10/12	13.3	160.74	10	155.10	153.50	3.3	101,711	0.00%
2021/10/08	50.1	167.35	49	166.87	169.50	1.1	102,911	0.00%
2021/10/07	61	170.23	58.1	171.83	171.50	2.9	105,121	0.00%
2021/10/06	60.2	163.54	61	163.86	161.50	-0.8	106,167	0.00%
2021/10/05	297.1	161.99	310	161.59	173.00	-12.9	107,309	-0.01%	大買/大賣/
2021/10/04	38.1	170.28	39.1	175.22	165.50	-1	108,342	0.00%
2021/10/01	52.2	186.18	41	189.46	183.50	11.2	110,613	0.01%
2021/09/30	4.2	201.76	3	203.83	203.50	1.2	112,158	0.00%
2021/09/29	14	201.36	4.1	201.17	200.50	9.9	113,993	0.01%
2021/09/28	11.3	202.16	5	204.00	203.50	6.3	115,755	0.01%
2021/09/27	35	214.47	27	211.96	208.00	8	117,732	0.01%
2021/09/24	30	213.87	57	214.75	215.00	-27	121,860	-0.02%
2021/09/23	12	209.33	18.1	208.66	207.50	-6.1	123,853	0.00%
2021/09/22	28	203.96	27	203.28	203.00	1	127,961	0.00%
2021/09/17	22	205.55	25	207.60	210.00	-3	129,019	0.00%
2021/09/16	13	203.69	11	202.64	200.50	2	131,239	0.00%
2021/09/15	33	201.86	30	201.55	205.00	3	132,972	0.00%
2021/09/14	22	205.73	10	203.50	201.50	12	136,191	0.01%
2021/09/13	27	213.52	21	213.10	210.00	6	138,442	0.00%
2021/09/10	30	211.92	35	212.47	211.50	-5	139,336	0.00%
2021/09/09	44.1	209.92	33.2	207.55	207.50	10.9	140,530	0.01%
2021/09/08	52	212.36	53.1	212.70	213.00	-1.1	141,059	0.00%
2021/09/07	53	204.18	61.5	206.25	209.50	-8.5	141,359	-0.01%
2021/09/06	19	217.95	19	214.68	211.00	0	140,707	0.00%
2021/09/03	20.1	230.89	20	229.70	222.00	0.1	140,444	0.00%
2021/09/02	24.1	239.18	15	242.57	235.50	9.1	139,951	0.01%
2021/09/01	25	237.96	36	238.69	235.00	-11	139,269	-0.01%
2021/08/31	18.1	245.44	26.2	246.75	248.00	-8.1	138,045	-0.01%
2021/08/30	15.1	255.83	17.6	252.38	249.00	-2.5	137,102	0.00%
2021/08/27	50.1	256.83	50	258.15	252.00	0.1	136,378	0.00%
2021/08/26	61	255.32	62	256.81	258.00	-1	134,570	0.00%
2021/08/25	67.1	254.19	44	252.26	262.00	23.1	132,823	0.02%
2021/08/24	96.1	252.44	219	245.62	244.00	-123	131,087	-0.09%	大賣/鉅額交易
2021/08/23	270.2	247.50	293.5	247.55	248.00	-23.3	129,142	-0.02%	大買/大賣/
2021/08/20	23.1	218.51	36	218.33	225.50	-12.9	129,352	-0.01%
2021/08/19	367	227.27	555	226.80	213.00	-188	130,804	-0.14%	大買/大賣/鉅額交易
2021/08/18	214	225.06	39	217.62	226.00	175	129,864	0.13%	大買/鉅額交易
2021/08/17	19	210.68	10	214.40	205.50	9	130,875	0.01%
2021/08/16	34.1	212.97	15	214.97	215.00	19.1	131,847	0.01%
2021/08/13	45	226.69	34	225.99	215.00	11	131,260	0.01%
2021/08/12	16	219.72	28	221.48	230.00	-12	131,665	-0.01%
2021/08/11	43.1	217.19	33	219.45	217.00	10.1	131,247	0.01%
2021/08/10	26	231.62	25	228.70	225.00	1	129,537	0.00%
2021/08/09	41	235.07	45	235.79	229.00	-4	128,839	0.00%
2021/08/06	30	233.02	42	234.89	231.00	-12	128,536	-0.01%
2021/08/05	11	224.54	6	224.33	221.00	5	127,154	0.00%
2021/08/04	19.2	234.52	16	232.78	233.00	3.2	126,543	0.00%
