萬海 (2615)-元大-華山券商分點個股進出

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
48.35
漲跌
▲2.85
漲幅
+6.26%
成交量
33,109張
產業
上市航運類股
2306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－元大-華山券商分點個股進出

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

元大-華山券商分點個股進出
元大-華山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
2024/04/26	6	47.17	10.4	47.67	48.35	-4.4	7,407	-0.06%
2024/04/24	5	45.30	1	45.20	45.45	4	7,132	0.06%
2024/04/23	0	0.00	4	44.39	44.95	-4	7,199	-0.06%
2024/04/22	4	44.58	2	45.00	43.85	2	7,263	0.03%
2024/04/19	5	43.20	5	44.12	43.25	0	7,188	0.00%
2024/04/16	3	44.45	0	0.00	42.90	3	7,492	0.04%
2024/04/12	0	0.00	1	45.00	45.00	-1	8,164	-0.01%
2024/04/11	0	0.00	2	44.90	44.80	-2	8,591	-0.02%
2024/04/10	2	45.10	0	0.00	44.50	2	9,432	0.02%
2024/04/08	0	0.00	0.4	44.20	44.10	-0.4	10,167	0.00%
2024/04/03	1	43.70	0	0.00	43.65	1	10,191	0.01%
2024/03/28	0	0.00	0.1	44.20	44.00	-0.1	11,852	0.00%
2024/03/22	3	44.57	0	0.00	45.30	3	16,105	0.02%
2024/03/20	0	0.00	1	45.30	45.00	-1	17,230	-0.01%
2024/03/19	1	45.50	0	0.00	45.50	1	17,402	0.01%
2024/03/18	0	0.00	1.5	45.35	45.65	-1.5	17,526	-0.01%
2024/03/15	3	44.25	10	44.55	46.45	-7	17,778	-0.04%
2024/03/13	0	0.00	0.4	49.30	49.00	-0.4	17,484	0.00%
2024/03/11	0.2	49.30	0	0.00	49.30	0.2	17,544	0.00%
2024/03/08	0	48.50	0	0.00	48.65	0	17,905	0.00%
2024/03/07	1	48.70	1	48.10	48.10	0	18,241	0.00%
2024/03/01	0	49.45	0	0.00	49.90	0	18,376	0.00%
2024/02/29	0	0.00	5	49.65	50.40	-5	18,247	-0.03%
2024/02/27	0	0.00	3	49.20	48.10	-3	17,884	-0.02%
2024/02/26	5	49.05	0	0.00	48.80	5	17,833	0.03%
2024/02/23	2	50.10	0	0.00	49.65	2	17,845	0.01%
2024/02/22	5	48.95	5	49.45	50.00	0	17,821	0.00%
2024/02/21	0	0.00	0.1	49.25	49.00	-0.1	17,723	0.00%
2024/02/20	1	48.90	0.2	48.60	48.65	0.8	17,675	0.00%
2024/02/19	1	47.70	1	47.90	47.90	0	17,664	0.00%
2024/02/16	0	0.00	0.2	47.50	47.30	-0.2	17,819	0.00%
2024/02/15	1	46.95	5	46.70	47.20	-4	17,961	-0.02%
2024/02/05	3	47.88	2	48.00	47.75	1	17,943	0.01%
2024/02/02	3	48.12	0	0.00	48.20	3	17,983	0.02%
2024/01/29	4	49.93	0	0.00	50.00	4	17,858	0.02%
2024/01/23	0	0.00	1	50.40	50.20	-1	17,846	-0.01%
2024/01/22	1	50.80	76	49.60	50.70	-75	17,889	-0.42%
2024/01/19	0	0.00	1	52.00	51.20	-1	17,791	-0.01%
2024/01/18	0	0.00	1	52.20	52.50	-1	17,695	-0.01%
2024/01/17	0.1	50.76	0	0.00	51.00	0.1	17,539	0.00%
2024/01/16	1	51.51	0	0.00	52.00	1	17,383	0.01%
2024/01/15	1	53.40	0	0.00	52.80	1	17,235	0.01%
2024/01/12	9	52.04	0.1	52.60	52.50	8.9	17,179	0.05%
2024/01/11	7.1	50.90	0	0.00	50.90	7.1	17,038	0.04%
2024/01/10	0	50.60	1	50.40	50.70	-1	16,960	-0.01%
2024/01/09	2.1	52.72	5	52.70	52.40	-2.9	16,693	-0.02%
2024/01/08	2	56.00	2	56.20	56.20	0	16,210	0.00%
2024/01/05	4	56.70	1	57.90	57.90	3	15,999	0.02%
2024/01/04	1	58.20	2.1	57.60	57.00	-1.1	15,558	-0.01%
2024/01/02	3	56.40	2.2	54.74	54.70	0.8	14,512	0.01%
2023/12/28	1	56.00	1	55.20	55.20	0	13,906	0.00%
2023/12/27	2	56.65	3	56.87	56.60	-1	13,795	-0.01%
2023/12/26	7	54.87	1	55.70	56.00	6	13,532	0.04%
2023/12/25	3	54.87	1.3	56.90	54.50	1.8	13,140	0.01%
2023/12/22	8	60.74	6	60.45	60.10	2	12,342	0.02%
2023/12/21	8	56.14	18	58.52	59.60	-10	10,570	-0.09%
2023/12/20	9	51.51	6	52.70	54.50	3	9,261	0.03%
2023/12/19	29.3	53.39	5	53.20	52.30	24.3	8,798	0.28%
2023/12/18	9.3	52.07	56	52.96	52.90	-46.7	8,116	-0.58%
2023/12/15	41.9	50.11	1	50.60	50.60	40.9	7,335	0.56%
2023/12/14	3	49.50	2	48.85	49.05	1	7,080	0.01%
2023/12/13	2	51.00	0	0.00	50.10	2	6,925	0.03%
2023/12/12	1	52.30	3	52.50	51.80	-2	7,366	-0.03%
2023/12/11	6	52.15	5	53.06	52.40	1	7,192	0.01%
2023/12/08	2	50.50	3	50.87	51.10	-1	6,988	-0.01%
2023/12/06	0.2	51.10	0	0.00	51.30	0.2	6,957	0.00%
