萬海 (2615)-富邦-竹北券商分點個股進出

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
45.45
漲跌
▲0.50
漲幅
+1.11%
成交量
7,303張
產業
上市航運類股
2306人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

萬海 (2615)籌碼相關－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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
2024/04/24	0	0.00	3	45.33	45.45	-3	7,132	-0.04%
2024/04/22	4	44.70	2	44.42	43.85	2	7,263	0.03%
2024/04/19	3	44.63	3	43.42	43.25	0	7,188	0.00%
2024/04/18	2	43.00	0	0.00	42.90	2	7,189	0.03%
2024/04/17	0	0.00	4	42.80	42.80	-4	7,256	-0.06%
2024/04/16	9.6	43.47	0	0.00	42.90	9.6	7,492	0.13%
2024/04/15	0.1	45.10	6	45.27	45.10	-5.9	7,909	-0.07%
2024/04/12	17	44.91	2.1	45.03	45.00	14.9	8,164	0.18%
2024/04/11	7	44.86	0	0.00	44.80	7	8,591	0.08%
2024/04/10	7	44.70	2	44.60	44.50	5	9,432	0.05%
2024/04/09	1	44.95	0.1	44.85	44.95	0.9	9,660	0.01%
2024/04/08	1	43.95	0	0.00	44.10	1	10,167	0.01%
2024/04/03	5.2	43.75	0	0.00	43.65	5.2	10,191	0.05%
2024/04/02	9.1	44.16	2.8	44.39	44.05	6.3	10,328	0.06%
2024/04/01	3.8	44.23	4	44.26	44.55	-0.2	10,619	0.00%
2024/03/29	1	44.25	2	44.20	44.10	-1	11,020	-0.01%
2024/03/28	1.3	44.34	2	44.25	44.00	-0.7	11,852	-0.01%
2024/03/27	2.1	44.60	1	44.45	44.45	1.1	13,593	0.01%
2024/03/26	5	44.46	6	44.31	44.55	-1	14,921	-0.01%
2024/03/22	5	45.30	1	44.50	45.30	4	16,105	0.02%
2024/03/21	5	45.56	1	45.15	45.10	4	16,959	0.02%
2024/03/20	7	45.49	6	45.23	45.00	1	17,230	0.01%
2024/03/19	12	45.46	0.9	45.90	45.50	11.1	17,402	0.06%
2024/03/18	6	45.35	3.1	45.56	45.65	2.9	17,526	0.02%
2024/03/15	13	44.38	17	45.17	46.45	-4	17,778	-0.02%
2024/03/14	17.1	47.34	8	47.69	47.10	9.1	17,606	0.05%
2024/03/13	7	49.75	6	49.58	49.00	1	17,484	0.01%
2024/03/11	0	0.00	7.3	49.73	49.30	-7.3	17,544	-0.04%
2024/03/08	1	49.55	4	49.23	48.65	-3	17,905	-0.02%
2024/03/07	4	48.43	2	48.75	48.10	2	18,241	0.01%
2024/03/06	13	48.67	4	49.10	48.40	9	18,390	0.05%
2024/03/05	0.1	49.85	0	0.00	49.35	0.1	18,379	0.00%
2024/03/04	0.1	49.60	0	0.00	49.65	0.1	18,350	0.00%
2024/03/01	2	49.83	0	0.00	49.90	2	18,376	0.01%
2024/02/29	8	50.15	16	50.09	50.40	-8	18,247	-0.04%
2024/02/27	6	48.95	1	48.60	48.10	5	17,884	0.03%
2024/02/26	1	49.00	3.2	48.98	48.80	-2.2	17,833	-0.01%
2024/02/23	4	49.81	3	49.83	49.65	1	17,845	0.01%
2024/02/22	1.5	48.72	13	50.06	50.00	-11.6	17,821	-0.06%
2024/02/21	6.2	49.23	17	49.54	49.00	-10.9	17,723	-0.06%
2024/02/20	1	48.90	0	0.00	48.65	1	17,675	0.01%
2024/02/19	0.1	47.40	0	0.00	47.90	0.1	17,664	0.00%
2024/02/16	6	47.53	6	47.40	47.30	0	17,819	0.00%
2024/02/15	8	46.97	0	47.30	47.20	8	17,961	0.04%
2024/02/05	13	47.84	0	0.00	47.75	13	17,943	0.07%
2024/02/02	19.4	48.13	2.1	48.78	48.20	17.3	17,983	0.10%
2024/02/01	3.1	49.91	0	0.00	49.65	3.1	17,868	0.02%
2024/01/31	1.1	49.40	8	49.05	48.90	-6.9	17,839	-0.04%
2024/01/30	1	49.45	0	0.00	49.45	1	17,848	0.01%
2024/01/29	1	49.95	0	0.00	50.00	1	17,858	0.01%
2024/01/26	1	50.10	1	49.35	49.75	0	17,882	0.00%
2024/01/25	4	49.79	0	0.00	49.75	4	17,876	0.02%
2024/01/24	3	50.70	1	51.20	50.50	2	17,811	0.01%
2024/01/23	11	50.54	13	50.33	50.20	-2	17,846	-0.01%
2024/01/22	9	50.21	12	50.60	50.70	-3	17,889	-0.02%
2024/01/19	15	51.61	7	51.93	51.20	8	17,791	0.04%
2024/01/18	9	51.90	5	52.18	52.50	4	17,695	0.02%
2024/01/17	2.9	50.74	8	50.64	51.00	-5.2	17,539	-0.03%
2024/01/16	9	51.90	4.1	51.60	52.00	4.9	17,383	0.03%
2024/01/15	6	53.28	6	53.48	52.80	0	17,235	0.00%
2024/01/12	17	52.55	15.4	52.61	52.50	1.7	17,179	0.01%
2024/01/11	4	50.88	2	51.20	50.90	2	17,038	0.01%
2024/01/10	5.1	50.66	4	50.63	50.70	1.1	16,960	0.01%
2024/01/09	13.4	52.51	32.2	52.66	52.40	-18.9	16,693	-0.11%
2024/01/08	16.1	56.59	8	56.53	56.20	8.1	16,210	0.05%
2024/01/05	21	57.00	22	57.34	57.90	-1	15,999	-0.01%
2024/01/04	90.7	57.03	141	57.72	57.00	-50.3	15,558	-0.32%	大賣/
2024/01/03	20	55.24	4.1	55.17	55.00	15.9	14,793	0.11%
2024/01/02	16.1	56.92	8	57.03	54.70	8.1	14,512	0.06%
2023/12/29	10	54.81	12	55.17	55.00	-2	13,941	-0.01%
2023/12/28	20	56.22	18	55.63	55.20	2	13,906	0.01%
2023/12/27	13	56.84	22.1	56.79	56.60	-9.1	13,795	-0.07%
2023/12/26	29	55.04	31.3	55.40	56.00	-2.3	13,532	-0.02%
2023/12/25	24.1	56.12	26	55.52	54.50	-1.9	13,140	-0.01%
2023/12/22	74.5	60.39	92.8	60.61	60.10	-18.2	12,342	-0.15%
2023/12/21	74	56.55	45	58.20	59.60	29	10,570	0.27%
2023/12/20	11	52.40	35.1	53.59	54.50	-24.1	9,261	-0.26%
2023/12/19	26	53.12	23	53.16	52.30	3	8,798	0.03%
2023/12/18	19	52.68	39	52.48	52.90	-20	8,116	-0.25%
2023/12/15	3	50.37	1	50.90	50.60	2	7,335	0.03%
2023/12/14	14	49.00	6	49.73	49.05	8	7,080	0.11%
2023/12/13	13	50.43	2	50.95	50.10	11	6,925	0.16%
2023/12/12	19	52.34	6	52.67	51.80	13	7,366	0.18%
2023/12/11	6	52.93	16	52.76	52.40	-10	7,192	-0.14%
2023/12/08	0	0.00	1	50.80	51.10	-1	6,988	-0.01%
2023/12/07	4	50.18	0	0.00	50.10	4	6,981	0.06%
2023/12/06	1	50.70	6	51.08	51.30	-5	6,957	-0.07%
2023/12/05	27.5	51.50	12	52.13	52.00	15.5	6,865	0.23%
2023/12/04	27	51.11	35	50.80	52.50	-8	6,511	-0.12%
2023/12/01	6	48.63	3	48.55	48.65	3	6,098	0.05%
2023/11/30	0	0.00	1	47.20	46.70	-1	5,955	-0.02%
2023/11/29	0	0.00	1	46.76	46.55	-1	6,006	-0.02%
2023/11/28	2	46.78	8.2	46.81	47.00	-6.2	6,013	-0.10%
2023/11/27	5	45.86	5	46.15	46.00	0	5,993	0.00%
2023/11/24	2	45.60	0	0.00	45.50	2	5,985	0.03%
2023/11/22	4	45.71	3	46.17	45.65	1	6,052	0.02%
2023/11/21	4	46.84	0	0.00	46.55	4	6,010	0.07%
2023/11/17	0	0.00	1	47.80	47.25	-1	6,174	-0.02%
2023/11/15	0	0.00	9	47.07	47.85	-9	6,230	-0.14%
2023/11/14	1	46.50	5.2	46.80	46.10	-4.2	6,289	-0.07%
2023/11/13	8	45.85	0	0.00	45.75	8	6,211	0.13%
2023/11/10	4	45.49	0	0.00	45.00	4	6,230	0.06%
2023/11/09	3	46.35	2	46.40	46.35	1	6,191	0.02%
2023/11/08	3	46.40	3	46.15	46.10	0	6,203	0.00%
2023/11/07	3	46.93	2	46.70	46.25	1	6,245	0.02%
2023/11/06	0	0.00	2	47.38	47.45	-2	6,240	-0.03%
2023/11/03	0	0.00	5	47.50	47.70	-5	6,210	-0.08%
2023/11/02	0	0.00	3	47.05	47.10	-3	6,237	-0.05%
2023/11/01	5.2	46.39	7.5	46.20	46.40	-2.3	6,246	-0.04%
2023/10/31	1	47.10	6	46.95	46.20	-5	6,272	-0.08%
2023/10/30	3	47.30	4	46.14	47.45	-1	6,225	-0.02%
2023/10/27	5	45.50	0	0.00	45.50	5	6,150	0.08%
2023/10/20	2	44.80	0	0.00	44.90	2	6,415	0.03%
2023/10/19	9	45.44	1	45.70	45.60	8	6,456	0.12%
2023/10/18	0	0.00	1	44.90	44.85	-1	6,467	-0.02%
2023/10/17	0	44.95	1.1	45.34	44.70	-1.1	6,481	-0.02%
2023/10/16	0	0.00	3	44.20	45.00	-3	6,549	-0.05%
2023/10/13	3.1	44.51	1	45.00	44.25	2.1	6,610	0.03%
2023/10/12	3.1	45.63	0	45.40	45.65	3.1	6,579	0.05%
2023/10/11	7	45.66	0	0.00	45.25	7	6,647	0.11%
2023/10/06	14	46.94	9	46.81	46.95	5	6,776	0.07%
2023/10/05	3	46.98	0	0.00	46.75	3	6,910	0.04%
2023/10/03	1	46.03	3	46.70	46.00	-2	7,134	-0.03%
2023/10/02	1	47.40	0	0.00	47.35	1	7,230	0.01%
2023/09/28	2	48.38	1	48.90	48.30	1	7,291	0.01%
2023/09/27	4.1	48.60	3	49.55	48.40	1.1	7,636	0.01%
2023/09/26	6	48.71	0	0.00	48.70	6	8,660	0.07%