2021/08/03	26	233.60	74	233.20	229.00	-48	126,639	-0.04%
2021/08/02	237	223.99	166	223.40	232.00	71	125,565	0.06%	大買/大賣/
2021/07/30	173.1	234.36	197	231.70	223.50	-23.9	123,176	-0.02%	大買/大賣/
2021/07/29	58	236.98	79.1	238.12	248.00	-21.1	120,666	-0.02%
2021/07/28	177.1	209.25	178	208.26	225.50	-0.9	118,502	0.00%	大買/大賣/
2021/07/27	46	205.24	48	205.35	205.00	-2	116,098	0.00%
2021/07/26	21.1	227.23	6	231.67	216.50	15.1	115,006	0.01%
2021/07/23	50	244.43	51	242.71	240.00	-1	113,819	0.00%
2021/07/22	196	223.71	189	225.42	240.00	7	112,099	0.01%	大買/大賣/
2021/07/21	59.2	248.41	53	249.47	238.50	6.2	109,689	0.01%
2021/07/20	35.4	269.84	23.1	268.53	260.50	12.3	107,231	0.01%
2021/07/19	30	290.83	26	288.44	286.00	4	105,706	0.00%
2021/07/16	37.3	289.39	53.5	292.67	286.00	-16.3	105,178	-0.02%
2021/07/15	213	275.42	210.4	275.88	278.50	2.6	102,364	0.00%	大買/大賣/
2021/07/14	20.5	251.90	20.3	251.11	253.50	0.2	101,196	0.00%
2021/07/13	167.7	266.00	159	267.15	258.50	8.7	98,531	0.01%	大買/大賣/
2021/07/12	21.4	285.02	34.2	292.89	287.00	-12.9	96,744	-0.01%
2021/07/09	263.7	278.71	255.1	280.08	275.00	8.6	94,700	0.01%	大買/大賣/
2021/07/08	519.3	303.15	531.8	303.26	304.00	-12.5	92,400	-0.01%	大買/大賣/
2021/07/07	57.2	289.92	44	282.81	276.50	13.2	89,534	0.01%
2021/07/06	244.2	303.92	76.5	311.00	296.00	167.7	87,537	0.19%	大買/鉅額交易
2021/07/05	54	312.40	53	305.67	302.00	1	85,714	0.00%
2021/07/02	145.5	318.52	138.1	320.56	326.50	7.4	83,762	0.01%	大買/大賣/
2021/07/01	96.9	337.22	1,071.7	342.93	336.00	-974.8	81,705	-1.19%	大賣/鉅額交易
2021/06/30	1,041.3	320.44	49	309.95	321.00	992.3	77,304	1.28%	大買/鉅額交易
2021/06/29	126.2	304.00	612.6	316.56	292.00	-486.3	75,146	-0.65%	大買/大賣/鉅額交易
2021/06/28	511	299.83	515	292.16	300.00	-4	71,395	-0.01%	大買/大賣/
2021/06/25	584	272.16	289	267.41	273.00	295	70,194	0.42%	大買/大賣/鉅額交易
2021/06/24	870	247.79	689.2	246.75	248.50	180.8	67,663	0.27%	大買/大賣/鉅額交易
2021/06/23	1,180.7	228.68	1,164	228.38	226.00	16.7	65,883	0.03%	大買/大賣/
2021/06/22	169.2	258.82	180	259.50	251.00	-10.8	61,674	-0.02%	大買/大賣/
2021/06/21	994.4	245.70	1,379	241.96	249.00	-384.6	58,851	-0.65%	大買/大賣/鉅額交易
2021/06/18	1,272.3	226.31	877	226.29	226.50	395.3	58,156	0.68%	大買/大賣/鉅額交易
2021/06/17	34.2	205.03	25	205.50	206.00	9.2	56,643	0.02%
2021/06/16	29.4	204.14	28	206.95	205.50	1.4	55,154	0.00%
2021/06/15	6	184.00	3	190.83	191.50	3	53,839	0.01%
2021/06/11	203	174.36	203.6	174.47	174.50	-0.6	53,432	0.00%	大買/大賣/
2021/06/10	1.3	155.77	0	0.00	159.00	1.3	53,228	0.00%
2021/06/09	1	162.50	0	0.00	160.00	1	53,324	0.00%
2021/06/08	0	0.00	2.1	162.93	165.00	-2.1	53,404	0.00%
2021/06/04	1.2	157.25	42	161.17	155.50	-40.8	53,521	-0.08%
2021/06/03	1	164.00	1	162.00	161.00	0	53,592	0.00%
2021/06/02	1	161.50	35.1	158.83	160.00	-34.1	53,515	-0.06%
2021/06/01	30	158.42	4	152.75	159.50	26	53,205	0.05%
2021/05/31	10	151.05	3	143.50	145.00	7	53,006	0.01%