2023/12/05	3	52.70	0	0.00	52.00	3	6,865	0.04%
2023/12/04	84	49.76	80	51.68	52.50	4	6,511	0.06%
2023/12/01	0	0.00	2	48.00	48.65	-2	6,098	-0.03%
2023/11/29	0	0.00	3	46.90	46.55	-3	6,006	-0.05%
2023/11/28	1	46.90	0	0.00	47.00	1	6,013	0.02%
2023/11/27	3	46.08	0	0.00	46.00	3	5,993	0.05%
2023/11/21	0	0.00	0.3	46.80	46.55	-0.3	6,010	0.00%
2023/11/17	0	0.00	1.4	47.36	47.25	-1.4	6,174	-0.02%
2023/11/14	3	47.10	3	47.47	46.10	0	6,289	0.00%
2023/10/19	2	45.40	0	0.00	45.60	2	6,456	0.03%
2023/10/13	3	44.70	0	0.00	44.25	3	6,610	0.05%
2023/10/11	1	45.20	1	45.20	45.25	0	6,647	0.00%
2023/10/06	1	46.85	0	0.00	46.95	1	6,776	0.01%
2023/10/03	52	46.93	0	0.00	46.00	52	7,134	0.73%
2023/10/02	1	47.75	0	0.00	47.35	1	7,230	0.01%
2023/09/25	0	0.00	6.6	49.27	49.20	-6.6	9,197	-0.07%
2023/09/21	3	50.97	3	49.70	49.80	0	9,532	0.00%
2023/09/19	3	50.20	0	0.00	50.50	3	9,382	0.03%
2023/09/15	1	51.00	5	49.86	50.60	-4	9,386	-0.04%
2023/09/14	3	48.70	0	0.00	48.85	3	8,722	0.03%
2023/09/08	0	0.00	1	46.25	46.30	-1	8,781	-0.01%
2023/09/05	1	47.00	0	0.00	47.30	1	8,935	0.01%
2023/09/04	0	0.00	1	45.95	46.50	-1	9,162	-0.01%
2023/09/01	2	45.03	0	0.00	44.90	2	9,167	0.02%
2023/08/29	1	45.45	0	0.00	45.35	1	9,324	0.01%
2023/08/25	2	46.05	0	0.00	45.90	2	9,499	0.02%
2023/08/18	0.1	50.20	0	0.00	50.50	0.1	9,404	0.00%
2023/08/17	1.1	47.79	0	0.00	47.90	1.1	9,202	0.01%
2023/08/09	1	50.10	0	0.00	50.10	1	9,428	0.01%
2023/08/08	0.1	50.00	0	0.00	50.10	0.1	9,472	0.00%
2023/08/04	2	51.45	1	51.40	51.60	1	9,661	0.01%
2023/07/31	1	51.70	0	0.00	50.40	1	9,784	0.01%
2023/07/20	2	51.65	0	0.00	51.90	2	10,171	0.02%
2023/07/18	2	50.60	0	0.00	50.40	2	10,362	0.02%
2023/07/14	0.1	50.40	0	0.00	50.40	0.1	10,323	0.00%
2023/07/13	2.3	50.15	0	0.00	49.30	2.3	10,335	0.02%
2023/07/10	0.1	53.90	0	0.00	53.60	0.1	10,259	0.00%
2023/07/06	0	0.00	2	57.60	57.60	-2	9,972	-0.02%
2023/07/05	2.1	57.69	2	56.80	57.70	0.1	9,939	0.00%
2023/07/04	8	61.33	7	58.61	57.30	1	9,675	0.01%
2023/07/03	7	57.06	2	57.20	58.90	5	8,716	0.06%
2023/06/30	2	58.80	8	58.85	59.00	-6	8,216	-0.07%
2023/06/29	0.2	57.70	3	57.97	57.30	-2.8	7,941	-0.04%
2023/06/28	1	58.20	0	0.00	58.40	1	7,880	0.01%
2023/06/26	0	0.00	10	59.60	58.80	-10	7,871	-0.13%
2023/06/19	2	61.60	0	0.00	61.10	2	7,892	0.03%
2023/06/16	0	0.00	2	62.20	62.60	-2	7,918	-0.03%
2023/06/15	1	61.70	0	0.00	61.70	1	7,940	0.01%
2023/06/14	2	62.55	2	62.35	62.20	0	8,067	0.00%
2023/06/13	2	62.10	0	0.00	61.80	2	8,375	0.02%
2023/06/12	0.6	62.00	1	62.00	62.10	-0.4	8,862	0.00%
2023/06/09	2	60.80	2	61.30	61.80	0	9,553	0.00%
2023/06/08	0	0.00	24	61.73	61.50	-24	9,687	-0.25%
2023/06/07	1	59.70	0	0.00	59.80	1	9,917	0.01%
2023/06/06	1	59.10	5	59.18	59.50	-4	9,925	-0.04%
2023/06/05	1.1	58.29	11	58.12	58.00	-9.9	9,958	-0.10%
2023/06/02	1	57.90	0	0.00	58.10	1	10,005	0.01%
2023/06/01	1.1	57.47	0	0.00	57.10	1.1	10,059	0.01%
2023/05/31	0	0.00	10	58.30	58.00	-10	10,104	-0.10%
2023/05/30	3	58.83	0	0.00	58.70	3	10,281	0.03%
2023/05/29	0	0.00	2	59.80	60.00	-2	10,361	-0.02%
2023/05/24	4	60.30	0	0.00	60.10	4	11,227	0.04%
2023/05/19	1	60.00	0	0.00	60.30	1	11,432	0.01%
2023/05/18	0	0.00	4	59.70	59.60	-4	11,369	-0.04%
2023/05/16	0	59.80	7	59.73	59.60	-7	11,367	-0.06%
2023/05/15	0	0.00	0.1	60.10	60.20	-0.1	11,413	0.00%
2023/05/11	1	59.50	0	0.00	59.10	1	11,447	0.01%
2023/05/08	1	59.50	0	0.00	59.40	1	11,536	0.01%
2023/05/02	0	0.00	0.1	63.50	63.20	-0.1	11,970	0.00%
2023/04/28	0	0.00	1	65.00	65.00	-1	12,084	-0.01%
2023/04/26	0	0.00	2	62.90	63.70	-2	12,253	-0.02%
2023/04/21	5	65.72	0	0.00	65.00	5	12,497	0.04%
2023/04/20	4	67.95	1	68.20	67.70	3	12,473	0.02%
2023/04/19	3	68.60	0	0.00	68.00	3	12,630	0.02%
2023/04/18	3	69.50	0	0.00	69.00	3	12,772	0.02%