2023/09/25	0	49.25	0	0.00	49.20	0	9,197	0.00%
2023/09/22	5	49.89	0	0.00	49.50	5	9,463	0.05%
2023/09/21	1	49.90	1	50.40	49.80	0	9,532	0.00%
2023/09/20	0	0.00	6	51.47	51.30	-6	9,490	-0.06%
2023/09/19	5	50.30	0	0.00	50.50	5	9,382	0.05%
2023/09/18	5	49.80	4	50.75	50.90	1	9,376	0.01%
2023/09/15	9	51.12	12	50.94	50.60	-3	9,386	-0.03%
2023/09/14	0	0.00	4.1	48.66	48.85	-4.1	8,722	-0.05%
2023/09/12	1	46.15	5	46.43	46.80	-4	8,725	-0.05%
2023/09/11	0	0.00	3	46.40	46.00	-3	8,719	-0.03%
2023/09/08	4	46.44	2	46.25	46.30	2	8,781	0.02%
2023/09/07	0.1	45.95	0	0.00	45.65	0.1	8,817	0.00%
2023/09/06	3.1	46.58	3	47.33	46.30	0.1	8,880	0.00%
2023/09/05	2	46.78	0	0.00	47.30	2	8,935	0.02%
2023/09/04	5	46.50	5	46.31	46.50	0	9,162	0.00%
2023/09/01	19	45.07	2	45.20	44.90	17	9,167	0.19%
2023/08/31	4	46.05	1	45.90	45.30	3	9,261	0.03%
2023/08/30	4	45.74	3	45.85	45.85	1	9,242	0.01%
2023/08/29	2	45.55	0	0.00	45.35	2	9,324	0.02%
2023/08/28	3	46.10	3	45.62	46.10	0	9,394	0.00%
2023/08/25	4	45.90	5	46.04	45.90	-1	9,499	-0.01%
2023/08/24	3.1	46.01	0	0.00	46.00	3.1	9,566	0.03%
2023/08/23	3.1	47.99	0	0.00	47.55	3.1	9,478	0.03%
2023/08/22	9	48.66	7	48.48	48.70	2	9,435	0.02%
2023/08/21	3	49.35	2	49.30	49.30	1	9,449	0.01%
2023/08/18	8.1	50.59	7.3	51.12	50.50	0.7	9,404	0.01%
2023/08/17	3	47.60	1	46.65	47.90	2	9,202	0.02%
2023/08/16	0.2	47.65	1	47.55	47.60	-0.8	9,232	-0.01%
2023/08/15	1.1	49.22	0	0.00	49.00	1.1	9,236	0.01%
2023/08/14	0	0.00	0.5	49.80	49.50	-0.5	9,286	-0.01%
2023/08/11	0	0.00	11	49.36	50.60	-11	9,367	-0.12%
2023/08/10	1	49.80	0	0.00	50.10	1	9,379	0.01%
2023/08/09	1	49.90	1	50.30	50.10	0	9,428	0.00%
2023/08/07	4	50.30	5	50.20	50.50	-1	9,594	-0.01%
2023/08/04	0	51.60	0	0.00	51.60	0	9,661	0.00%
2023/08/02	5	50.50	0	0.00	51.10	5	9,689	0.05%
2023/08/01	5	51.00	5.2	51.02	51.10	-0.2	9,706	0.00%
2023/07/31	5	50.72	0.1	50.70	50.40	4.9	9,784	0.05%
2023/07/28	2	51.35	5	51.50	51.80	-3	9,824	-0.03%
2023/07/27	1	50.00	2.4	50.47	50.40	-1.4	9,917	-0.01%
2023/07/25	1	49.30	1	49.50	49.20	0	9,972	0.00%
2023/07/24	7	49.35	10	49.30	49.30	-3	10,070	-0.03%
2023/07/21	0.1	50.80	0	0.00	50.90	0.1	10,120	0.00%
2023/07/20	1	51.30	1.3	51.64	51.90	-0.3	10,171	0.00%
2023/07/19	2	50.90	2	51.40	50.90	0	10,214	0.00%
2023/07/18	1	51.30	2	51.40	50.40	-1	10,362	-0.01%
2023/07/17	1	50.50	10	50.30	51.00	-9	10,322	-0.09%
2023/07/14	2	50.20	0.6	50.50	50.40	1.4	10,323	0.01%
2023/07/13	2.1	49.60	9.2	49.94	49.30	-7.1	10,335	-0.07%
2023/07/12	2	51.40	1.1	52.86	51.60	1	10,261	0.01%
2023/07/11	2.1	53.84	0	0.00	53.60	2.1	10,245	0.02%
2023/07/10	3	54.33	0.1	53.70	53.60	3	10,259	0.03%
2023/07/07	0	0.00	23	56.70	56.70	-23	10,090	-0.23%
2023/07/06	0	0.00	5	57.54	57.60	-5	9,972	-0.05%
2023/07/05	4	57.57	16	57.03	57.70	-12	9,939	-0.12%
2023/07/04	54.6	59.99	26	60.61	57.30	28.6	9,675	0.30%
2023/07/03	8.1	57.64	13	58.68	58.90	-4.9	8,716	-0.06%
2023/06/30	6	59.15	13	58.83	59.00	-7	8,216	-0.09%
2023/06/29	8	57.46	2	57.70	57.30	6	7,941	0.08%
2023/06/28	6	58.45	0	0.00	58.40	6	7,880	0.08%
2023/06/27	5	59.10	0	0.00	58.80	5	7,873	0.06%
2023/06/26	12	58.87	2	59.50	58.80	10	7,871	0.13%
2023/06/21	14	59.73	0	0.00	60.20	14	7,865	0.18%
2023/06/20	11	61.01	0	0.00	61.00	11	7,836	0.14%
2023/06/19	4	61.53	0	0.00	61.10	4	7,892	0.05%
2023/06/16	0.2	62.55	10.3	62.70	62.60	-10.1	7,918	-0.13%
2023/06/15	3	62.00	1	61.70	61.70	2	7,940	0.03%
2023/06/14	11	62.58	5	62.80	62.20	6	8,067	0.07%
2023/06/13	10	61.87	1	61.90	61.80	9	8,375	0.11%
2023/06/12	2	61.00	16	60.90	62.10	-14	8,862	-0.16%
2023/06/09	4	61.10	0	0.00	61.80	4	9,553	0.04%
2023/06/08	32	61.68	20	61.80	61.50	12	9,687	0.12%
2023/06/07	0	0.00	5	59.80	59.80	-5	9,917	-0.05%
2023/06/06	0	0.00	35	58.99	59.50	-35	9,925	-0.35%
2023/06/05	14	58.24	0.1	58.20	58.00	13.9	9,958	0.14%
2023/06/02	5	57.90	0.1	58.00	58.10	5	10,005	0.05%
2023/06/01	6.1	56.93	0	0.00	57.10	6.1	10,059	0.06%
2023/05/31	5	58.50	0	0.00	58.00	5	10,104	0.05%
2023/05/30	7	59.16	10	58.70	58.70	-3	10,281	-0.03%
2023/05/26	15	59.00	6	59.12	58.90	9	10,595	0.08%
2023/05/25	4.2	59.31	0	0.00	58.70	4.2	10,907	0.04%
2023/05/24	7	60.17	0	0.00	60.10	7	11,227	0.06%
2023/05/23	2	60.30	0	0.00	60.10	2	11,458	0.02%
2023/05/22	0	0.00	0.1	59.60	60.20	-0.1	11,482	0.00%
2023/05/19	1	59.90	1	60.31	60.30	0	11,432	0.00%
2023/05/18	3	59.93	6	59.80	59.60	-3	11,369	-0.03%
2023/05/17	2	60.20	0	0.00	60.20	2	11,390	0.02%
2023/05/16	3	59.87	10	59.60	59.60	-7	11,367	-0.06%
2023/05/15	0	0.00	5	59.06	60.20	-5	11,413	-0.04%
2023/05/12	0	0.00	1	59.10	59.20	-1	11,434	-0.01%
2023/05/11	17	60.11	0	0.00	59.10	17	11,447	0.15%
2023/05/10	1	61.70	7	61.33	61.60	-6	11,368	-0.05%
2023/05/09	1.1	59.91	3	60.23	60.20	-2	11,394	-0.02%
2023/05/08	6	59.65	1	59.40	59.40	5	11,536	0.04%
2023/05/05	2.1	59.75	14	59.84	59.50	-11.9	11,898	-0.10%
2023/05/04	18	60.36	21	60.72	60.10	-3	11,984	-0.03%
2023/05/03	15	60.84	15.2	61.47	60.50	-0.2	12,004	0.00%
2023/05/02	1	63.20	0	0.00	63.20	1	11,970	0.01%
2023/04/28	0	0.00	1	65.00	65.00	-1	12,084	-0.01%
2023/04/27	2	63.20	1	63.20	63.70	1	12,176	0.01%
2023/04/26	1.1	63.24	11.1	63.75	63.70	-9.9	12,253	-0.08%
2023/04/25	10	65.70	1	65.80	64.20	9	12,258	0.07%
2023/04/24	3	64.80	3	65.37	65.50	0	12,374	0.00%
2023/04/21	8	65.35	10.1	67.69	65.00	-2.1	12,497	-0.02%
2023/04/20	4.1	67.72	25	68.46	67.70	-20.9	12,473	-0.17%
2023/04/19	11	68.58	0	0.00	68.00	11	12,630	0.09%
2023/04/18	15	69.82	4	70.03	69.00	11	12,772	0.09%
2023/04/17	4	70.63	7	70.90	70.50	-3	12,889	-0.02%
2023/04/14	1	69.70	17	69.56	69.90	-16	13,041	-0.12%
2023/04/13	9	68.24	2	68.60	68.50	7	13,235	0.05%
2023/04/12	2	69.00	3	69.50	68.80	-1	13,442	-0.01%
2023/04/11	3	68.90	0	0.00	68.60	3	13,740	0.02%
2023/04/10	3	69.53	2	70.20	68.80	1	14,135	0.01%
2023/04/07	2	69.15	5	68.64	69.40	-3	14,505	-0.02%
2023/04/06	5.1	68.06	2	67.90	67.80	3.1	14,953	0.02%
2023/03/31	2	68.50	0	0.00	68.50	2	15,727	0.01%
2023/03/30	3	68.63	23	69.09	68.50	-20	17,126	-0.12%
2023/03/29	3	68.87	3	69.80	68.80	0	17,649	0.00%
2023/03/28	4	69.75	0.6	69.80	69.30	3.4	18,203	0.02%
2023/03/27	9	70.09	3	69.87	69.70	6	18,992	0.03%
2023/03/24	6.1	70.15	3	70.30	70.50	3.1	19,983	0.02%
2023/03/23	8	69.39	6	69.92	69.90	2	20,125	0.01%
2023/03/22	3	69.40	0	0.00	70.40	3	20,171	0.01%
2023/03/21	1	69.60	1.3	69.35	69.00	-0.3	20,226	0.00%
2023/03/20	2	70.00	8	70.03	69.60	-6	20,233	-0.03%
2023/03/17	3	68.87	1	68.60	69.00	2	20,203	0.01%
2023/03/16	10	68.50	8	68.76	68.20	2	20,128	0.01%
2023/03/15	26.9	71.60	20	71.52	71.00	6.9	19,886	0.03%
2023/03/14	17.2	73.17	14	73.43	72.50	3.2	19,571	0.02%
2023/03/13	22	80.59	7.8	80.57	80.50	14.3	18,898	0.08%
2023/03/10	19.2	80.17	26	81.08	79.10	-6.8	18,755	-0.04%
2023/03/09	0	0.00	6	80.07	80.10	-6	18,527	-0.03%
2023/03/08	5	79.26	12	79.53	79.00	-7	18,647	-0.04%
2023/03/07	15	80.95	3	81.00	80.70	12	18,699	0.06%