2021/05/28	34	147.88	35.1	150.74	154.50	-1	52,533	0.00%
2021/05/27	805.1	139.41	796	139.57	140.50	9.1	50,723	0.02%	大買/大賣/
2021/05/26	254	126.95	335.2	127.52	128.00	-81.2	47,866	-0.17%	大買/大賣/
2021/05/25	674.1	121.57	568.3	121.66	116.50	105.8	46,237	0.23%	大買/大賣/鉅額交易
2021/05/24	42	122.35	43.1	122.96	125.00	-1.1	43,825	0.00%
2021/05/21	4	114.00	8.2	114.00	114.00	-4.2	42,234	-0.01%
2021/05/20	15.1	99.50	34.5	99.50	104.00	-19.4	41,724	-0.05%
2021/05/19	46.1	92.69	65	93.22	94.60	-18.9	39,609	-0.05%
2021/05/18	61.1	85.49	16	85.94	86.00	45.1	39,042	0.12%
2021/05/17	31.3	78.93	42	78.07	78.20	-10.8	38,911	-0.03%
2021/05/14	23	79.89	18	78.21	81.60	5	37,764	0.01%
2021/05/13	4	82.63	22	80.21	80.10	-18	36,679	-0.05%
2021/05/12	21	92.15	18.3	91.68	88.90	2.7	36,346	0.01%
2021/05/11	44.2	101.30	30	101.22	98.70	14.2	36,361	0.04%
2021/05/10	19	99.02	32	99.07	101.50	-13	35,317	-0.04%
2021/05/07	17	90.31	10	90.63	92.30	7	34,558	0.02%
2021/05/06	14	92.22	3	92.63	89.90	11	34,312	0.03%
2021/05/05	108	91.26	215	93.36	92.50	-107	33,721	-0.32%	大買/大賣/鉅額交易
2021/05/04	334.1	91.89	227	91.89	91.40	107.1	33,189	0.32%	大買/大賣/鉅額交易
2021/05/03	28.2	100.47	27	101.64	101.50	1.2	32,428	0.00%
2021/04/29	3.5	93.06	2	92.75	94.70	1.5	31,563	0.00%
2021/04/28	2.3	94.26	7	96.44	92.50	-4.7	31,936	-0.01%
2021/04/27	28.2	93.41	25	91.59	91.20	3.2	31,941	0.01%
2021/04/26	501	90.19	516	90.11	90.20	-15	31,963	-0.05%	大買/大賣/
2021/04/23	18	84.80	40	86.58	82.00	-22	32,715	-0.07%
2021/04/22	14	94.00	9	92.94	85.80	5	32,945	0.02%
2021/04/21	4	87.63	6	86.90	89.60	-2	32,068	-0.01%
2021/04/20	16	80.45	14	80.62	81.50	2	31,928	0.01%
2021/04/19	4	79.60	7	78.34	80.60	-3	32,264	-0.01%
2021/04/16	2	69.35	5	71.68	73.30	-3	32,430	-0.01%
2021/04/15	0	0.00	7	65.94	66.70	-7	32,892	-0.02%
2021/04/14	14.3	63.86	9	64.71	65.30	5.3	34,186	0.02%
2021/04/13	4.3	64.16	4	65.35	64.30	0.3	34,459	0.00%
2021/04/12	0.3	64.00	15	62.61	64.00	-14.7	35,159	-0.04%
2021/04/09	3.3	56.82	0	0.00	58.20	3.3	36,862	0.01%
2021/04/08	8.3	58.68	0	0.00	58.90	8.3	37,908	0.02%
2021/04/07	3.3	57.02	17	58.22	58.70	-13.7	39,236	-0.03%
2021/04/06	0.4	57.40	1	56.70	57.40	-0.7	42,280	0.00%
2021/04/01	3	56.40	4	56.40	55.90	-1	43,279	0.00%
2021/03/31	7	57.19	22	55.40	55.10	-15	44,129	-0.03%
2021/03/30	7.2	54.27	0	0.00	54.60	7.2	44,067	0.02%
2021/03/29	7.4	55.29	2	55.20	55.40	5.4	44,720	0.01%
2021/03/26	6	51.97	0	0.00	52.90	6	46,649	0.01%
2021/03/25	5	50.80	2	50.70	49.90	3	47,659	0.01%
2021/03/24	8	51.83	3	51.80	52.00	5	48,732	0.01%
2021/03/23	6	52.87	5	54.38	51.70	1	48,863	0.00%
2021/03/22	2	54.50	5	54.18	54.50	-3	48,009	-0.01%
2021/03/19	0	0.00	16	49.78	49.55	-16	47,755	-0.03%
2021/03/18	7	49.74	5	49.87	49.95	2	48,015	0.00%
2021/03/17	0	0.00	2	49.25	49.00	-2	48,441	0.00%
2021/03/16	2	48.30	0	0.00	48.65	2	48,956	0.00%