2023/04/13	3	68.50	0	0.00	68.50	3	13,235	0.02%
2023/04/10	0	0.00	50	70.20	68.80	-50	14,135	-0.35%
2023/04/07	50	69.05	0	0.00	69.40	50	14,505	0.34%
2023/04/06	1	68.40	1	67.80	67.80	0	14,953	0.00%
2023/03/31	0	0.00	1	68.70	68.50	-1	15,727	-0.01%
2023/03/30	1	68.80	0	0.00	68.50	1	17,126	0.01%
2023/03/24	2	69.80	0	0.00	70.50	2	19,983	0.01%
2023/03/23	1	69.70	10	70.00	69.90	-9	20,125	-0.04%
2023/03/22	0	0.00	350	69.09	70.40	-350	20,171	-1.74%	大賣/鉅額交易
2023/03/21	350	69.46	0	0.00	69.00	350	20,226	1.73%	大買/鉅額交易
2023/03/20	19.1	70.04	7	69.99	69.60	12.1	20,233	0.06%
2023/03/17	2	68.60	2	69.10	69.00	0	20,203	0.00%
2023/03/16	5	68.26	1	67.80	68.20	4	20,128	0.02%
2023/03/15	4	71.50	257.2	71.99	71.00	-253.2	19,886	-1.27%	大賣/鉅額交易
2023/03/14	272.5	72.99	33	73.48	72.50	239.5	19,571	1.22%	大買/鉅額交易
2023/03/13	1	79.80	2	81.20	80.50	-1	18,898	-0.01%
2023/03/10	3	82.70	4	81.28	79.10	-1	18,755	-0.01%
2023/03/09	0	0.00	1	80.20	80.10	-1	18,527	-0.01%
2023/03/08	2	79.00	0	0.00	79.00	2	18,647	0.01%
2023/03/07	0.1	80.50	0	0.00	80.70	0.1	18,699	0.00%
2023/03/03	0.1	80.50	0	0.00	81.10	0.1	19,016	0.00%
2023/03/02	0	0.00	0.6	80.60	80.70	-0.6	19,149	0.00%
2023/02/24	4	79.00	9	79.57	79.60	-5	18,961	-0.03%
2023/02/23	5	77.60	6	79.22	79.20	-1	18,829	-0.01%
2023/02/22	1	76.60	3	76.90	76.70	-2	18,592	-0.01%
2023/02/20	0	0.00	1	73.90	74.00	-1	18,296	-0.01%
2023/02/06	1	76.80	26	77.59	76.10	-25	20,482	-0.12%
2023/02/03	34	80.55	8	81.00	79.50	26	20,459	0.13%
2023/02/01	1	76.50	1	76.70	76.70	0	20,217	0.00%
2023/01/30	0	0.00	2	74.00	75.60	-2	20,414	-0.01%
2023/01/17	4	74.25	2	73.85	73.60	2	20,433	0.01%
2023/01/16	1	73.80	0.1	73.80	73.70	1	20,475	0.00%
2023/01/12	2	74.90	1	74.20	74.10	1	20,536	0.00%
2023/01/10	1	77.00	0	0.00	76.50	1	20,444	0.00%
2023/01/06	1	76.20	3	76.83	77.80	-2	20,709	-0.01%
2023/01/04	3	78.20	2	77.00	77.10	1	20,903	0.00%
2023/01/03	10	80.51	10	79.16	79.20	0	20,825	0.00%
2022/12/29	25	79.40	25	78.70	79.20	0	20,637	0.00%
2022/12/28	2	81.05	28	82.01	79.00	-26	20,583	-0.13%
2022/12/27	31	84.31	6	83.32	82.10	25	20,463	0.12%
2022/12/26	6	83.83	26	85.51	82.40	-20	20,553	-0.10%
2022/12/23	35.1	85.15	30.3	86.48	86.20	4.7	20,344	0.02%
2022/12/22	27	85.54	8.1	84.89	87.20	19	19,732	0.10%
2022/12/21	0	0.00	5	78.54	79.80	-5	18,579	-0.03%
2022/12/20	0	0.00	1	77.30	76.70	-1	18,285	-0.01%
2022/12/19	27.4	77.08	2	80.00	76.20	25.4	18,086	0.14%
2022/12/16	9	77.54	2	75.50	78.80	7	17,509	0.04%
2022/12/15	1	71.10	3	71.50	72.50	-2	16,827	-0.01%
2022/12/08	10	68.60	1	68.60	68.60	9	18,088	0.05%
2022/12/07	1	71.00	0	0.00	69.10	1	18,250	0.01%
2022/12/01	4	76.55	0	0.00	75.30	4	18,774	0.02%
2022/11/30	3	76.10	3	75.60	76.10	0	18,698	0.00%
2022/11/29	1	72.60	2	73.40	74.70	-1	18,769	-0.01%
2022/11/28	2.2	73.12	1	72.80	72.90	1.2	18,998	0.01%
2022/11/25	0	0.00	1	76.80	74.90	-1	18,973	-0.01%
2022/11/24	3.3	73.76	2	72.80	75.40	1.3	19,000	0.01%
2022/11/23	3	70.57	3	70.93	71.10	0	18,785	0.00%
2022/11/22	10	69.17	13	69.28	69.10	-3	18,934	-0.02%
2022/11/18	6	73.77	3	71.90	71.80	3	18,843	0.02%
2022/11/17	0	0.00	1	74.40	74.20	-1	18,944	-0.01%
2022/11/16	0	0.00	1	75.00	75.30	-1	18,910	-0.01%
2022/11/15	16	74.58	1	75.10	74.60	15	18,998	0.08%
2022/11/14	2	74.40	5	74.44	74.10	-3	18,805	-0.02%
2022/11/11	3	74.47	0	0.00	73.50	3	18,698	0.02%
2022/11/10	1	73.90	13	74.11	74.40	-12	18,395	-0.07%
2022/11/09	6	72.00	0	0.00	72.00	6	18,244	0.03%
2022/11/08	26	72.13	27.3	72.79	70.40	-1.3	18,282	-0.01%
2022/11/07	2	69.90	7	69.97	70.00	-5	18,009	-0.03%
2022/11/04	4	67.00	0	0.00	66.60	4	17,759	0.02%
2022/10/31	1	67.70	1	67.90	67.70	0	17,596	0.00%
2022/10/28	0.5	68.90	0	0.00	68.50	0.5	17,585	0.00%