2023/03/06	1	80.60	5	80.88	80.60	-4	18,803	-0.02%
2023/03/03	11	80.64	10	80.56	81.10	1	19,016	0.01%
2023/03/02	8	80.34	19.1	80.47	80.70	-11.1	19,149	-0.06%
2023/03/01	16	78.01	4	78.93	78.60	12	18,998	0.06%
2023/02/24	10	79.52	7.5	80.09	79.60	2.5	18,961	0.01%
2023/02/23	15	79.31	20	79.16	79.20	-5	18,829	-0.03%
2023/02/22	8.1	77.60	13	77.73	76.70	-4.9	18,592	-0.03%
2023/02/21	11	75.99	10	77.00	77.50	1	18,344	0.01%
2023/02/20	3	73.80	2	73.75	74.00	1	18,296	0.01%
2023/02/17	1.2	72.95	9	73.06	73.30	-7.8	18,522	-0.04%
2023/02/16	0	0.00	5	73.98	73.70	-5	18,664	-0.03%
2023/02/15	18	74.58	23	74.40	73.70	-5	19,073	-0.03%
2023/02/14	1	74.50	1	74.50	74.80	0	19,329	0.00%
2023/02/13	4	73.90	19.1	74.26	73.80	-15.1	19,474	-0.08%
2023/02/10	2	75.60	8.3	75.68	75.50	-6.3	19,706	-0.03%
2023/02/09	3	77.70	12	76.87	76.90	-9	20,025	-0.04%
2023/02/08	8	77.95	3	77.57	77.90	5	20,279	0.02%
2023/02/07	5	77.04	1	76.80	77.60	4	20,350	0.02%
2023/02/06	10	76.99	43.1	78.18	76.10	-33.1	20,482	-0.16%
2023/02/03	36	80.13	12	80.90	79.50	24	20,459	0.12%
2023/02/02	16	77.88	5	78.46	78.60	11	20,220	0.05%
2023/02/01	20.3	76.56	10	76.46	76.70	10.3	20,217	0.05%
2023/01/31	2.1	75.98	2	75.80	75.90	0.1	20,313	0.00%
2023/01/30	12	73.83	10.8	74.12	75.60	1.2	20,414	0.01%
2023/01/17	9.1	74.15	1	74.70	73.60	8.1	20,433	0.04%
2023/01/16	6	73.35	0	0.00	73.70	6	20,475	0.03%
2023/01/13	2	74.80	1	74.30	74.50	1	20,424	0.00%
2023/01/12	8	75.66	6	74.88	74.10	2	20,536	0.01%
2023/01/11	8	76.74	12.1	77.14	76.10	-4.1	20,473	-0.02%
2023/01/10	22	77.13	9	76.90	76.50	13	20,444	0.06%
2023/01/09	1	77.20	3	77.33	77.50	-2	20,639	-0.01%
2023/01/06	8	76.60	13	77.50	77.80	-5	20,709	-0.02%
2023/01/05	7	77.96	35	78.38	77.10	-28	20,762	-0.14%
2023/01/04	47	78.44	2	78.80	77.10	45	20,903	0.22%
2023/01/03	1.1	79.81	0	0.00	79.20	1.1	20,825	0.01%
2022/12/30	7	80.89	5	80.26	80.10	2	20,753	0.01%
2022/12/29	5	79.30	14	79.19	79.20	-9	20,637	-0.04%
2022/12/28	15	80.31	119	80.27	79.00	-104	20,583	-0.51%	大賣/鉅額交易
2022/12/27	56	83.93	35	83.82	82.10	21	20,463	0.10%
2022/12/26	39	83.84	46	84.04	82.40	-7	20,553	-0.03%
2022/12/23	49	84.87	32.2	85.43	86.20	16.8	20,344	0.08%
2022/12/22	69	83.90	54.3	84.47	87.20	14.7	19,732	0.07%
2022/12/21	25	79.02	38	78.77	79.80	-13	18,579	-0.07%
2022/12/20	31	77.34	22	77.52	76.70	9	18,285	0.05%
2022/12/19	132.1	79.06	14.1	78.57	76.20	118	18,086	0.65%	大買/鉅額交易
2022/12/16	21	76.74	28.3	77.41	78.80	-7.3	17,509	-0.04%
2022/12/15	7	72.20	17	72.57	72.50	-10	16,827	-0.06%
2022/12/14	2	70.05	2	69.40	70.70	0	17,223	0.00%
2022/12/13	1	70.50	5.2	70.23	70.30	-4.2	17,331	-0.02%
2022/12/12	1	70.70	1	69.30	69.30	0	17,584	0.00%
2022/12/09	1	69.60	0	0.00	70.10	1	17,814	0.01%
2022/12/08	6.1	68.54	0	0.00	68.60	6.1	18,088	0.03%
2022/12/07	6.1	69.51	5	70.44	69.10	1.1	18,250	0.01%
2022/12/06	8	72.18	4	72.33	70.60	4	18,254	0.02%
2022/12/05	1	74.30	1	74.50	74.30	0	18,390	0.00%
2022/12/02	2	74.70	25	74.76	74.50	-23	18,584	-0.12%
2022/12/01	17	76.08	9	75.47	75.30	8	18,774	0.04%
2022/11/30	5	75.28	18.2	76.07	76.10	-13.2	18,698	-0.07%
2022/11/29	5	73.44	1	74.30	74.70	4	18,769	0.02%
2022/11/28	20	73.64	6	74.18	72.90	14	18,998	0.07%
2022/11/25	1	76.10	6	76.63	74.90	-5	18,973	-0.03%
2022/11/24	8	72.25	19	72.89	75.40	-11	19,000	-0.06%
2022/11/23	1	70.80	25	70.20	71.10	-24	18,785	-0.13%
2022/11/22	45	69.94	35	70.05	69.10	10	18,934	0.05%
2022/11/21	9	69.62	1	70.50	69.50	8	18,878	0.04%
2022/11/18	5	71.98	1.1	73.98	71.80	3.9	18,843	0.02%
2022/11/17	16	74.91	0	0.00	74.20	16	18,944	0.08%
2022/11/16	26	74.95	0	0.00	75.30	26	18,910	0.14%
2022/11/15	32	74.24	32	74.40	74.60	0	18,998	0.00%
2022/11/14	7	74.11	6	74.62	74.10	1	18,805	0.01%
2022/11/11	11	75.48	4	74.98	73.50	7	18,698	0.04%
2022/11/10	4	73.20	71.7	73.50	74.40	-67.7	18,395	-0.37%
2022/11/09	4	71.23	4	72.38	72.00	0	18,244	0.00%
2022/11/08	4	71.30	7	71.94	70.40	-3	18,282	-0.02%
2022/11/07	1	67.80	9.6	69.47	70.00	-8.6	18,009	-0.05%
2022/11/04	4	66.30	2	67.40	66.60	2	17,759	0.01%
2022/11/03	0.1	65.60	0	0.00	65.80	0.1	17,605	0.00%
2022/11/02	4	66.38	0	0.00	66.50	4	17,748	0.02%
2022/11/01	3	66.23	0	0.00	66.00	3	17,590	0.02%
2022/10/31	2	67.45	1	68.40	67.70	1	17,596	0.01%
2022/10/28	2	68.75	42	69.82	68.50	-40	17,585	-0.23%
2022/10/27	42	69.45	5	69.92	70.50	37	17,529	0.21%
2022/10/26	5.1	67.09	5	65.90	69.20	0.1	17,483	0.00%
2022/10/24	9	69.00	15	69.65	68.50	-6	17,586	-0.03%
2022/10/21	0	0.00	2	67.40	66.50	-2	17,570	-0.01%
2022/10/20	3	66.90	3	64.50	66.90	0	17,578	0.00%
2022/10/19	1	68.40	10	68.15	67.90	-9	17,706	-0.05%
2022/10/18	0	0.00	5	66.60	67.00	-5	17,674	-0.03%
2022/10/17	28.1	63.22	18	63.44	64.90	10.1	17,705	0.06%
2022/10/14	1	70.10	7.2	68.43	68.80	-6.2	17,512	-0.04%
2022/10/13	1	65.50	1	68.60	65.40	0	17,873	0.00%
2022/10/12	8	69.19	3	68.40	68.30	5	18,252	0.03%
2022/10/11	4	72.45	4	72.15	72.20	0	18,103	0.00%
2022/10/07	16	74.19	12	73.71	73.20	4	17,998	0.02%
2022/10/06	6	72.83	6	72.88	73.60	0	18,048	0.00%
2022/10/05	16.1	72.77	12	73.61	72.90	4.1	18,103	0.02%
2022/10/04	12	71.97	2	70.60	71.60	10	18,225	0.05%
2022/10/03	3	69.77	26	68.46	70.30	-23	18,110	-0.13%
2022/09/30	8	65.59	11.5	64.96	66.80	-3.5	17,994	-0.02%
2022/09/29	9	66.80	10	67.88	66.50	-1	17,966	-0.01%
2022/09/28	4	66.95	2	67.20	65.70	2	17,990	0.01%
2022/09/27	6	70.45	3	71.00	71.00	3	18,355	0.02%
2022/09/26	5	70.22	2	71.95	69.40	3	18,480	0.02%
2022/09/23	8	75.87	11.3	76.60	74.90	-3.3	18,620	-0.02%
2022/09/22	10	75.42	1	75.70	74.70	9	18,861	0.05%
2022/09/21	1.1	75.03	12	77.93	78.30	-10.9	19,104	-0.06%
2022/09/20	4	75.65	11	75.24	75.10	-7	19,163	-0.04%
2022/09/19	12.3	75.29	0	0.00	74.10	12.3	19,630	0.06%
2022/09/16	1	80.60	1	80.00	80.70	0	19,925	0.00%
2022/09/15	4	81.35	13	79.42	80.70	-9	20,286	-0.04%
2022/09/14	10	78.00	8	76.25	79.10	2	20,546	0.01%
2022/09/13	3.2	77.75	13	78.29	77.70	-9.8	20,614	-0.05%
2022/09/12	2	77.45	11	77.79	76.90	-9	20,925	-0.04%
2022/09/08	12	73.16	12.3	74.09	74.10	-0.3	20,836	0.00%
2022/09/07	4.1	74.07	8	74.59	74.50	-3.9	20,908	-0.02%
2022/09/06	3	77.10	10	77.84	76.80	-7	20,750	-0.03%
2022/09/05	2	76.40	6	77.12	76.20	-4	20,692	-0.02%
2022/09/02	9.8	81.07	18	78.60	78.00	-8.2	20,581	-0.04%
2022/09/01	4.4	84.71	0.5	84.31	83.70	3.9	20,346	0.02%
2022/08/31	6.4	83.45	4.7	84.75	86.80	1.8	20,415	0.01%
2022/08/30	13	86.05	12	86.22	86.10	1	20,129	0.01%
2022/08/29	4	86.58	9	86.60	86.30	-5	20,111	-0.02%
2022/08/26	4	93.20	0	0.00	93.10	4	20,046	0.02%
2022/08/25	2	92.05	3	92.63	92.80	-1	20,010	0.00%
2022/08/24	18.1	93.85	11	91.32	91.30	7.1	20,068	0.04%
2022/08/23	16	95.12	12	94.63	94.60	4	20,090	0.02%
2022/08/22	12	96.04	131.1	95.11	95.10	-119.1	20,154	-0.59%	大賣/鉅額交易
2022/08/19	3	100.50	0	0.00	100.50	3	20,021	0.01%
2022/08/17	2	101.75	0	0.00	101.50	2	20,697	0.01%
2022/08/16	13	100.49	0	0.00	99.90	13	21,251	0.06%