2021/03/15	20	48.68	16.9	48.45	48.70	3.1	49,649	0.01%
2021/03/12	3	47.95	4	47.86	47.40	-1	50,455	0.00%
2021/03/11	6	47.96	6	47.89	47.25	0	50,756	0.00%
2021/03/10	4	46.89	2	47.08	47.00	2	50,926	0.00%
2021/03/09	10	47.90	0	0.00	47.50	10	51,141	0.02%
2021/03/08	5	46.75	5	47.00	45.40	0	51,479	0.00%
2021/03/05	1	46.60	2	46.15	45.85	-1	51,890	0.00%
2021/03/03	64	45.49	65	46.51	47.30	-1	52,717	0.00%
2021/03/02	73	48.39	62	46.03	45.50	11	53,775	0.02%
2021/02/26	0	0.00	2	47.95	47.95	-2	54,074	0.00%
2021/02/25	0	0.00	18	47.73	47.30	-18	54,060	-0.03%
2021/02/24	5	46.28	2	46.30	46.00	3	54,183	0.01%
2021/02/23	13	46.77	9.1	47.34	46.70	3.9	54,262	0.01%
2021/02/22	5	47.08	13	47.23	46.75	-8	54,800	-0.01%
2021/02/19	14	44.76	0	0.00	44.50	14	54,951	0.03%
2021/02/18	10	45.54	17	46.25	45.25	-7	55,206	-0.01%
2021/02/17	8	43.89	1	43.00	43.90	7	54,788	0.01%
2021/02/04	0	0.00	7	43.38	43.50	-7	54,818	-0.01%
2021/02/03	9	43.64	4	43.00	42.25	5	55,361	0.01%
2021/02/02	0	0.00	14	44.03	43.50	-14	56,019	-0.02%
2021/02/01	10	41.77	2	43.05	41.35	8	55,488	0.01%
2021/01/29	6	43.48	0	0.00	42.80	6	55,267	0.01%
2021/01/28	0	0.00	7	44.44	44.75	-7	55,130	-0.01%
2021/01/27	0	0.00	1	45.90	44.55	-1	54,963	0.00%
2021/01/26	10	46.65	6	45.79	45.60	4	55,058	0.01%
2021/01/25	10	45.93	5	45.70	45.65	5	54,998	0.01%
2021/01/22	13	45.08	13.1	44.98	44.80	-0.1	54,629	0.00%
2021/01/21	61	43.44	60	43.04	42.70	1	54,212	0.00%
2021/01/20	0.1	42.83	15	42.05	42.10	-14.9	53,579	-0.03%
2021/01/19	12	43.18	10	43.30	43.20	2	52,968	0.00%
2021/01/18	4	44.11	32	41.42	45.10	-28	52,507	-0.05%
2021/01/15	1.1	43.27	2	45.08	43.25	-0.9	51,347	0.00%
2021/01/14	3	49.83	1	49.60	48.05	2	50,492	0.00%
2021/01/13	0	0.00	3.4	48.50	48.00	-3.4	50,040	-0.01%
2021/01/12	51	50.14	21.2	48.87	49.05	29.8	49,715	0.06%
2021/01/11	17	49.34	16	50.08	50.40	1	48,278	0.00%
2021/01/08	40	48.71	70	48.70	48.50	-30	47,488	-0.06%
2021/01/07	32	45.35	6	48.48	47.35	26	46,536	0.06%
2021/01/06	14	52.74	2	51.50	50.30	12	45,072	0.03%
2021/01/05	8	55.40	4	54.73	54.60	4	44,340	0.01%
2021/01/04	220	56.44	222	57.16	57.10	-2	43,023	0.00%	大買/大賣/
2020/12/31	14	51.69	11	51.85	52.90	3	40,875	0.01%
2020/12/30	33	50.19	21	50.05	50.10	12	39,737	0.03%
2020/12/29	172	55.45	378	53.82	49.35	-206	38,285	-0.54%	大買/大賣/鉅額交易
2020/12/28	941.4	52.69	712	52.54	52.80	229.4	35,075	0.65%	大買/大賣/鉅額交易
2020/12/25	60	48.08	74	48.45	48.00	-14	33,634	-0.04%
2020/12/24	7	45.57	11	45.40	45.25	-4	32,551	-0.01%
2020/12/23	22	43.58	21	44.00	45.45	1	32,156	0.00%
2020/12/22	87.1	48.38	88	46.01	43.15	-0.9	31,216	0.00%
2020/12/21	63	45.62	52	46.19	47.50	11	28,681	0.04%
2020/12/18	11	43.37	9	43.84	43.20	2	27,305	0.01%
2020/12/17	0	0.00	10	41.95	42.35	-10	25,975	-0.04%
2020/12/15	3	41.95	6	41.28	40.00	-3	25,254	-0.01%
2020/12/14	4	40.75	5	41.05	40.75	-1	24,601	0.00%