2022/10/27	0.8	70.20	0.8	70.00	70.50	0.1	17,529	0.00%
2022/10/26	0	0.00	0	68.80	69.20	0	17,483	0.00%
2022/10/25	1	68.00	0	0.00	67.70	1	17,395	0.01%
2022/10/19	0	67.80	0	0.00	67.90	0	17,706	0.00%
2022/10/14	2	69.50	2	69.30	68.80	0	17,512	0.00%
2022/10/13	0	0.00	4	65.93	65.40	-4	17,873	-0.02%
2022/10/07	1	74.10	1	73.70	73.20	0	17,998	0.00%
2022/10/06	1	71.90	1	72.90	73.60	0	18,048	0.00%
2022/10/05	2	73.80	2	74.30	72.90	0	18,103	0.00%
2022/10/04	1	71.40	1	72.20	71.60	0	18,225	0.00%
2022/10/03	5	69.94	5	71.30	70.30	0	18,110	0.00%
2022/09/30	2	64.45	5.3	65.86	66.80	-3.3	17,994	-0.02%
2022/09/29	8	67.23	12.8	67.17	66.50	-4.8	17,966	-0.03%
2022/09/28	2	67.50	6.8	67.98	65.70	-4.8	17,990	-0.03%
2022/09/27	7	70.87	1	70.90	71.00	6	18,355	0.03%
2022/09/26	1	72.00	1	69.40	69.40	0	18,480	0.00%
2022/09/23	1	76.90	1.2	75.36	74.90	-0.2	18,620	0.00%
2022/09/22	2	75.65	3	75.07	74.70	-1	18,861	-0.01%
2022/09/21	0	0.00	4	78.18	78.30	-4	19,104	-0.02%
2022/09/20	1	76.10	1	75.00	75.10	0	19,163	0.00%
2022/09/19	1	77.40	2	76.30	74.10	-1	19,630	-0.01%
2022/09/16	2	78.80	1	78.60	80.70	1	19,925	0.01%
2022/09/15	11	79.67	10	81.34	80.70	1	20,286	0.00%
2022/09/13	0	0.00	2	78.10	77.70	-2	20,614	-0.01%
2022/09/12	0	0.00	0.5	76.90	76.90	-0.5	20,925	0.00%
2022/09/08	1	72.60	32	73.56	74.10	-31	20,836	-0.15%
2022/09/07	7	73.86	0	0.00	74.50	7	20,908	0.03%
2022/09/06	33	77.25	3	77.97	76.80	30	20,750	0.14%
2022/09/05	1	77.10	2	76.60	76.20	-1	20,692	0.00%
2022/09/02	26.2	78.99	0	0.00	78.00	26.2	20,581	0.13%
2022/09/01	1	84.00	0.5	83.90	83.70	0.6	20,346	0.00%
2022/08/31	3.3	83.83	4.6	84.98	86.80	-1.3	20,415	-0.01%
2022/08/30	1	85.90	5	86.42	86.10	-4	20,129	-0.02%
2022/08/29	2	87.59	1	86.20	86.30	1	20,111	0.01%
2022/08/24	4	92.38	0	0.00	91.30	4	20,068	0.02%
2022/08/23	1	94.70	0	0.00	94.60	1	20,090	0.00%
2022/08/22	3	95.20	2	97.00	95.10	1	20,154	0.00%
2022/08/19	1	100.50	1	100.50	100.50	0	20,021	0.00%
2022/08/18	0	0.00	0.2	101.50	101.00	-0.2	20,220	0.00%
2022/08/17	0	0.00	4	101.88	101.50	-4	20,697	-0.02%
2022/08/16	2	100.50	0	0.00	99.90	2	21,251	0.01%
2022/08/15	3	100.83	1	101.00	101.50	2	21,871	0.01%
2022/08/12	0	0.00	10	104.25	104.50	-10	21,770	-0.05%
2022/08/11	2	103.25	1	103.50	103.00	1	21,901	0.00%
2022/08/10	3	104.17	0	0.00	103.00	3	21,885	0.01%
2022/08/09	6	105.50	0	0.00	105.00	6	21,937	0.03%
2022/08/05	200	107.00	201	106.84	107.50	-1	21,846	0.00%	大買/大賣/
2022/08/02	0	0.00	1	104.50	105.00	-1	22,088	0.00%
2022/07/29	2.3	106.94	4	106.25	107.00	-1.7	22,202	-0.01%
2022/07/28	1	102.50	0	0.00	102.00	1	22,118	0.00%
2022/07/27	2	103.25	4	103.38	104.50	-2	22,091	-0.01%
2022/07/26	5	101.20	0	0.00	100.50	5	22,099	0.02%
2022/07/25	0	0.00	5	104.50	104.00	-5	21,952	-0.02%
2022/07/22	7.3	106.41	0	0.00	106.50	7.3	21,993	0.03%
2022/07/21	1	106.00	2	105.75	105.50	-1	22,013	0.00%
2022/07/20	7	105.71	1	106.50	103.50	6	21,989	0.03%
2022/07/19	10	129.65	4	126.50	131.00	6	21,598	0.03%
2022/07/18	2	119.51	0	0.00	121.00	2	21,147	0.01%
2022/07/15	1	117.50	0	0.00	117.00	1	21,144	0.00%
2022/07/14	0	0.00	1	115.00	118.50	-1	21,219	0.00%
2022/07/13	2	115.75	2	115.00	113.50	0	21,063	0.00%
2022/07/12	3	113.00	3	111.00	112.00	0	20,966	0.00%
2022/07/11	0.1	120.95	5	119.00	120.50	-4.9	20,719	-0.02%
2022/07/08	5	122.00	0	0.00	120.50	5	20,675	0.02%
2022/07/07	0	0.00	3	116.83	116.50	-3	20,505	-0.01%
2022/07/06	2	113.50	1	115.00	113.50	1	20,500	0.00%
2022/07/05	4.1	113.38	4	113.88	116.00	0.1	20,405	0.00%
2022/07/04	2	113.50	1	113.00	115.50	1	19,948	0.01%
2022/07/01	5	115.80	1	118.00	111.00	4	19,836	0.02%
2022/06/30	10	117.05	9	118.50	119.00	1	19,480	0.01%
2022/06/29	1	123.00	0	0.00	120.00	1	19,155	0.01%