2022/08/15	17	100.71	20	101.25	101.50	-3	21,871	-0.01%
2022/08/12	2	103.50	3	104.00	104.50	-1	21,770	0.00%
2022/08/11	116	104.38	3	103.33	103.00	113	21,901	0.52%	大買/鉅額交易
2022/08/10	4	104.00	111	105.99	103.00	-107	21,885	-0.49%	大賣/鉅額交易
2022/08/09	122	105.00	7	105.36	105.00	115	21,937	0.52%	大買/鉅額交易
2022/08/08	106	106.06	100	107.50	107.50	6	21,826	0.03%	大買/
2022/08/05	6	107.25	6	106.67	107.50	0	21,846	0.00%
2022/08/04	112	102.92	111	104.00	104.00	1	21,921	0.00%	大買/大賣/
2022/08/03	2	105.00	100	106.45	104.50	-98	21,955	-0.45%
2022/08/02	107	104.47	1	104.50	105.00	106	22,088	0.48%	大買/鉅額交易
2022/08/01	118	106.51	108	107.47	107.50	10	22,109	0.05%	大買/大賣/
2022/07/29	3	107.67	134.3	105.72	107.00	-131.3	22,202	-0.59%	大賣/鉅額交易
2022/07/28	118	102.08	7	102.14	102.00	111	22,118	0.50%	大買/鉅額交易
2022/07/27	3	104.50	2	103.75	104.50	1	22,091	0.00%
2022/07/26	6	101.92	2	103.50	100.50	4	22,099	0.02%
2022/07/25	4	104.00	0	0.00	104.00	4	21,952	0.02%
2022/07/22	2	106.00	40	106.50	106.50	-38	21,993	-0.17%
2022/07/21	91	106.15	42	105.96	105.50	49	22,013	0.22%
2022/07/20	95	107.03	45.2	105.02	103.50	49.9	21,989	0.23%
2022/07/19	43.2	126.21	56.4	127.80	131.00	-13.2	21,598	-0.06%
2022/07/18	1	119.50	52	119.88	121.00	-51	21,147	-0.24%
2022/07/15	0	0.00	4	118.00	117.00	-4	21,144	-0.02%
2022/07/14	41	117.15	37	114.53	118.50	4	21,219	0.02%
2022/07/13	21.1	115.78	23	115.96	113.50	-1.9	21,063	-0.01%
2022/07/12	7	111.57	5	112.00	112.00	2	20,966	0.01%
2022/07/11	7	120.86	2	119.00	120.50	5	20,719	0.02%
2022/07/08	12	121.04	6	121.17	120.50	6	20,675	0.03%
2022/07/07	4	115.75	7	114.43	116.50	-3	20,505	-0.01%
2022/07/06	3	114.33	2.1	114.27	113.50	0.9	20,500	0.00%
2022/07/05	11.1	115.54	13.1	116.19	116.00	-2	20,405	-0.01%
2022/07/04	1.1	112.55	5.2	114.28	115.50	-4.2	19,948	-0.02%
2022/07/01	7.1	118.57	4.1	116.05	111.00	3	19,836	0.01%
2022/06/30	15.2	117.98	30	118.93	119.00	-14.9	19,480	-0.08%
2022/06/29	25.2	122.96	1.4	121.57	120.00	23.8	19,155	0.12%
2022/06/28	19.3	125.07	16.1	126.47	128.00	3.2	18,787	0.02%
2022/06/27	10.3	123.67	27.3	125.19	128.00	-17	18,412	-0.09%
2022/06/24	26	116.69	31	115.35	116.50	-5	17,937	-0.03%
2022/06/23	11	114.09	5	115.30	110.50	6	17,617	0.03%
2022/06/22	27	117.19	27	119.57	120.00	0	17,276	0.00%
2022/06/21	9	121.61	7	123.21	123.50	2	16,758	0.01%
2022/06/20	8	122.50	6.1	121.01	119.50	1.9	16,534	0.01%
2022/06/17	1.1	131.98	9.1	131.22	131.00	-8	16,156	-0.05%
2022/06/16	25.4	135.83	3	136.00	131.00	22.4	15,984	0.14%
2022/06/15	2	140.80	0.2	142.33	140.50	1.9	16,030	0.01%
2022/06/14	2	143.50	1.1	143.93	143.00	1	16,380	0.01%
2022/06/13	4.1	143.88	2	143.25	143.00	2.1	17,312	0.01%
2022/06/10	6.1	150.84	4	150.50	150.00	2.1	17,735	0.01%
2022/06/09	6.1	155.51	1.2	156.50	155.00	4.9	17,977	0.03%
2022/06/08	0	161.50	0.1	160.00	161.50	-0.1	18,124	0.00%
2022/06/07	15.1	159.66	15	158.50	159.00	0.1	18,565	0.00%
2022/06/06	27.1	159.67	24	160.35	158.50	3.1	19,086	0.02%
2022/06/02	15.1	159.00	19	158.03	158.50	-3.9	19,672	-0.02%
2022/06/01	24.2	158.33	29.5	160.84	159.50	-5.3	20,734	-0.03%
2022/05/31	14.5	158.05	0.1	157.23	157.00	14.4	22,047	0.07%
2022/05/30	30	160.08	21.1	159.50	158.50	9	22,405	0.04%
2022/05/27	17	158.21	18	158.92	160.50	-1	22,706	0.00%
2022/05/26	24.2	161.71	31.2	157.65	156.50	-7.1	23,032	-0.03%
2022/05/25	123.1	162.54	106.8	160.10	160.50	16.3	23,196	0.07%	大買/大賣/
2022/05/24	64.1	165.21	60.1	162.56	161.50	4	23,415	0.02%
2022/05/23	5.2	153.44	42.1	161.76	163.50	-36.9	23,452	-0.16%
2022/05/20	11.1	148.36	15	148.40	149.00	-4	23,616	-0.02%
2022/05/19	7.2	141.73	6	144.17	146.00	1.2	24,528	0.00%
2022/05/18	2	145.00	10	145.25	147.50	-8	25,491	-0.03%
2022/05/17	2	146.00	7.3	147.58	143.00	-5.3	26,034	-0.02%
2022/05/16	6.1	150.17	0	0.00	148.00	6.1	26,380	0.02%
2022/05/13	0	0.00	5.2	152.48	153.50	-5.2	26,755	-0.02%
2022/05/12	4.2	149.90	1	151.50	148.50	3.2	27,852	0.01%
2022/05/11	0.2	152.67	1	150.50	151.50	-0.9	28,048	0.00%
2022/05/10	56	152.85	59.1	149.64	151.50	-3.1	28,426	-0.01%
2022/05/09	6.1	151.10	9	151.44	148.00	-2.9	28,842	-0.01%
2022/05/06	2	151.25	3	149.00	151.50	-1	29,843	0.00%
2022/05/05	29	151.76	27	153.04	153.00	2	29,960	0.01%
2022/05/04	2	148.75	1	150.00	148.50	1	29,923	0.00%
2022/05/03	2	143.75	0	0.00	146.00	2	30,123	0.01%
2022/04/29	4	146.63	9	146.28	146.00	-5	30,426	-0.02%
2022/04/28	15	143.77	10	144.50	142.00	5	30,615	0.02%
2022/04/27	61.1	143.77	57	140.32	144.00	4.1	30,648	0.01%
2022/04/26	31.1	147.95	30	148.75	145.00	1.1	30,761	0.00%
2022/04/25	34	149.31	26	151.94	148.00	8	30,860	0.03%
2022/04/22	72.1	157.33	71	156.42	156.00	1.1	30,890	0.00%
2022/04/21	42	157.52	46	158.37	157.50	-4	31,098	-0.01%
2022/04/20	38	158.18	42	156.38	155.50	-4	31,348	-0.01%
2022/04/19	46	155.50	53	154.76	156.00	-7	31,482	-0.02%
2022/04/18	44	151.93	43	153.98	151.00	1	31,728	0.00%
2022/04/15	37	154.47	47	154.88	155.00	-10	32,036	-0.03%
2022/04/14	2	158.25	1.1	158.00	154.50	1	32,163	0.00%
2022/04/13	51.1	157.30	45	155.83	158.00	6.1	32,253	0.02%
2022/04/12	36.1	152.30	39	149.64	153.00	-3	32,311	-0.01%
2022/04/11	5.1	154.87	2	151.50	151.50	3.1	32,351	0.01%
2022/04/08	2	155.50	5	154.70	154.00	-3	32,947	-0.01%
2022/04/07	13.1	150.67	1	149.50	149.50	12.1	33,063	0.04%
2022/04/06	7	155.00	1.1	155.41	156.00	5.9	33,093	0.02%
2022/04/01	1.1	159.09	2	159.50	160.00	-0.9	33,478	0.00%
2022/03/31	2	158.75	3	159.17	158.50	-1	33,528	0.00%
2022/03/30	12	156.17	8.1	159.31	160.00	3.9	33,688	0.01%
2022/03/29	10.4	157.26	2	155.00	154.50	8.4	33,769	0.02%
2022/03/28	7	154.29	11	153.45	156.00	-4	34,092	-0.01%
2022/03/25	35.1	157.59	17	156.62	153.50	18.1	34,467	0.05%
2022/03/24	18	161.00	5	162.00	160.00	13	34,857	0.04%
2022/03/23	0	0.00	2	163.75	163.00	-2	35,566	-0.01%
2022/03/22	6	164.17	2.5	163.00	162.50	3.5	36,222	0.01%
2022/03/21	7	164.29	8.1	163.94	163.00	-1.1	37,126	0.00%
2022/03/18	23.1	161.83	10.3	162.78	163.00	12.8	38,261	0.03%
2022/03/17	14.1	164.78	10	164.10	168.00	4.1	38,841	0.01%
2022/03/16	26.3	166.13	20	165.18	161.50	6.3	39,919	0.02%
2022/03/15	15.1	176.43	10	180.35	172.50	5.1	39,944	0.01%
2022/03/14	10	179.80	18	179.86	182.00	-8	41,030	-0.02%
2022/03/11	13	174.92	12	175.25	175.00	1	42,473	0.00%
2022/03/10	12	178.42	4	179.25	176.50	8	43,249	0.02%
2022/03/09	13	173.96	10.1	175.10	174.00	3	43,857	0.01%
2022/03/08	27.3	174.23	47.1	172.53	170.50	-19.9	44,460	-0.04%
2022/03/07	36.2	188.26	27.1	187.80	180.00	9.1	43,865	0.02%
2022/03/04	33.3	198.53	38.1	197.02	192.00	-4.8	43,042	-0.01%
2022/03/03	14	194.25	20.4	194.11	192.00	-6.4	41,921	-0.02%
2022/03/02	21	192.76	13.2	192.36	190.50	7.8	41,774	0.02%
2022/03/01	14	190.93	30.1	190.80	193.00	-16.1	41,636	-0.04%
2022/02/25	10	186.60	6	186.75	187.00	4	41,391	0.01%
2022/02/24	57.1	186.05	22.1	185.71	182.00	35	41,218	0.08%
2022/02/23	7.1	187.51	56.2	188.70	190.00	-49.2	40,843	-0.12%