2020/12/11	9	39.70	0	0.00	38.95	9	24,110	0.04%
2020/12/10	5	41.75	1	42.50	41.40	4	23,548	0.02%
2020/12/09	3	41.50	6	41.36	41.40	-3	22,943	-0.01%
2020/12/08	14	40.51	11	41.61	40.60	3	22,173	0.01%
2020/12/07	251	38.68	249	38.39	38.25	2	21,113	0.01%	大買/大賣/
2020/12/04	7	38.20	4.1	37.81	38.00	2.9	20,573	0.01%
2020/12/03	21	40.20	13.7	40.02	39.50	7.3	20,136	0.04%
2020/12/02	30	40.64	21	39.92	40.00	9	19,824	0.05%
2020/12/01	3	41.73	0.5	42.00	41.10	2.5	19,317	0.01%
2020/11/30	12	43.03	10	42.90	43.70	2	18,836	0.01%
2020/11/27	72	41.40	80	41.46	43.00	-8	18,393	-0.04%
2020/11/26	8	41.59	2	41.73	40.65	6	17,895	0.03%
2020/11/25	136	40.57	138.1	40.62	40.90	-2.1	16,799	-0.01%	大買/大賣/
2020/11/24	10	37.33	3	37.65	37.20	7	16,009	0.04%
2020/11/23	2	37.55	2	37.35	37.45	0	15,818	0.00%
2020/11/20	4	36.89	10	38.00	36.75	-6	15,621	-0.04%
2020/11/19	2	36.80	5	37.08	37.45	-3	15,539	-0.02%
2020/11/18	127.6	36.30	117	36.17	36.40	10.6	14,552	0.07%	大買/大賣/
2020/11/17	62	32.87	68	32.84	33.35	-6	13,788	-0.04%
2020/11/13	0	0.00	2	31.60	30.60	-2	13,393	-0.01%
2020/11/12	1	31.05	0	0.00	31.20	1	13,198	0.01%
2020/11/11	68	32.20	69	32.44	32.45	-1	13,081	-0.01%
2020/11/10	104	29.58	97	29.70	29.80	7	12,631	0.06%	大買/
2020/11/09	0	0.00	2	31.40	32.25	-2	11,564	-0.02%
2020/11/06	3	29.10	3	29.15	29.35	0	11,333	0.00%
2020/11/05	0	0.00	3	28.77	28.95	-3	11,279	-0.03%
2020/11/04	3	28.60	0	0.00	28.90	3	11,238	0.03%
2020/11/03	8	28.12	6	27.75	28.60	2	11,022	0.02%
2020/11/02	11	27.02	32	26.86	27.00	-21	10,673	-0.20%
2020/10/30	1	26.60	0	0.00	26.20	1	10,273	0.01%
2020/10/28	18	26.47	10	26.90	26.15	8	10,059	0.08%
2020/10/27	11	26.53	0	0.00	26.10	11	9,870	0.11%
2020/10/26	4	25.65	30	25.80	26.85	-26	9,717	-0.27%
2020/10/23	30	24.75	34	24.97	24.60	-4	9,230	-0.04%
2020/10/22	8	24.58	0	0.00	24.45	8	9,161	0.09%
2020/10/20	0	0.00	1	24.90	25.25	-1	8,840	-0.01%
2020/10/19	2	23.30	0	0.00	23.55	2	8,522	0.02%
2020/10/16	8	24.08	2	23.60	23.55	6	8,469	0.07%
2020/10/15	2	24.23	10	24.25	24.05	-8	8,399	-0.10%
2020/10/14	11	24.39	0	0.00	24.55	11	8,292	0.13%
2020/10/13	2	24.50	6	24.13	25.05	-4	8,112	-0.05%
2020/10/12	20	22.88	10.6	22.68	23.15	9.4	7,687	0.12%
2020/10/08	5	24.05	0.2	23.75	23.80	4.8	7,540	0.06%
2020/10/07	0	0.00	2	24.08	24.45	-2	7,351	-0.03%
2020/10/05	0	0.00	1	22.30	22.85	-1	6,852	-0.01%
2020/09/30	0	0.00	7	21.30	21.25	-7	6,606	-0.11%
2020/09/29	17	21.26	11	21.01	21.00	6	6,614	0.09%
2020/09/28	0.7	21.65	3	21.70	21.65	-2.3	6,365	-0.04%
2020/09/22	1	19.85	0	0.00	19.85	1	5,660	0.02%
2020/09/21	1	20.20	0	0.00	20.20	1	5,645	0.02%
2020/09/17	0	0.00	5	20.20	20.20	-5	5,586	-0.09%
2020/09/14	0	0.00	1	20.15	19.75	-1	5,435	-0.02%
2020/09/11	0	0.00	5	19.90	20.00	-5	5,337	-0.09%
2020/09/07	25	20.69	16	20.56	20.15	9	5,064	0.18%
2020/09/02	1	20.55	2	20.60	20.70	-1	4,671	-0.02%