2022/06/28	14	123.82	12	125.71	128.00	2	18,787	0.01%
2022/06/27	3	124.67	11	125.45	128.00	-8	18,412	-0.04%
2022/06/24	22	115.36	25	116.16	116.50	-3	17,937	-0.02%
2022/06/23	3	112.50	2	116.50	110.50	1	17,617	0.01%
2022/06/22	3	115.67	15	117.50	120.00	-12	17,276	-0.07%
2022/06/21	3.1	122.69	1	123.50	123.50	2.1	16,758	0.01%
2022/06/20	15	121.13	5	124.10	119.50	10	16,534	0.06%
2022/06/17	4.1	131.38	4	132.00	131.00	0.1	16,156	0.00%
2022/06/16	14	139.07	1	141.50	131.00	13	15,984	0.08%
2022/06/15	0.1	142.00	1	141.00	140.50	-0.9	16,030	-0.01%
2022/06/13	4	143.88	10	143.00	143.00	-6	17,312	-0.03%
2022/06/10	3	151.17	1	150.50	150.00	2	17,735	0.01%
2022/06/09	5	155.30	0	0.00	155.00	5	17,977	0.03%
2022/06/08	0	0.00	3	161.33	161.50	-3	18,124	-0.02%
2022/06/06	0	0.00	1	160.50	158.50	-1	19,086	-0.01%
2022/06/02	2	159.00	1	159.00	158.50	1	19,672	0.01%
2022/05/31	7	157.79	0	0.00	157.00	7	22,047	0.03%
2022/05/30	5	160.20	20	160.50	158.50	-15	22,405	-0.07%
2022/05/27	26.1	160.18	1	158.50	160.50	25.1	22,706	0.11%
2022/05/26	0.1	161.32	0	162.00	156.50	0.1	23,032	0.00%
2022/05/25	5	161.00	0	0.00	160.50	5	23,196	0.02%
2022/05/24	0.1	162.50	1	165.00	161.50	-0.9	23,415	0.00%
2022/05/23	0	0.00	12.2	162.31	163.50	-12.2	23,452	-0.05%
2022/05/20	0	0.00	3	148.50	149.00	-3	23,616	-0.01%
2022/05/19	2.2	141.56	3	143.00	146.00	-0.8	24,528	0.00%
2022/05/17	8	145.31	4	145.38	143.00	4	26,034	0.02%
2022/05/16	2.1	148.86	1	151.50	148.00	1.1	26,380	0.00%
2022/05/13	0	0.00	1	152.00	153.50	-1	26,755	0.00%
2022/05/12	0	0.00	2	152.50	148.50	-2	27,852	-0.01%
2022/05/11	1	152.50	2.1	152.21	151.50	-1.1	28,048	0.00%
2022/05/10	1.1	149.00	1	150.50	151.50	0.1	28,426	0.00%
2022/05/05	2	150.50	4	151.13	153.00	-2	29,960	-0.01%
2022/05/03	3	143.67	2	144.50	146.00	1	30,123	0.00%
2022/04/29	32	147.41	2	148.00	146.00	30	30,426	0.10%
2022/04/28	1	144.00	1	144.50	142.00	0	30,615	0.00%
2022/04/27	7	144.00	36	142.76	144.00	-29	30,648	-0.09%
2022/04/26	3	147.33	1	149.50	145.00	2	30,761	0.01%
2022/04/25	1	149.50	1	149.50	148.00	0	30,860	0.00%
2022/04/22	2	156.50	0	0.00	156.00	2	30,890	0.01%
2022/04/21	0.2	158.00	2	158.00	157.50	-1.8	31,098	-0.01%
2022/04/19	0	0.00	2	156.25	156.00	-2	31,482	-0.01%
2022/04/15	0	0.00	1	156.00	155.00	-1	32,036	0.00%
2022/04/14	44.1	157.44	1	157.00	154.50	43.1	32,163	0.13%
2022/04/13	2	155.00	2	157.00	158.00	0	32,253	0.00%
2022/04/12	2.2	149.54	1	150.00	153.00	1.2	32,311	0.00%
2022/04/11	3	153.00	3	153.50	151.50	0	32,351	0.00%
2022/04/08	0	0.00	1	156.00	154.00	-1	32,947	0.00%
2022/04/07	3	151.50	3	151.50	149.50	0	33,063	0.00%
2022/04/06	3.2	154.53	2	155.00	156.00	1.2	33,093	0.00%
2022/04/01	2	156.50	2	159.00	160.00	0	33,478	0.00%
2022/03/31	1	158.00	1	158.50	158.50	0	33,528	0.00%
2022/03/30	0.9	156.50	1	159.00	160.00	-0.1	33,688	0.00%
2022/03/29	1.2	157.58	2	156.25	154.50	-0.8	33,769	0.00%
2022/03/28	11.1	154.56	0	0.00	156.00	11.1	34,092	0.03%
2022/03/25	5.1	157.63	15.1	157.32	153.50	-10	34,467	-0.03%
2022/03/24	1	160.00	33	161.50	160.00	-32	34,857	-0.09%
2022/03/23	2.1	165.17	2	164.75	163.00	0.1	35,566	0.00%
2022/03/22	6	166.08	3	162.50	162.50	3	36,222	0.01%
2022/03/21	1	163.00	0	0.00	163.00	1	37,126	0.00%
2022/03/18	4	161.13	3	162.00	163.00	1	38,261	0.00%
2022/03/17	7	166.21	11.3	164.19	168.00	-4.3	38,841	-0.01%
2022/03/16	21.3	166.14	20	165.23	161.50	1.3	39,919	0.00%
2022/03/15	8	176.56	6	179.17	172.50	2	39,944	0.01%
2022/03/14	7.1	180.14	6	179.33	182.00	1.1	41,030	0.00%
2022/03/11	8	175.44	6	175.17	175.00	2	42,473	0.00%
2022/03/10	16.1	178.47	15	176.27	176.50	1.1	43,249	0.00%
2022/03/09	17	173.12	15	173.67	174.00	2	43,857	0.00%
2022/03/08	25.2	175.32	29	172.00	170.50	-3.8	44,460	-0.01%