2022/02/22	42.2	184.29	18.1	182.20	181.50	24.1	40,488	0.06%
2022/02/21	150.1	199.01	122.1	195.96	195.00	28	39,762	0.07%	大買/大賣/
2022/02/18	40.1	193.73	73.2	192.51	194.50	-33.1	39,031	-0.08%
2022/02/17	14.2	185.88	13.5	186.11	183.00	0.7	38,225	0.00%
2022/02/16	9	182.94	24.1	183.45	183.50	-15.1	37,912	-0.04%
2022/02/15	16	180.03	10	179.30	178.50	6	38,206	0.02%
2022/02/14	19	179.79	73.5	181.73	180.00	-54.5	38,783	-0.14%
2022/02/11	15.1	173.86	26	175.40	172.00	-10.9	38,390	-0.03%
2022/02/10	9	174.67	24	174.46	175.50	-15	39,037	-0.04%
2022/02/09	19.1	174.10	19	175.61	173.50	0.1	39,741	0.00%
2022/02/08	29.3	168.83	80.1	171.31	172.00	-50.8	39,830	-0.13%
2022/02/07	11.1	156.66	16	158.47	162.00	-4.9	39,996	-0.01%
2022/01/26	4.3	148.42	4.2	149.55	147.50	0.1	41,239	0.00%
2022/01/25	19.2	148.39	6.1	147.61	145.50	13.1	41,581	0.03%
2022/01/24	21.4	149.60	8	150.88	153.00	13.4	41,813	0.03%
2022/01/21	18.3	155.74	3	155.33	151.50	15.3	42,137	0.04%
2022/01/20	4	161.75	3	162.17	161.00	1	42,290	0.00%
2022/01/19	12.1	161.77	2	163.00	161.50	10.1	42,524	0.02%
2022/01/18	32.3	166.26	32	167.81	166.00	0.3	42,715	0.00%
2022/01/17	17.3	168.23	3	167.50	166.00	14.3	43,550	0.03%
2022/01/14	12	168.33	6	169.42	173.50	6	44,029	0.01%
2022/01/13	19	172.13	9	172.78	168.50	10	44,460	0.02%
2022/01/12	11.2	179.03	4	180.75	176.00	7.2	44,725	0.02%
2022/01/11	16.1	180.87	9.2	180.39	181.50	6.9	45,521	0.02%
2022/01/10	19.1	183.42	9	181.50	179.50	10.1	46,605	0.02%
2022/01/07	21.2	188.59	9	188.22	187.50	12.2	47,315	0.03%
2022/01/06	23	190.11	12	191.50	191.00	11	48,866	0.02%
2022/01/05	17.1	190.00	22	193.23	191.00	-5	49,726	-0.01%
2022/01/04	16	187.06	12	188.58	191.50	4	50,499	0.01%
2022/01/03	18.1	188.28	26	187.92	187.50	-8	51,296	-0.02%
2021/12/30	6	199.67	7	198.79	198.50	-1	51,827	0.00%
2021/12/29	4	202.25	3	201.00	201.00	1	52,778	0.00%
2021/12/28	35	204.47	33	201.77	200.50	2	54,654	0.00%
2021/12/27	3.1	198.84	11	199.32	199.00	-8	55,451	-0.01%
2021/12/24	21	200.90	21.1	199.11	199.00	-0.1	56,326	0.00%
2021/12/23	8	205.06	17	203.26	200.00	-9	56,322	-0.02%
2021/12/22	19.1	204.29	10.5	204.22	204.00	8.5	56,540	0.02%
2021/12/21	28	201.96	27.8	203.84	207.00	0.2	56,543	0.00%
2021/12/20	22	199.73	8.3	197.08	199.00	13.7	56,620	0.02%
2021/12/17	64	203.87	79	200.94	200.00	-15	56,644	-0.03%
2021/12/16	20	199.70	15	199.16	196.50	5	56,315	0.01%
2021/12/15	37.1	194.58	34.1	198.18	199.00	3	56,196	0.01%
2021/12/14	61.1	197.85	64.2	193.23	189.50	-3.1	56,156	-0.01%
2021/12/13	83.5	207.98	93.6	203.10	201.50	-10.1	55,319	-0.02%
2021/12/10	52.5	207.39	54.3	208.91	210.50	-1.8	55,553	0.00%
2021/12/09	52.4	201.43	55	202.20	208.00	-2.6	54,894	0.00%
2021/12/08	59.3	198.49	74.8	197.73	197.00	-15.5	54,715	-0.03%
2021/12/07	82.7	184.25	64.2	187.42	191.00	18.5	54,241	0.03%
2021/12/06	38.2	175.26	52.2	173.11	176.50	-14	53,587	-0.03%
2021/12/03	75.5	169.24	35.2	166.17	164.50	40.3	53,625	0.08%
2021/12/02	12	164.25	29.4	164.41	169.50	-17.4	53,692	-0.03%
2021/12/01	8	154.94	3	154.83	154.50	5	53,099	0.01%
2021/11/30	2	155.75	7	156.36	156.50	-5	53,553	-0.01%
2021/11/29	10.4	154.27	7	152.57	153.00	3.4	54,150	0.01%
2021/11/26	5.2	154.65	15	156.53	152.00	-9.8	55,260	-0.02%
2021/11/25	26.1	156.60	17.1	157.80	157.50	8.9	55,943	0.02%
2021/11/24	9	153.83	9	153.89	154.00	0	56,530	0.00%
2021/11/23	5	156.60	5	155.90	154.00	0	58,328	0.00%
2021/11/22	17	156.62	16.1	156.51	154.50	0.9	60,206	0.00%
2021/11/19	19.1	158.68	15.3	157.62	156.00	3.8	61,871	0.01%
2021/11/18	2	159.75	26.1	160.44	160.50	-24.1	64,140	-0.04%
2021/11/17	14.2	158.19	9	158.67	158.50	5.2	66,010	0.01%
2021/11/16	8.1	159.83	11	160.86	161.00	-2.9	67,378	0.00%
2021/11/15	14	160.54	18.2	159.09	157.00	-4.2	69,856	-0.01%
2021/11/12	18.4	159.72	23.1	160.41	159.00	-4.8	71,211	-0.01%
2021/11/11	15.2	166.86	45.5	167.20	159.50	-30.3	71,484	-0.04%
2021/11/10	30.1	184.79	44	178.87	177.00	-13.9	72,107	-0.02%
2021/11/09	62.2	185.94	84.3	186.26	183.50	-22.1	73,224	-0.03%
2021/11/08	68.2	184.20	38.1	182.86	190.00	30.1	73,787	0.04%
2021/11/05	36.1	174.11	21	175.12	178.00	15.1	74,735	0.02%
2021/11/04	47	178.57	37.1	176.07	174.50	9.9	76,083	0.01%
2021/11/03	69.1	168.61	52.7	171.78	171.50	16.4	76,323	0.02%
2021/11/02	24.1	162.50	12	162.25	161.00	12.1	76,868	0.02%
2021/11/01	15.2	162.32	12	158.96	158.50	3.2	77,612	0.00%
2021/10/29	41	157.01	20.5	159.34	160.00	20.5	78,267	0.03%
2021/10/28	24	157.29	29.4	155.47	153.50	-5.4	79,584	-0.01%
2021/10/27	15	155.17	9.3	154.34	153.00	5.7	82,036	0.01%
2021/10/26	39.6	157.36	41	157.32	157.00	-1.4	84,992	0.00%
2021/10/25	27.1	155.74	39.6	157.65	157.50	-12.5	87,571	-0.01%
2021/10/22	40.1	154.80	38	155.36	152.50	2.1	90,066	0.00%
2021/10/21	43	162.73	51	164.23	159.00	-8	91,770	-0.01%
2021/10/20	39	160.87	23	162.20	159.50	16	92,550	0.02%
2021/10/19	55	159.48	40	162.18	158.00	15	94,278	0.02%
2021/10/18	25	154.78	34	153.43	160.00	-9	96,471	-0.01%
2021/10/15	24	162.92	42.1	162.08	161.00	-18.1	97,931	-0.02%
2021/10/14	61.1	160.80	43	160.79	164.50	18.1	98,982	0.02%
2021/10/13	22	158.32	22	157.20	155.00	0	99,248	0.00%
2021/10/12	24.1	158.77	24.1	156.54	153.50	0.1	101,711	0.00%
2021/10/08	37.1	168.21	29	167.28	169.50	8.1	102,911	0.01%
2021/10/07	37	171.57	45.1	170.24	171.50	-8.1	105,121	-0.01%
2021/10/06	36.5	167.79	47	163.95	161.50	-10.5	106,167	-0.01%
2021/10/05	39.1	166.69	46.2	165.76	173.00	-7.1	107,309	-0.01%
2021/10/04	11.5	170.97	65.2	170.79	165.50	-53.7	108,342	-0.05%
2021/10/01	27.3	193.61	25.5	188.74	183.50	1.8	110,613	0.00%
2021/09/30	24.5	202.43	28	202.89	203.50	-3.6	112,158	0.00%
2021/09/29	41	200.59	38.1	202.61	200.50	2.9	113,993	0.00%
2021/09/28	21	202.57	16	202.25	203.50	5	115,755	0.00%
2021/09/27	23	215.83	29	212.67	208.00	-6	117,732	-0.01%
2021/09/24	24	212.83	25	214.64	215.00	-1	121,860	0.00%
2021/09/23	13	208.77	18	208.72	207.50	-5	123,853	0.00%
2021/09/22	27.1	204.65	26	203.23	203.00	1.1	127,961	0.00%
2021/09/17	30	207.38	31.1	208.20	210.00	-1.1	129,019	0.00%
2021/09/16	9.2	203.88	12	202.67	200.50	-2.9	131,239	0.00%
2021/09/15	34	200.93	22	203.64	205.00	12	132,972	0.01%
2021/09/14	31	209.10	27	205.09	201.50	4	136,191	0.00%
2021/09/13	28	213.73	26	212.52	210.00	2	138,442	0.00%
2021/09/10	77.1	209.93	73.1	210.46	211.50	4	139,336	0.00%
2021/09/09	51	208.44	45	207.38	207.50	6	140,530	0.00%
2021/09/08	53.1	212.22	32	213.66	213.00	21.1	141,059	0.01%
2021/09/07	31.3	204.97	22.3	207.68	209.50	9	141,359	0.01%
2021/09/06	20.3	220.35	52.1	218.19	211.00	-31.9	140,707	-0.02%
2021/09/03	16.1	234.86	24	229.91	222.00	-7.9	140,444	-0.01%
2021/09/02	35	237.93	31	238.81	235.50	4	139,951	0.00%
2021/09/01	49.1	239.53	56.4	238.45	235.00	-7.3	139,269	-0.01%
2021/08/31	28	248.44	28.2	248.56	248.00	-0.2	138,045	0.00%
2021/08/30	31.3	254.40	45	254.20	249.00	-13.7	137,102	-0.01%