2020/08/31	2.2	21.58	0	0.00	21.20	2.2	4,531	0.05%
2020/08/26	0	0.00	23	22.09	22.10	-23	4,161	-0.55%
2020/08/25	1	21.30	14	21.35	21.75	-13	3,937	-0.33%
2020/08/21	9	20.21	9	20.00	20.10	0	3,516	0.00%
2020/08/20	5	20.75	5	19.60	19.95	0	3,447	0.00%
2020/08/19	0	0.00	1	20.80	20.35	-1	3,250	-0.03%
2020/08/17	1	20.00	0	0.00	20.05	1	2,835	0.04%
2020/08/14	1	20.15	0	0.00	19.90	1	2,607	0.04%
2020/08/13	5	19.00	7	18.99	19.05	-2	2,275	-0.09%
2020/08/11	1	18.70	0	0.00	18.80	1	2,191	0.05%
2020/07/30	0	0.00	1	17.05	17.15	-1	2,011	-0.05%
2020/07/17	1	17.90	0	0.00	18.10	1	2,067	0.05%
2020/07/16	5	18.85	5	18.55	18.55	0	2,081	0.00%
2020/07/13	5	18.75	5	18.75	18.80	0	2,028	0.00%
2020/07/07	1	17.35	2	18.05	18.40	-1	1,792	-0.06%
2020/07/06	0	0.00	1	17.60	17.65	-1	1,677	-0.06%
2020/06/24	0	0.00	5	16.65	16.65	-5	1,733	-0.29%
2020/06/22	6	16.46	1	16.45	16.35	5	1,782	0.28%
2020/06/19	1	16.50	0	0.00	16.25	1	1,824	0.05%
2020/06/03	0	0.00	2	16.60	16.55	-2	2,275	-0.09%
2020/05/28	0	0.00	10	16.40	16.05	-10	2,270	-0.44%
2020/05/27	0	0.00	1	16.40	16.35	-1	2,255	-0.04%
2020/05/25	10	16.02	0	0.00	16.10	10	2,242	0.45%
2020/05/22	1	16.10	0	0.00	15.95	1	2,257	0.04%
2020/05/21	0	0.00	1	16.35	16.25	-1	2,264	-0.04%
2020/05/19	2	16.00	0	0.00	16.00	2	2,269	0.09%
2020/05/15	0	0.00	1	15.65	15.55	-1	2,291	-0.04%
2020/05/13	1	15.95	0	0.00	15.95	1	2,283	0.04%
2020/05/12	0	0.00	10	16.40	16.40	-10	2,264	-0.44%
2020/05/11	10	16.85	5	16.80	16.85	5	2,245	0.22%
2020/05/08	5	16.85	5	16.80	16.75	0	2,240	0.00%
2020/05/07	5	16.60	0	0.00	16.70	5	2,254	0.22%
2020/04/27	0	0.00	1	16.20	16.40	-1	2,274	-0.04%
2020/04/23	5	15.90	5	15.90	16.00	0	2,263	0.00%
2020/04/22	1	15.70	0	0.00	15.80	1	2,263	0.04%
2020/04/20	0	0.00	9	16.07	16.10	-9	2,204	-0.41%
2020/04/16	3	15.95	0	0.00	15.95	3	2,161	0.14%
2020/04/15	3	16.05	1	16.00	16.10	2	2,151	0.09%
2020/04/13	3	15.22	0	0.00	15.05	3	2,124	0.14%
2020/04/08	0	0.00	2	14.75	14.95	-2	2,082	-0.10%
2020/04/06	0	0.00	5	14.20	14.30	-5	2,026	-0.25%
2020/03/31	0	0.00	3	13.70	13.75	-3	1,958	-0.15%
2020/03/30	8	13.60	0	0.00	13.85	8	1,933	0.41%
2020/03/27	1	14.20	1	14.05	13.90	0	1,903	0.00%
2020/03/25	0	0.00	1	13.25	13.25	-1	1,844	-0.05%
2020/03/24	0	0.00	1	12.65	12.60	-1	1,814	-0.06%
2020/03/23	0	0.00	0.1	12.50	12.25	-0.1	1,812	-0.01%
2020/03/20	0	0.00	1	12.50	12.55	-1	1,783	-0.06%
2020/03/19	3	12.42	0	0.00	11.90	3	1,715	0.17%
2020/03/18	0	0.00	1	13.45	13.15	-1	1,612	-0.06%
2020/03/17	2	13.50	0	0.00	13.40	2	1,565	0.13%
2020/03/13	6	14.73	0	0.00	15.10	6	1,496	0.40%
2020/03/09	0	0.00	10	16.90	16.50	-10	1,389	-0.72%
2020/03/04	1	17.15	0	0.00	17.20	1	1,368	0.07%
2020/03/02	0.4	17.00	0	0.00	17.15	0.4	1,366	0.03%
2020/02/25	0	0.00	25	17.20	17.40	-25	1,336	-1.87%
2020/02/19	25	17.67	0	0.00	17.50	25	1,290	1.94%
2020/02/18	10	17.50	0	0.00	17.55	10	1,285	0.78%