2022/03/07	21.1	189.53	24.1	188.50	180.00	-3	43,865	-0.01%
2022/03/04	10	198.60	10.1	197.75	192.00	-0.1	43,042	0.00%
2022/03/03	4	192.88	7	195.43	192.00	-3	41,921	-0.01%
2022/03/02	18	191.53	16.1	191.88	190.50	1.9	41,774	0.00%
2022/03/01	1	193.50	1.1	192.14	193.00	-0.1	41,636	0.00%
2022/02/25	14	186.89	16	187.09	187.00	-2	41,391	0.00%
2022/02/24	15	185.97	10	185.40	182.00	5	41,218	0.01%
2022/02/23	4.1	188.16	9	188.61	190.00	-4.9	40,843	-0.01%
2022/02/22	5.1	184.10	2.1	185.00	181.50	3	40,488	0.01%
2022/02/21	3	197.50	9	197.83	195.00	-6	39,762	-0.02%
2022/02/18	0	0.00	8.1	189.88	194.50	-8.1	39,031	-0.02%
2022/02/17	0	0.00	0.1	187.00	183.00	-0.1	38,225	0.00%
2022/02/16	4	182.88	6	184.50	183.50	-2	37,912	-0.01%
2022/02/15	10	179.65	22	181.75	178.50	-12	38,206	-0.03%
2022/02/14	52	181.78	50	180.47	180.00	2	38,783	0.01%
2022/02/11	19.1	174.10	16	173.97	172.00	3.1	38,390	0.01%
2022/02/10	14.5	174.27	21	174.55	175.50	-6.5	39,037	-0.02%
2022/02/09	17	175.79	19	174.34	173.50	-2	39,741	-0.01%
2022/02/08	31	169.42	35	171.86	172.00	-4	39,830	-0.01%
2022/02/07	4	151.61	6	154.58	162.00	-2	39,996	0.00%
2022/01/26	7	148.71	6	149.75	147.50	1	41,239	0.00%
2022/01/25	17	147.41	5.1	146.61	145.50	11.9	41,581	0.03%
2022/01/24	18	151.33	8	151.57	153.00	10	41,813	0.02%
2022/01/21	19.2	154.30	11.2	154.19	151.50	8	42,137	0.02%
2022/01/20	0	0.00	0.1	162.00	161.00	-0.1	42,290	0.00%
2022/01/19	8	161.32	1.1	161.02	161.50	7	42,524	0.02%
2022/01/18	2.1	166.76	4	167.25	166.00	-1.9	42,715	0.00%
2022/01/17	7.2	167.24	0	0.00	166.00	7.2	43,550	0.02%
2022/01/14	1	169.00	7	170.93	173.50	-6	44,029	-0.01%
2022/01/13	8	170.65	6	168.92	168.50	2	44,460	0.00%
2022/01/12	2.2	176.59	2.1	182.87	176.00	0.2	44,725	0.00%
2022/01/11	0.2	180.84	3	181.00	181.50	-2.8	45,521	-0.01%
2022/01/10	3.1	179.85	1.1	181.98	179.50	2.1	46,605	0.00%
2022/01/07	1	187.50	0	0.00	187.50	1	47,315	0.00%
2022/01/06	1	193.50	1	192.50	191.00	0	48,866	0.00%
2022/01/05	1	189.50	1.3	190.35	191.00	-0.3	49,726	0.00%
2022/01/04	6	187.17	5	187.40	191.50	1	50,499	0.00%
2022/01/03	16.2	188.23	14	188.57	187.50	2.2	51,296	0.00%
2021/12/30	505.1	198.99	504	198.01	198.50	1.1	51,827	0.00%	大買/大賣/
2021/12/28	2	204.50	10	202.70	200.50	-8	54,654	-0.01%
2021/12/27	2	199.50	2	198.50	199.00	0	55,451	0.00%
2021/12/23	2	201.50	2	206.25	200.00	0	56,322	0.00%
2021/12/22	17	203.56	2.1	203.51	204.00	14.9	56,540	0.03%
2021/12/21	8	203.31	18	204.19	207.00	-10	56,543	-0.02%
2021/12/20	8	197.44	0.2	198.00	199.00	7.8	56,620	0.01%
2021/12/17	10	203.75	19.3	201.41	200.00	-9.3	56,644	-0.02%
2021/12/16	11	199.64	4	199.13	196.50	7	56,315	0.01%
2021/12/15	0	0.00	0.3	199.00	199.00	-0.3	56,196	0.00%
2021/12/14	13	193.54	17	194.21	189.50	-4	56,156	-0.01%
2021/12/13	8.1	206.69	11.7	205.79	201.50	-3.6	55,319	-0.01%
2021/12/10	17.1	206.30	14	209.46	210.50	3.1	55,553	0.01%
2021/12/09	309.2	198.51	317	198.18	208.00	-7.8	54,894	-0.01%	大買/大賣/
2021/12/08	322.2	193.31	317.7	195.08	197.00	4.5	54,715	0.01%	大買/大賣/
2021/12/07	10.1	182.44	11.1	186.33	191.00	-1	54,241	0.00%
2021/12/06	10.1	172.83	9	175.50	176.50	1.1	53,587	0.00%
2021/12/03	11	166.96	3.1	169.84	164.50	8	53,625	0.01%
2021/12/02	11.2	164.69	18.1	167.13	169.50	-6.9	53,692	-0.01%
2021/12/01	1	154.50	0	0.00	154.50	1	53,099	0.00%
2021/11/30	0.3	155.50	9	155.83	156.50	-8.7	53,553	-0.02%
2021/11/29	5	154.20	9	150.94	153.00	-4	54,150	-0.01%
2021/11/26	14	156.43	10	154.75	152.00	4	55,260	0.01%
2021/11/25	7	156.93	9	157.17	157.50	-2	55,943	0.00%
2021/11/24	505.1	153.75	500	153.00	154.00	5.1	56,530	0.01%	大買/大賣/
2021/11/23	16	156.25	6	156.50	154.00	10	58,328	0.02%
2021/11/22	5.1	156.11	4	157.75	154.50	1.1	60,206	0.00%