2021/08/27	66.1	257.58	52	255.87	252.00	14.1	136,378	0.01%
2021/08/26	83.1	257.55	72.2	256.04	258.00	10.9	134,570	0.01%
2021/08/25	66.3	252.78	71.6	253.11	262.00	-5.2	132,823	0.00%
2021/08/24	181	253.14	164.2	245.26	244.00	16.8	131,087	0.01%	大買/大賣/
2021/08/23	86	242.72	88.4	244.22	248.00	-2.4	129,142	0.00%
2021/08/20	63	217.88	67.1	218.48	225.50	-4.1	129,352	0.00%
2021/08/19	46	221.30	44.1	221.56	213.00	1.9	130,804	0.00%
2021/08/18	50	210.98	77.3	211.74	226.00	-27.3	129,864	-0.02%
2021/08/17	38.2	214.43	31.1	212.88	205.50	7.1	130,875	0.01%
2021/08/16	42.2	212.15	47.1	213.51	215.00	-4.9	131,847	0.00%
2021/08/13	62.2	227.19	49	224.98	215.00	13.2	131,260	0.01%
2021/08/12	54	219.23	59.1	219.74	230.00	-5.1	131,665	0.00%
2021/08/11	77.1	218.01	120	213.39	217.00	-42.9	131,247	-0.03%	大賣/
2021/08/10	54	228.89	56	230.79	225.00	-2	129,537	0.00%
2021/08/09	43	234.43	34.7	233.87	229.00	8.4	128,839	0.01%
2021/08/06	57.1	231.53	64	233.05	231.00	-7	128,536	-0.01%
2021/08/05	50.1	225.47	32	223.67	221.00	18.1	127,154	0.01%
2021/08/04	29	232.81	39.9	232.65	233.00	-10.9	126,543	-0.01%
2021/08/03	66.6	232.39	74.1	231.86	229.00	-7.4	126,639	-0.01%
2021/08/02	142.1	228.39	115	227.25	232.00	27.1	125,565	0.02%	大買/大賣/
2021/07/30	149.6	243.82	133	239.25	223.50	16.6	123,176	0.01%	大買/大賣/
2021/07/29	107.1	237.13	69.9	241.82	248.00	37.2	120,666	0.03%	大買/
2021/07/28	138.1	209.18	166.1	208.81	225.50	-28.1	118,502	-0.02%	大買/大賣/
2021/07/27	70.4	205.03	94.2	206.15	205.00	-23.8	116,098	-0.02%
2021/07/26	148.2	231.06	162.3	225.58	216.50	-14.1	115,006	-0.01%	大買/大賣/
2021/07/23	111.5	246.03	62.7	244.72	240.00	48.8	113,819	0.04%	大買/
2021/07/22	125.6	227.75	103.2	229.10	240.00	22.5	112,099	0.02%	大買/大賣/
2021/07/21	175.1	248.49	175.2	251.12	238.50	-0.1	109,689	0.00%	大買/大賣/
2021/07/20	86.9	269.95	62.6	272.22	260.50	24.3	107,231	0.02%
2021/07/19	84.2	293.40	87	288.13	286.00	-2.9	105,706	0.00%
2021/07/16	242	292.55	254.7	290.09	286.00	-12.7	105,178	-0.01%	大買/大賣/
2021/07/15	104.7	268.79	90.6	267.41	278.50	14.1	102,364	0.01%	大買/
2021/07/14	209.8	257.53	216.8	252.01	253.50	-7	101,196	-0.01%	大買/大賣/
2021/07/13	83.5	279.43	111.9	280.57	258.50	-28.4	98,531	-0.03%	大賣/
2021/07/12	194.6	288.37	150	287.99	287.00	44.6	96,744	0.05%	大買/大賣/
2021/07/09	178.1	291.21	175.1	295.12	275.00	3	94,700	0.00%	大買/大賣/
2021/07/08	170.4	277.46	198.2	280.97	304.00	-27.8	92,400	-0.03%	大買/大賣/
2021/07/07	178.8	289.69	157.3	293.33	276.50	21.5	89,534	0.02%	大買/大賣/
2021/07/06	82.7	313.21	83.3	308.47	296.00	-0.6	87,537	0.00%
2021/07/05	93.4	310.75	138.3	307.47	302.00	-44.9	85,714	-0.05%	大賣/
2021/07/02	350.1	340.17	370.1	328.56	326.50	-20	83,762	-0.02%	大買/大賣/
2021/07/01	314.7	338.90	284.6	342.95	336.00	30	81,705	0.04%	大買/大賣/
2021/06/30	348.2	305.33	311.5	316.29	321.00	36.7	77,304	0.05%	大買/大賣/
2021/06/29	375.9	313.78	401.1	299.79	292.00	-25.2	75,146	-0.03%	大買/大賣/
2021/06/28	206	293.28	232	299.06	300.00	-26	71,395	-0.04%	大買/大賣/
2021/06/25	199	265.19	241.1	265.33	273.00	-42.1	70,194	-0.06%	大買/大賣/
2021/06/24	286	234.29	272	246.12	248.50	14	67,663	0.02%	大買/大賣/
2021/06/23	323.1	249.83	317.1	234.64	226.00	6	65,883	0.01%	大買/大賣/
2021/06/22	125.5	266.06	58	264.37	251.00	67.5	61,674	0.11%	大買/
2021/06/21	178.1	238.16	143.3	248.57	249.00	34.8	58,851	0.06%	大買/大賣/
2021/06/18	138.1	209.67	131.1	216.38	226.50	7	58,156	0.01%	大買/大賣/
2021/06/17	70.1	203.98	116	206.38	206.00	-45.9	56,643	-0.08%	大賣/
2021/06/16	92.1	206.89	17	205.35	205.50	75.1	55,154	0.14%
2021/06/15	31	184.47	27.1	187.92	191.50	3.9	53,839	0.01%
2021/06/11	2	170.25	8	169.69	174.50	-6	53,432	-0.01%
2021/06/10	11	155.45	2	158.75	159.00	9	53,228	0.02%
2021/06/09	7.3	160.26	4	159.75	160.00	3.3	53,324	0.01%
2021/06/08	1.1	160.00	3	163.67	165.00	-1.9	53,404	0.00%
2021/06/07	8.1	149.27	2.1	147.92	153.00	6	53,464	0.01%
2021/06/04	4	155.88	0	0.00	155.50	4	53,521	0.01%
2021/06/03	3.1	161.71	31	160.42	161.00	-27.9	53,592	-0.05%
2021/06/02	23	162.61	13	165.15	160.00	10	53,515	0.02%
2021/06/01	0.3	157.95	66.1	145.36	159.50	-65.8	53,205	-0.12%
2021/05/31	32.2	153.95	16.1	143.93	145.00	16.1	53,006	0.03%
2021/05/28	115.1	148.75	91	152.14	154.50	24.1	52,533	0.05%	大買/
2021/05/27	136.5	137.79	59	137.64	140.50	77.5	50,723	0.15%	大買/
2021/05/26	22	121.59	35	123.59	128.00	-13	47,866	-0.03%
2021/05/25	97.5	125.46	62	121.06	116.50	35.5	46,237	0.08%
2021/05/24	44	121.44	55.2	122.24	125.00	-11.2	43,825	-0.03%
2021/05/21	12.1	111.35	35.3	113.02	114.00	-23.2	42,234	-0.05%
2021/05/20	229	103.24	285.2	99.14	104.00	-56.2	41,724	-0.13%	大買/大賣/
2021/05/19	14	93.43	16.1	93.78	94.60	-2.1	39,609	-0.01%
2021/05/18	2	83.50	13	85.74	86.00	-11	39,042	-0.03%
2021/05/17	35	79.27	32	77.97	78.20	3	38,911	0.01%
2021/05/14	51	78.15	76	75.90	81.60	-25	37,764	-0.07%
2021/05/13	34.1	80.61	28	81.30	80.10	6	36,679	0.02%
2021/05/12	77.1	90.66	10	93.00	88.90	67.1	36,346	0.18%
2021/05/11	88	101.86	143	99.40	98.70	-55	36,361	-0.15%	大賣/
2021/05/10	19	98.89	11	99.59	101.50	8	35,317	0.02%
2021/05/07	27.2	90.77	9	89.09	92.30	18.2	34,558	0.05%
2021/05/06	18	94.18	22	89.80	89.90	-4	34,312	-0.01%
2021/05/05	35	92.38	23	92.08	92.50	12	33,721	0.04%
2021/05/04	29.1	96.92	12	94.74	91.40	17.1	33,189	0.05%
2021/05/03	27.1	100.58	80	98.87	101.50	-52.9	32,428	-0.16%
2021/04/29	9	92.07	1	90.80	94.70	8	31,563	0.03%
2021/04/28	32	94.34	37	96.11	92.50	-5	31,936	-0.02%
2021/04/27	23	93.43	25.1	93.85	91.20	-2.1	31,941	-0.01%
2021/04/26	3	86.30	7	89.01	90.20	-4	31,963	-0.01%
2021/04/23	109.1	88.22	11.5	83.57	82.00	97.6	32,715	0.30%	大買/
2021/04/22	124	93.05	145	92.18	85.80	-21	32,945	-0.06%	大買/大賣/
2021/04/21	17	85.36	107	88.21	89.60	-90	32,068	-0.28%	大賣/
2021/04/20	308	81.51	196	80.17	81.50	112	31,928	0.35%	大買/大賣/鉅額交易
2021/04/19	9.2	78.78	6	80.13	80.60	3.2	32,264	0.01%
2021/04/16	2	68.00	5.2	70.61	73.30	-3.2	32,430	-0.01%
2021/04/15	10	66.80	1	66.50	66.70	9	32,892	0.03%
2021/04/14	8	64.98	2	64.30	65.30	6	34,186	0.02%
2021/04/13	30	65.25	36	63.56	64.30	-6	34,459	-0.02%
2021/04/12	19	62.58	15	63.36	64.00	4	35,159	0.01%
2021/04/09	6	57.03	25	57.39	58.20	-19	36,862	-0.05%
2021/04/08	7	58.17	0	0.00	58.90	7	37,908	0.02%
2021/04/07	11	58.43	42	57.75	58.70	-31	39,236	-0.08%
2021/04/06	11	56.67	14	57.19	57.40	-3	42,280	-0.01%
2021/04/01	1	56.00	4	56.28	55.90	-3	43,279	-0.01%
2021/03/31	2.2	57.14	170	55.79	55.10	-167.8	44,129	-0.38%	大賣/鉅額交易
2021/03/30	12	55.18	12	54.48	54.60	0	44,067	0.00%
2021/03/29	27	54.38	33	55.01	55.40	-6	44,720	-0.01%
2021/03/26	0	0.00	19	51.00	52.90	-19	46,649	-0.04%
2021/03/25	23	50.47	62	51.11	49.90	-39	47,659	-0.08%
2021/03/24	11	51.48	21	52.03	52.00	-10	48,732	-0.02%
2021/03/23	76	52.95	53	52.74	51.70	23	48,863	0.05%
2021/03/22	4	53.85	26	53.73	54.50	-22	48,009	-0.05%
2021/03/19	3	49.77	4	49.95	49.55	-1	47,755	0.00%