2020/02/10	0	0.00	76	16.85	16.90	-76	1,241	-6.12%
2020/01/30	15	16.99	4	16.83	16.80	11	1,166	0.94%
2020/01/17	5	18.10	0	0.00	18.20	5	1,153	0.43%
2020/01/10	1	18.45	0	0.00	18.40	1	1,238	0.08%
2020/01/06	2	18.48	0	0.00	18.35	2	1,249	0.16%
2019/12/26	0	0.00	1	18.50	18.60	-1	1,329	-0.08%
2019/12/13	0	0.00	2	17.90	17.85	-2	1,341	-0.15%
2019/12/11	0	0.00	1	18.35	18.35	-1	1,322	-0.08%
2019/11/15	5	18.05	0	0.00	18.00	5	2,264	0.22%
2019/11/13	5	18.00	0	0.00	18.20	5	2,410	0.21%
2019/10/31	1	18.15	0	0.00	18.15	1	3,239	0.03%
2019/10/30	0	0.00	3	18.25	18.35	-3	3,346	-0.09%
2019/10/29	0	0.00	3	18.45	18.35	-3	3,427	-0.09%
2019/10/24	1	18.25	0	0.00	18.40	1	3,939	0.03%
2019/10/23	3	18.15	10	18.15	18.10	-7	4,238	-0.17%
2019/10/21	2	18.15	0	0.00	18.15	2	4,525	0.04%
2019/10/17	2	17.75	0	0.00	17.65	2	4,570	0.04%
2019/10/14	0	0.00	2	17.95	18.05	-2	4,560	-0.04%
2019/10/04	10	17.86	0	0.00	17.70	10	4,628	0.22%
2019/09/25	2	18.83	0	0.00	18.85	2	4,760	0.04%
2019/09/23	10	18.90	2	18.90	18.80	8	4,779	0.17%
2019/09/20	3	18.95	0	0.00	18.85	3	4,796	0.06%
2019/09/18	5	19.15	0	0.00	19.00	5	4,819	0.10%
2019/09/12	0	0.00	24	19.00	19.15	-24	4,891	-0.49%
2019/09/11	6	18.93	3	19.10	18.85	3	4,908	0.06%
2019/09/06	5	19.75	0	0.00	19.75	5	4,854	0.10%
2019/09/05	2	19.80	0	0.00	19.75	2	4,873	0.04%
2019/09/04	17	20.30	1	20.45	20.15	16	4,831	0.33%
2019/09/03	1	19.65	6	20.12	20.20	-5	4,719	-0.11%
2019/08/29	1	19.10	0	0.00	19.00	1	4,544	0.02%
2019/08/28	0	0.00	2	18.90	18.80	-2	4,533	-0.04%
2019/08/26	5	18.90	2	19.35	18.75	3	4,612	0.07%
2019/08/23	0	0.00	4	18.70	18.60	-4	4,582	-0.09%
2019/08/22	2	19.15	0	0.00	18.75	2	4,606	0.04%
2019/08/21	1	19.35	0	0.00	19.30	1	4,570	0.02%
2019/08/20	22	19.03	0	0.00	18.75	22	4,536	0.48%
2019/08/16	1	19.60	0	0.00	19.55	1	4,417	0.02%
2019/08/15	0	0.00	1	19.70	19.80	-1	4,356	-0.02%
2019/08/14	0	0.00	2	21.10	21.05	-2	4,292	-0.05%
2019/08/12	2	20.65	0	0.00	20.65	2	4,215	0.05%
2019/08/06	3	20.95	0	0.00	20.55	3	4,031	0.07%
2019/08/05	9	22.16	0	0.00	21.40	9	3,939	0.23%
2019/08/01	0	0.00	1	21.25	20.85	-1	3,588	-0.03%
2019/07/31	1	20.90	0	0.00	20.75	1	3,472	0.03%
2019/07/29	5	21.57	0	0.00	22.10	5	3,295	0.15%
2019/07/26	1	22.20	10	22.56	21.90	-9	3,167	-0.28%
2019/07/25	0	0.00	11	21.36	21.90	-11	2,829	-0.39%
2019/07/24	0	0.00	1	20.30	20.40	-1	2,501	-0.04%
2019/07/11	5	19.35	5	19.45	19.45	0	2,032	0.00%
2019/07/05	5	19.10	0	0.00	19.25	5	1,893	0.26%
2019/07/03	1	19.10	1	19.15	19.10	0	1,844	0.00%
2019/07/02	0	0.00	2	18.55	19.10	-2	1,787	-0.11%
2019/06/20	1	18.00	0	0.00	17.95	1	1,518	0.07%
2019/06/18	0	0.00	1	18.55	18.40	-1	1,443	-0.07%
2019/06/13	1	18.30	0	0.00	18.40	1	1,370	0.07%
2019/06/05	0	0.00	2	18.30	18.20	-2	1,250	-0.16%
2019/06/03	3	18.07	4	18.10	17.85	-1	1,208	-0.08%
2019/05/30	0	0.00	18	18.85	18.85	-18	1,052	-1.71%
2019/05/29	0	0.00	21.5	18.17	18.50	-21.5	994	-2.16%