2021/11/19	501.1	158.79	500	157.05	156.00	1.1	61,871	0.00%	大買/大賣/
2021/11/18	0	0.00	2	162.00	160.50	-2	64,140	0.00%
2021/11/17	5	158.60	2	159.00	158.50	3	66,010	0.00%
2021/11/16	1	161.50	0.3	161.00	161.00	0.7	67,378	0.00%
2021/11/15	6.1	157.40	6	158.83	157.00	0.1	69,856	0.00%
2021/11/12	12.2	160.48	12	161.38	159.00	0.2	71,211	0.00%
2021/11/11	27	173.65	25	166.64	159.50	2	71,484	0.00%
2021/11/10	15	183.70	27.3	181.49	177.00	-12.3	72,107	-0.02%
2021/11/09	20	187.08	10	187.90	183.50	10	73,224	0.01%
2021/11/08	12.5	183.96	24	186.10	190.00	-11.5	73,787	-0.02%
2021/11/05	6	175.92	12	175.04	178.00	-6	74,735	-0.01%
2021/11/04	26.3	177.37	7.5	176.07	174.50	18.8	76,083	0.02%
2021/11/03	18	171.92	21.7	172.18	171.50	-3.7	76,323	0.00%
2021/11/02	7	161.71	4	163.00	161.00	3	76,868	0.00%
2021/11/01	512	158.09	507	159.52	158.50	5	77,612	0.01%	大買/大賣/
2021/10/29	10	161.00	11.3	158.60	160.00	-1.3	78,267	0.00%
2021/10/28	4	155.00	7	157.21	153.50	-3	79,584	0.00%
2021/10/27	15	153.73	5	154.40	153.00	10	82,036	0.01%
2021/10/26	4	157.50	4.7	157.78	157.00	-0.7	84,992	0.00%
2021/10/25	7	159.00	23.4	158.25	157.50	-16.4	87,571	-0.02%
2021/10/22	22	154.20	8	155.13	152.50	14	90,066	0.02%
2021/10/21	9	160.72	9	164.06	159.00	0	91,770	0.00%
2021/10/20	2	162.75	4.5	161.17	159.50	-2.5	92,550	0.00%
2021/10/19	10	160.15	12	161.96	158.00	-2	94,278	0.00%
2021/10/18	31	151.87	28	152.73	160.00	3	96,471	0.00%
2021/10/15	18.1	162.38	16	161.44	161.00	2.1	97,931	0.00%
2021/10/14	9	160.28	13	160.92	164.50	-4	98,982	0.00%
2021/10/13	38	159.20	40	156.03	155.00	-2	99,248	0.00%
2021/10/12	14	158.07	10	155.05	153.50	4	101,711	0.00%
2021/10/08	15	167.40	6	165.75	169.50	9	102,911	0.01%
2021/10/07	27.1	168.31	36	174.33	171.50	-8.9	105,121	-0.01%
2021/10/06	33	168.88	29	164.97	161.50	4	106,167	0.00%
2021/10/05	17	161.71	39	166.94	173.00	-22	107,309	-0.02%
2021/10/04	50.2	169.59	42	169.08	165.50	8.2	108,342	0.01%
2021/10/01	540.7	185.53	531	196.80	183.50	9.7	110,613	0.01%	大買/大賣/
2021/09/30	23	203.11	26	203.08	203.50	-3	112,158	0.00%
2021/09/29	302	201.08	292	201.51	200.50	10	113,993	0.01%	大買/大賣/
2021/09/28	26	202.04	22	203.25	203.50	4	115,755	0.00%
2021/09/27	41	215.35	29	212.43	208.00	12	117,732	0.01%
2021/09/24	29	212.07	27	214.02	215.00	2	121,860	0.00%
2021/09/23	10	208.95	18	208.69	207.50	-8	123,853	-0.01%
2021/09/22	44	205.42	41.2	204.14	203.00	2.8	127,961	0.00%
2021/09/17	39	208.65	43.2	208.53	210.00	-4.2	129,019	0.00%
2021/09/16	17	202.91	17	202.91	200.50	0	131,239	0.00%
2021/09/15	28	200.68	35	202.24	205.00	-7	132,972	-0.01%
2021/09/14	51	206.29	41	203.73	201.50	10	136,191	0.01%
2021/09/13	37.1	213.66	36	213.78	210.00	1.1	138,442	0.00%
2021/09/10	41.1	209.39	53	210.08	211.50	-11.9	139,336	-0.01%
2021/09/09	41.6	208.02	35	207.86	207.50	6.6	140,530	0.00%
2021/09/08	34	213.03	18	212.75	213.00	16	141,059	0.01%
2021/09/07	9	204.11	16	206.81	209.50	-7	141,359	0.00%
2021/09/06	28.1	217.45	18.2	218.46	211.00	9.9	140,707	0.01%
2021/09/03	12.2	232.90	7	227.21	222.00	5.2	140,444	0.00%
2021/09/02	35	241.27	28	241.89	235.50	7	139,951	0.00%
2021/09/01	24	240.15	17	239.58	235.00	7	139,269	0.00%
2021/08/31	8	247.25	10	245.20	248.00	-2	138,045	0.00%
2021/08/30	19	253.39	11.2	254.28	249.00	7.9	137,102	0.01%
2021/08/27	31	256.95	25	258.38	252.00	6	136,378	0.00%
2021/08/26	52.2	257.34	48.1	257.16	258.00	4.1	134,570	0.00%
2021/08/25	38.2	250.97	53.3	254.59	262.00	-15.2	132,823	-0.01%
2021/08/24	396.1	249.01	395	246.74	244.00	1.1	131,087	0.00%	大買/大賣/
2021/08/23	5	241.60	16.7	244.76	248.00	-11.7	129,142	-0.01%
2021/08/20	34	218.78	37.3	217.83	225.50	-3.2	129,352	0.00%