2021/03/18	7	49.36	6	49.85	49.95	1	48,015	0.00%
2021/03/17	0	0.00	3	49.00	49.00	-3	48,441	-0.01%
2021/03/16	0	0.00	5	48.05	48.65	-5	48,956	-0.01%
2021/03/15	2	48.53	16	48.76	48.70	-14	49,649	-0.03%
2021/03/12	5	47.40	1	48.40	47.40	4	50,455	0.01%
2021/03/11	10	47.53	13	47.44	47.25	-3	50,756	-0.01%
2021/03/10	7	46.71	2	46.70	47.00	5	50,926	0.01%
2021/03/09	5	47.06	5	46.61	47.50	0	51,141	0.00%
2021/03/08	6	46.37	1	46.95	45.40	5	51,479	0.01%
2021/03/04	1	46.25	1	46.00	46.05	0	52,319	0.00%
2021/03/03	10	46.40	1	45.60	47.30	9	52,717	0.02%
2021/03/02	3	45.45	80	45.78	45.50	-77	53,775	-0.14%
2021/02/26	2	47.88	5	47.90	47.95	-3	54,074	-0.01%
2021/02/25	6	47.62	7	47.85	47.30	-1	54,060	0.00%
2021/02/24	5	47.45	17	46.70	46.00	-12	54,183	-0.02%
2021/02/23	37	47.06	14	47.28	46.70	23	54,262	0.04%
2021/02/22	80	47.07	67	47.33	46.75	13	54,800	0.02%
2021/02/19	21	44.50	71	44.35	44.50	-50	54,951	-0.09%
2021/02/18	78	46.03	42	45.42	45.25	36	55,206	0.07%
2021/02/17	4	43.43	2	42.25	43.90	2	54,788	0.00%
2021/02/04	0	0.00	2	43.18	43.50	-2	54,818	0.00%
2021/02/03	10	43.85	0	0.00	42.25	10	55,361	0.02%
2021/02/02	55	43.82	46	43.89	43.50	9	56,019	0.02%
2021/02/01	21	41.83	9	41.58	41.35	12	55,488	0.02%
2021/01/29	1	45.10	3	44.10	42.80	-2	55,267	0.00%
2021/01/28	4	45.21	1	45.70	44.75	3	55,130	0.01%
2021/01/27	20	46.30	20	44.65	44.55	0	54,963	0.00%
2021/01/26	15	45.67	22.2	45.73	45.60	-7.2	55,058	-0.01%
2021/01/25	22	46.08	21	45.84	45.65	1	54,998	0.00%
2021/01/22	16.2	44.73	13	43.98	44.80	3.2	54,629	0.01%
2021/01/21	9	44.41	111	43.98	42.70	-102	54,212	-0.19%	大賣/鉅額交易
2021/01/20	26	42.60	110	42.47	42.10	-84	53,579	-0.16%	大賣/
2021/01/19	20	45.55	21	44.79	43.20	-1	52,968	0.00%
2021/01/18	79	43.65	29	42.17	45.10	50	52,507	0.10%
2021/01/15	118	43.75	9	45.60	43.25	109	51,347	0.21%	大買/鉅額交易
2021/01/14	8	49.49	5	48.99	48.05	3	50,492	0.01%
2021/01/13	23	48.90	24	48.76	48.00	-1	50,040	0.00%
2021/01/12	92	49.82	78	50.39	49.05	14	49,715	0.03%
2021/01/11	54	50.14	4.1	49.65	50.40	49.9	48,278	0.10%
2021/01/08	42.5	48.16	9	47.63	48.50	33.5	47,488	0.07%
2021/01/07	118	47.05	71	47.05	47.35	47	46,536	0.10%	大買/
2021/01/06	88.5	53.00	149	52.87	50.30	-60.5	45,072	-0.13%	大賣/
2021/01/05	84	55.05	222	55.08	54.60	-138	44,340	-0.31%	大賣/鉅額交易
2021/01/04	96	55.49	90.3	55.80	57.10	5.7	43,023	0.01%
2020/12/31	156.1	51.51	34	51.12	52.90	122.1	40,875	0.30%	大買/鉅額交易
2020/12/30	51	48.94	78	48.80	50.10	-27	39,737	-0.07%
2020/12/29	181.2	54.93	112	54.39	49.35	69.2	38,285	0.18%	大買/大賣/
2020/12/28	64.1	51.03	55	52.64	52.80	9.1	35,075	0.03%
2020/12/25	22	48.03	32	47.54	48.00	-10	33,634	-0.03%
2020/12/24	11	45.54	5	45.95	45.25	6	32,551	0.02%
2020/12/23	10	44.05	4	43.93	45.45	6	32,156	0.02%
2020/12/22	146	47.18	115	47.50	43.15	31	31,216	0.10%	大買/大賣/
2020/12/21	49	45.94	20.1	45.43	47.50	28.9	28,681	0.10%
2020/12/18	47	43.81	45	44.01	43.20	2	27,305	0.01%
2020/12/17	62	41.73	2.3	41.45	42.35	59.7	25,975	0.23%
2020/12/16	51	40.75	1	40.40	41.00	50	25,507	0.20%
2020/12/15	28	41.67	117	41.79	40.00	-89	25,254	-0.35%	大賣/
2020/12/14	6	40.55	20	40.86	40.75	-14	24,601	-0.06%
2020/12/11	40	40.30	20	39.53	38.95	20	24,110	0.08%
2020/12/10	28	42.18	111	42.02	41.40	-83	23,548	-0.35%	大賣/
2020/12/09	27	41.48	11	41.67	41.40	16	22,943	0.07%
2020/12/08	15	41.20	29	40.67	40.60	-14	22,173	-0.06%
2020/12/07	31.2	38.03	24.3	38.37	38.25	6.9	21,113	0.03%
2020/12/04	117.1	38.55	18	38.81	38.00	99.1	20,573	0.48%	大買/
2020/12/03	25.2	40.33	3	40.23	39.50	22.2	20,136	0.11%
2020/12/02	5	39.90	188	40.35	40.00	-183	19,824	-0.92%	大賣/鉅額交易
2020/12/01	102.1	41.58	12	41.74	41.10	90.1	19,317	0.47%	大買/
2020/11/30	28	43.23	19	43.09	43.70	9	18,836	0.05%
2020/11/27	11	42.10	18	41.57	43.00	-7	18,393	-0.04%
2020/11/26	27	41.85	15	42.21	40.65	12	17,895	0.07%
2020/11/25	22.1	38.91	29	39.74	40.90	-6.9	16,799	-0.04%
2020/11/24	6	37.93	5	37.83	37.20	1	16,009	0.01%
2020/11/23	2	37.88	0	0.00	37.45	2	15,818	0.01%
2020/11/20	7	37.51	2	37.25	36.75	5	15,621	0.03%
2020/11/19	10	37.52	1	35.85	37.45	9	15,539	0.06%
2020/11/18	1	36.50	15	36.10	36.40	-14	14,552	-0.10%
2020/11/17	2	32.60	12	32.47	33.35	-10	13,788	-0.07%
2020/11/13	10	31.48	0	0.00	30.60	10	13,393	0.07%
2020/11/12	8	31.34	10	31.40	31.20	-2	13,198	-0.02%
2020/11/11	12	30.64	51	32.26	32.45	-39	13,081	-0.30%
2020/11/10	264	30.97	24	30.45	29.80	240	12,631	1.90%	大買/鉅額交易
2020/11/09	6	31.48	7	31.87	32.25	-1	11,564	-0.01%
2020/11/06	3	29.13	22	29.04	29.35	-19	11,333	-0.17%
2020/11/05	1	29.00	3	29.03	28.95	-2	11,279	-0.02%
2020/11/04	0	0.00	70	28.61	28.90	-70	11,238	-0.62%
2020/11/03	2	27.85	0	0.00	28.60	2	11,022	0.02%
2020/11/02	3	27.07	33	27.10	27.00	-30	10,673	-0.28%
2020/10/30	1	26.15	3	26.22	26.20	-2	10,273	-0.02%
2020/10/29	1	26.65	16	25.53	26.70	-15	10,172	-0.15%
2020/10/28	2	26.70	3	26.25	26.15	-1	10,059	-0.01%
2020/10/27	33	26.38	5	26.40	26.10	28	9,870	0.28%
2020/10/26	9	26.25	3	26.85	26.85	6	9,717	0.06%
2020/10/22	2	24.40	36	24.77	24.45	-34	9,161	-0.37%
2020/10/21	24	25.30	1	25.15	25.30	23	9,085	0.25%
2020/10/20	14	25.08	13	25.00	25.25	1	8,840	0.01%
2020/10/16	5	24.17	5	24.05	23.55	0	8,469	0.00%
2020/10/15	13	24.33	1	24.50	24.05	12	8,399	0.14%
2020/10/14	25	24.46	3	24.55	24.55	22	8,292	0.27%
2020/10/13	16	24.28	3	24.22	25.05	13	8,112	0.16%
2020/10/12	0	0.00	3	23.12	23.15	-3	7,687	-0.04%
2020/10/08	1	23.65	6	23.63	23.80	-5	7,540	-0.07%
2020/10/07	9	24.26	0	0.00	24.45	9	7,351	0.12%
2020/10/06	9	22.68	1	23.00	23.45	8	7,094	0.11%
2020/09/29	64	21.45	71	21.08	21.00	-7	6,614	-0.11%
2020/09/28	28	21.24	54	21.61	21.65	-26	6,365	-0.41%
2020/09/25	17	20.36	19	20.64	20.45	-2	6,001	-0.03%
2020/09/22	0	0.00	2	19.85	19.85	-2	5,660	-0.04%
2020/09/21	1	20.35	0	0.00	20.20	1	5,645	0.02%
2020/09/17	1	20.20	0	0.00	20.20	1	5,586	0.02%
2020/09/16	0	0.00	1	19.95	20.10	-1	5,575	-0.02%
2020/09/14	1	19.70	0	0.00	19.75	1	5,435	0.02%
2020/09/11	0	0.00	10	20.15	20.00	-10	5,337	-0.19%
2020/09/10	10	20.60	0	0.00	20.40	10	5,238	0.19%
2020/09/09	0	0.00	20	20.55	20.40	-20	5,195	-0.38%
2020/09/07	6	20.55	0	0.00	20.15	6	5,064	0.12%
2020/09/04	0	0.00	1	19.95	20.00	-1	4,899	-0.02%
2020/09/03	20	20.40	0	0.00	20.45	20	4,775	0.42%
2020/09/01	5	21.40	0	0.00	20.95	5	4,595	0.11%
2020/08/31	21	21.71	16	21.68	21.20	5	4,531	0.11%
2020/08/28	10	20.90	10	21.00	21.00	0	4,317	0.00%
2020/08/26	2	22.10	12	22.13	22.10	-10	4,161	-0.24%
2020/08/25	5	21.40	9	21.19	21.75	-4	3,937	-0.10%
2020/08/20	1	20.75	1	20.50	19.95	0	3,447	0.00%
2020/08/19	0	0.00	2	20.45	20.35	-2	3,250	-0.06%
2020/08/18	0	0.00	5	20.25	20.10	-5	3,028	-0.17%
2020/08/17	1	20.25	1	20.35	20.05	0	2,835	0.00%
2020/08/14	10	19.40	2	19.55	19.90	8	2,607	0.31%
2020/08/13	0	0.00	10	19.23	19.05	-10	2,275	-0.44%
2020/08/11	0	0.00	4	18.83	18.80	-4	2,191	-0.18%
2020/08/06	0	0.00	5	18.30	18.30	-5	2,057	-0.24%
2020/07/23	4	17.71	0	0.00	17.70	4	2,086	0.19%