2019/05/27	0	0.00	2	18.05	18.05	-2	905	-0.22%
2019/05/21	0	0.00	1	17.50	17.55	-1	794	-0.13%
2019/05/20	0	0.00	2	17.00	17.10	-2	751	-0.27%
2019/05/16	0	0.00	2	17.15	17.05	-2	727	-0.27%
2019/05/14	0	0.00	4	16.63	16.70	-4	687	-0.58%
2019/05/13	2	16.45	2	16.55	16.50	0	676	0.00%
2019/05/10	0	0.00	3	16.28	16.35	-3	666	-0.45%
2019/05/08	2	16.25	0	0.00	16.40	2	667	0.30%
2019/05/07	0	0.00	3	16.45	16.45	-3	663	-0.45%
2019/05/02	0	0.00	1	16.50	16.50	-1	635	-0.16%
2019/04/25	0	0.00	1	16.25	16.25	-1	612	-0.16%
2019/04/24	2	16.50	0	0.00	16.35	2	608	0.33%
2019/04/17	2	16.10	2	16.05	16.10	0	547	0.00%
2019/04/15	0	0.00	1	16.15	16.20	-1	534	-0.19%
2019/04/11	2	16.23	0	0.00	16.25	2	525	0.38%
2019/03/19	0	0.00	6	16.10	16.00	-6	461	-1.30%
2019/03/14	3	16.05	0	0.00	16.00	3	465	0.64%
2019/02/27	0	0.00	3	16.10	15.95	-3	529	-0.57%
2019/02/20	1	16.20	0	0.00	16.30	1	493	0.20%
2019/01/02	1	15.95	0	0.00	15.65	1	696	0.14%
2018/12/25	2	15.80	0	0.00	15.70	2	747	0.27%
2018/12/14	2	16.10	0	0.00	16.10	2	788	0.25%
2018/12/12	0	0.00	2	16.10	16.35	-2	798	-0.25%
2018/12/03	0	0.00	3	16.15	16.15	-3	870	-0.34%
2018/11/28	4	15.93	0	0.00	16.00	4	870	0.46%
2018/10/30	0	0.00	3	15.15	15.10	-3	1,137	-0.26%
2018/10/26	3	15.55	0	0.00	15.80	3	1,126	0.27%
2018/10/25	10	15.80	0	0.00	15.90	10	1,117	0.90%
2018/10/11	5	15.50	2	15.45	15.40	3	1,146	0.26%
2018/10/05	2	16.40	0	0.00	16.30	2	1,202	0.17%
2018/10/04	0	0.00	1	16.60	16.60	-1	1,195	-0.08%
2018/09/13	1	17.05	0	0.00	17.10	1	1,338	0.07%
2018/08/20	0	0.00	10	16.80	16.90	-10	1,294	-0.77%
2018/08/14	2	16.80	0	0.00	16.80	2	1,213	0.16%
2018/08/06	0	0.00	2	16.83	16.80	-2	1,349	-0.15%
2018/07/26	2	16.68	0	0.00	16.80	2	1,377	0.15%
2018/07/23	1	16.85	0	0.00	16.85	1	1,324	0.08%
2018/07/20	0	0.00	1	17.05	17.05	-1	1,311	-0.08%
2018/07/18	7	17.12	2	17.05	17.10	5	1,319	0.38%
2018/07/17	1	16.95	1	16.95	17.15	0	1,292	0.00%
2018/06/13	0	0.00	3	16.65	16.65	-3	1,409	-0.21%
2018/06/12	3	16.65	5	16.65	16.65	-2	1,451	-0.14%
2018/06/08	0	0.00	1	16.65	16.70	-1	1,484	-0.07%
2018/06/05	4	16.60	0	0.00	16.60	4	1,541	0.26%
2018/06/04	2	16.60	0	0.00	16.60	2	1,558	0.13%
2018/05/17	10	16.60	0	0.00	16.55	10	1,629	0.61%
2018/05/14	10	16.75	0	0.00	16.75	10	1,644	0.61%
2018/04/19	0	0.00	12	17.00	17.15	-12	1,881	-0.64%
2018/04/17	0	0.00	2	17.05	17.05	-2	1,940	-0.10%
2018/04/16	2	17.10	0	0.00	17.10	2	1,970	0.10%
2018/04/13	12	17.10	0	0.00	17.25	12	2,008	0.60%
2018/03/19	2	18.40	2	18.50	18.50	0	2,189	0.00%
2018/03/15	2	18.05	0	0.00	17.85	2	2,191	0.09%
2018/02/07	1	17.95	0	0.00	17.80	1	3,250	0.03%
2018/02/06	0	0.00	3	17.63	17.25	-3	3,230	-0.09%
2018/01/11	0	0.00	1	19.95	19.90	-1	3,369	-0.03%
2018/01/05	3	19.70	3	19.75	19.75	0	3,296	0.00%
2018/01/03	0	0.00	5	19.70	19.60	-5	3,300	-0.15%
2018/01/02	0	0.00	16	19.96	19.85	-16	3,233	-0.49%