2020/07/20	1	17.80	0	0.00	17.90	1	2,074	0.05%
2020/07/17	1	18.25	0	0.00	18.10	1	2,067	0.05%
2020/07/16	2	18.55	0	0.00	18.55	2	2,081	0.10%
2020/07/15	3	18.55	1	18.45	18.60	2	2,041	0.10%
2020/07/14	0	0.00	1	18.60	18.70	-1	2,051	-0.05%
2020/07/13	4	18.70	0	0.00	18.80	4	2,028	0.20%
2020/07/10	2	18.20	0	0.00	18.65	2	2,028	0.10%
2020/07/09	1	18.40	5	18.50	18.50	-4	1,967	-0.20%
2020/07/08	8	18.61	4	18.70	18.70	4	1,906	0.21%
2020/06/22	0	0.00	4	16.35	16.35	-4	1,782	-0.22%
2020/06/17	0	0.00	4	16.45	16.45	-4	1,884	-0.21%
2020/06/09	5	17.10	0	0.00	17.00	5	2,236	0.22%
2020/05/13	2	15.95	0	0.00	15.95	2	2,283	0.09%
2020/04/14	0	0.00	1	15.35	15.45	-1	2,122	-0.05%
2020/04/08	1	14.50	0	0.00	14.95	1	2,082	0.05%
2020/03/30	5	13.60	0	0.00	13.85	5	1,933	0.26%
2020/03/27	1	14.00	0	0.00	13.90	1	1,903	0.05%
2020/03/19	9	12.03	0	0.00	11.90	9	1,715	0.52%
2020/03/17	5	13.45	0	0.00	13.40	5	1,565	0.32%
2020/03/16	5	14.45	0	0.00	14.30	5	1,524	0.33%
2020/03/13	5	14.65	0	0.00	15.10	5	1,496	0.33%
2020/03/12	6	15.79	0	0.00	15.70	6	1,441	0.42%
2020/03/10	5	16.25	0	0.00	16.65	5	1,406	0.36%
2020/03/09	12	16.59	0	0.00	16.50	12	1,389	0.86%
2020/03/02	5	17.25	0	0.00	17.15	5	1,366	0.37%
2020/02/27	0	0.00	36	17.35	17.35	-36	1,348	-2.67%
2020/02/10	0	0.00	15	16.95	16.90	-15	1,241	-1.21%
2020/01/14	0	0.00	1	18.40	18.40	-1	1,205	-0.08%
2020/01/06	0	0.00	8	18.40	18.35	-8	1,249	-0.64%
2020/01/03	0	0.00	10	18.65	18.60	-10	1,270	-0.79%
2020/01/02	0	0.00	6	18.60	18.50	-6	1,260	-0.48%
2019/12/03	2	18.35	0	0.00	18.55	2	1,491	0.13%
2019/11/01	0	0.00	5	18.10	18.25	-5	3,021	-0.17%
2019/10/30	0	0.00	5	18.30	18.35	-5	3,346	-0.15%
2019/10/25	5	18.55	0	0.00	18.60	5	3,637	0.14%
2019/10/18	1	17.70	0	0.00	17.90	1	4,574	0.02%
2019/10/04	10	17.70	0	0.00	17.70	10	4,628	0.22%
2019/09/26	0	0.00	2	18.55	18.55	-2	4,686	-0.04%
2019/09/24	15	18.75	0	0.00	18.75	15	4,767	0.31%
2019/09/23	0	0.00	11	18.85	18.80	-11	4,779	-0.23%
2019/09/16	10	18.85	0	0.00	18.90	10	4,869	0.21%
2019/09/04	1	20.40	3	20.45	20.15	-2	4,831	-0.04%
2019/09/03	16	19.94	2	19.70	20.20	14	4,719	0.30%
2019/08/23	10	18.70	19	18.52	18.60	-9	4,582	-0.20%
2019/08/22	1	18.90	0	0.00	18.75	1	4,606	0.02%
2019/08/20	0	0.00	2	18.70	18.75	-2	4,536	-0.04%
2019/08/16	5	19.40	0	0.00	19.55	5	4,417	0.11%
2019/08/07	16	20.62	0	0.00	20.50	16	4,085	0.39%
2019/08/02	2	21.05	0	0.00	21.80	2	3,813	0.05%
2019/07/31	1	21.05	0	0.00	20.75	1	3,472	0.03%
2019/07/30	0	0.00	3	21.47	21.25	-3	3,382	-0.09%
2019/07/29	0	0.00	53	21.62	22.10	-53	3,295	-1.61%
2019/07/26	72	22.82	3	22.55	21.90	69	3,167	2.18%
2019/07/25	4	20.80	2	21.75	21.90	2	2,829	0.07%
2019/07/17	0	0.00	5	18.80	18.80	-5	2,068	-0.24%
2019/07/15	0	0.00	5	18.76	18.80	-5	2,073	-0.24%
2019/07/10	10	19.25	0	0.00	19.25	10	1,967	0.51%
2019/07/02	0	0.00	1	19.00	19.10	-1	1,787	-0.06%
2019/07/01	1	18.15	0	0.00	18.25	1	1,709	0.06%
2019/06/25	1	18.30	0	0.00	18.25	1	1,643	0.06%
2019/06/21	2	18.00	0	0.00	18.00	2	1,576	0.13%
2019/06/20	0	0.00	1	17.95	17.95	-1	1,518	-0.07%
2019/05/31	0	0.00	1	18.60	18.85	-1	1,114	-0.09%
2019/05/30	0	0.00	50	18.85	18.85	-50	1,052	-4.75%
2019/05/27	1	18.10	0	0.00	18.05	1	905	0.11%
2019/05/24	0	0.00	1	17.60	17.90	-1	854	-0.12%
2019/05/23	1	17.50	0	0.00	17.60	1	823	0.12%
2019/05/22	0	0.00	1	17.50	17.50	-1	811	-0.12%
2019/05/13	0	0.00	2	16.45	16.50	-2	676	-0.30%
2019/04/25	1	16.30	0	0.00	16.25	1	612	0.16%
2019/04/23	1	16.40	3	16.50	16.45	-2	600	-0.33%
2019/04/11	3	16.20	0	0.00	16.25	3	525	0.57%
2019/03/21	8	16.05	0	0.00	16.05	8	454	1.76%
2019/03/08	1	16.10	0	0.00	16.20	1	495	0.20%
2019/03/06	4	16.05	0	0.00	16.10	4	507	0.79%
2019/02/19	4	16.23	1	16.25	16.25	3	492	0.61%
2019/02/13	0	0.00	2	16.00	16.05	-2	470	-0.43%
2019/02/11	0	0.00	4	15.75	15.90	-4	466	-0.86%
2019/01/30	0	0.00	2	15.85	15.75	-2	463	-0.43%
2019/01/25	7	15.76	0	0.00	15.85	7	453	1.54%
2019/01/24	3	15.75	1	15.85	15.85	2	451	0.44%
2018/12/27	0	0.00	10.5	15.75	15.70	-10.5	726	-1.45%
2018/12/25	2	15.70	0	0.00	15.70	2	747	0.27%
2018/12/14	0	0.00	1	16.15	16.10	-1	788	-0.13%
2018/12/04	0	0.00	1	16.10	16.00	-1	861	-0.12%
2018/11/28	3	15.87	0	0.00	16.00	3	870	0.34%
2018/11/27	0	0.00	5	15.67	15.70	-5	855	-0.58%
2018/11/23	2	15.30	5	15.40	15.30	-3	858	-0.35%
2018/11/21	0	0.00	10	15.48	15.50	-10	876	-1.14%
2018/11/20	0	0.00	10	15.55	15.50	-10	880	-1.14%
2018/11/19	1	15.60	0	0.00	15.55	1	902	0.11%
2018/11/16	0	0.00	1	15.50	15.55	-1	910	-0.11%
2018/11/14	1	15.35	0	0.00	15.35	1	962	0.10%
2018/10/22	0	0.00	4	16.00	16.30	-4	1,109	-0.36%
2018/10/18	0	0.00	1	16.10	16.15	-1	1,138	-0.09%
2018/10/17	0	0.00	1	15.70	15.65	-1	1,139	-0.09%
2018/10/15	2	15.60	0	0.00	16.05	2	1,143	0.17%
2018/10/11	4	15.45	0	0.00	15.40	4	1,146	0.35%
2018/10/04	0	0.00	6	16.75	16.60	-6	1,195	-0.50%
2018/10/02	0	0.00	29	16.75	16.75	-29	1,207	-2.40%
2018/10/01	0	0.00	2	16.80	16.75	-2	1,223	-0.16%
2018/09/28	29	16.88	0	0.00	16.70	29	1,236	2.35%
2018/09/27	0	0.00	2	16.80	16.75	-2	1,237	-0.16%
2018/09/13	4	17.10	0	0.00	17.10	4	1,338	0.30%
2018/08/29	0	0.00	1	16.75	16.80	-1	1,351	-0.07%
2018/08/22	1	17.20	0	0.00	17.20	1	1,339	0.07%
2018/08/20	2	16.83	0	0.00	16.90	2	1,294	0.15%
2018/08/15	1	16.80	0	0.00	16.90	1	1,214	0.08%
2018/08/14	1	16.80	0	0.00	16.80	1	1,213	0.08%
2018/08/10	0	0.00	1	16.80	16.80	-1	1,212	-0.08%
2018/08/09	0	0.00	32	16.80	16.80	-32	1,241	-2.58%
2018/08/08	1	16.85	0	0.00	16.80	1	1,290	0.08%
2018/08/07	1	16.95	0	0.00	16.85	1	1,336	0.07%
2018/08/03	1	16.75	0	0.00	16.75	1	1,358	0.07%
2018/07/31	0	0.00	3	16.65	16.60	-3	1,374	-0.22%
2018/07/27	0	0.00	1	16.80	16.80	-1	1,368	-0.07%
2018/07/24	3	16.80	10	16.75	16.80	-7	1,348	-0.52%
2018/07/18	10	17.10	0	0.00	17.10	10	1,319	0.76%
2018/07/17	40	17.15	30	17.02	17.15	10	1,292	0.77%
2018/07/16	5	16.75	0	0.00	16.80	5	1,260	0.40%
2018/07/13	25	17.20	5	17.12	17.20	20	1,226	1.63%
2018/07/09	2	16.75	20	16.95	16.80	-18	1,264	-1.42%
2018/07/06	1	16.75	0	0.00	16.75	1	1,275	0.08%
2018/07/05	24	16.81	0	0.00	16.80	24	1,316	1.82%
2018/07/03	0	0.00	10	17.05	17.10	-10	1,330	-0.75%
2018/07/02	0	0.00	10	16.95	16.95	-10	1,322	-0.76%
2018/06/15	0	16.50	0	0.00	16.50	0	1,356	0.00%
2018/06/08	20	16.70	2	16.65	16.70	18	1,484	1.21%
2018/05/22	30	16.75	0	0.00	16.55	30	1,590	1.89%
2018/05/14	10	16.80	0	0.00	16.75	10	1,644	0.61%
2018/05/08	0	0.00	5	17.05	17.05	-5	1,681	-0.30%
2018/04/09	0	0.00	7	17.93	17.90	-7	2,055	-0.34%
2018/03/28	4	18.00	0	0.00	17.90	4	2,191	0.18%
2018/03/06	0	0.00	1	17.95	17.90	-1	2,854	-0.04%
2018/03/05	0	0.00	10	17.90	17.90	-10	2,921	-0.34%
2018/03/01	12	18.38	0	0.00	18.25	12	2,968	0.40%
2018/02/06	0	0.00	1	17.45	17.25	-1	3,230	-0.03%
2018/01/22	0	0.00	10	19.30	19.45	-10	3,086	-0.32%
2018/01/10	0	0.00	1	20.00	19.90	-1	3,335	-0.03%
2018/01/03	2	19.55	0	0.00	19.60	2	3,300	0.06%
2018/01/02	8	20.00	0	0.00	19.85	8	3,233	0.25%