2021/08/19	52.2	225.11	62	220.41	213.00	-9.8	130,804	-0.01%
2021/08/18	28	213.27	31.1	216.66	226.00	-3.1	129,864	0.00%
2021/08/17	181	209.17	181	215.77	205.50	0	130,875	0.00%	大買/大賣/
2021/08/16	322	214.78	316	215.64	215.00	6	131,847	0.00%	大買/大賣/
2021/08/13	331.2	230.87	314.1	226.80	215.00	17.1	131,260	0.01%	大買/大賣/
2021/08/12	12.1	220.18	19	223.47	230.00	-6.9	131,665	-0.01%
2021/08/11	292	214.39	268.1	221.69	217.00	23.9	131,247	0.02%	大買/大賣/
2021/08/10	281	225.64	273	232.97	225.00	8	129,537	0.01%	大買/大賣/
2021/08/09	295	232.58	293.1	231.79	229.00	1.9	128,839	0.00%	大買/大賣/
2021/08/06	20.2	232.75	25	236.10	231.00	-4.8	128,536	0.00%
2021/08/05	20	226.05	39	225.74	221.00	-19	127,154	-0.01%
2021/08/04	21	234.10	19	233.71	233.00	2	126,543	0.00%
2021/08/03	327	235.18	602	233.54	229.00	-275	126,639	-0.22%	大買/大賣/鉅額交易
2021/08/02	375.1	218.09	64	229.16	232.00	311.1	125,565	0.25%	大買/鉅額交易
2021/07/30	57.2	240.01	53	247.42	223.50	4.2	123,176	0.00%
2021/07/29	289	239.96	328.1	236.96	248.00	-39.1	120,666	-0.03%	大買/大賣/
2021/07/28	65.1	208.91	54.1	209.83	225.50	10.9	118,502	0.01%
2021/07/27	28.2	204.66	19.1	205.06	205.00	9.2	116,098	0.01%
2021/07/26	14.6	225.23	15.1	230.88	216.50	-0.5	115,006	0.00%
2021/07/23	27	245.89	21	245.64	240.00	6	113,819	0.01%
2021/07/22	26.3	227.16	28.1	226.64	240.00	-1.7	112,099	0.00%
2021/07/21	41.4	249.59	30.1	250.54	238.50	11.4	109,689	0.01%
2021/07/20	309.1	263.76	300.2	270.79	260.50	9	107,231	0.01%	大買/大賣/
2021/07/19	21.1	289.56	16	292.19	286.00	5.1	105,706	0.00%
2021/07/16	240.1	288.81	588.1	287.49	286.00	-348	105,178	-0.33%	大買/大賣/鉅額交易
2021/07/15	422.1	268.38	95	275.36	278.50	327.1	102,364	0.32%	大買/鉅額交易
2021/07/14	326	250.62	343	247.63	253.50	-17	101,196	-0.02%	大買/大賣/
2021/07/13	293.3	280.93	273.1	289.34	258.50	20.2	98,531	0.02%	大買/大賣/
2021/07/12	30	290.81	35.1	292.55	287.00	-5	96,744	-0.01%
2021/07/09	125.2	293.40	110	285.86	275.00	15.1	94,700	0.02%	大買/大賣/
2021/07/08	81.1	275.48	90	279.93	304.00	-8.9	92,400	-0.01%
2021/07/07	52.3	287.63	32	283.99	276.50	20.3	89,534	0.02%
2021/07/06	162.6	299.82	165.5	311.58	296.00	-2.8	87,537	0.00%	大買/大賣/
2021/07/05	52.7	312.69	43.1	310.43	302.00	9.6	85,714	0.01%
2021/07/02	71.4	333.15	52.5	329.91	326.50	18.8	83,762	0.02%
2021/07/01	95.1	338.22	80.2	340.80	336.00	14.9	81,705	0.02%
2021/06/30	34.4	306.24	50	310.78	321.00	-15.6	77,304	-0.02%
2021/06/29	124	310.29	109	305.67	292.00	15	75,146	0.02%	大買/大賣/
2021/06/28	34.1	294.59	36	295.72	300.00	-1.9	71,395	0.00%
2021/06/25	94	265.79	95	266.05	273.00	-1	70,194	0.00%
2021/06/24	52	238.98	67	239.85	248.50	-15	67,663	-0.02%
2021/06/23	171.4	245.39	156.1	243.45	226.00	15.3	65,883	0.02%	大買/大賣/
2021/06/22	50.1	265.90	42	265.62	251.00	8.1	61,674	0.01%
2021/06/21	23.1	240.96	25.1	246.15	249.00	-2	58,851	0.00%
2021/06/18	45	217.87	50.3	220.01	226.50	-5.2	58,156	-0.01%
2021/06/17	36.3	203.80	32	204.20	206.00	4.3	56,643	0.01%
2021/06/16	16.1	203.42	15.1	205.30	205.50	1	55,154	0.00%
2021/06/15	1	185.00	2.1	186.74	191.50	-1.1	53,839	0.00%
2021/06/11	5	166.40	5	167.90	174.50	0	53,432	0.00%
2021/06/10	1.1	153.09	1	157.50	159.00	0.1	53,228	0.00%
2021/06/09	1	160.50	19	160.95	160.00	-18	53,324	-0.03%
2021/06/08	18	162.00	3	159.50	165.00	15	53,404	0.03%
2021/06/07	0	0.00	0	156.50	153.00	0	53,464	0.00%
2021/06/04	4	158.00	18	160.50	155.50	-14	53,521	-0.03%
2021/06/03	19	165.68	8	161.75	161.00	11	53,592	0.02%
2021/06/02	2.2	163.67	100	159.02	160.00	-97.8	53,515	-0.18%
2021/06/01	99	154.47	0	0.00	159.50	99	53,205	0.19%
2021/05/31	5	156.49	2	144.25	145.00	3	53,006	0.01%
2021/05/28	35	149.86	27.1	152.06	154.50	7.9	52,533	0.02%
2021/05/27	31	137.47	37	139.43	140.50	-6	50,723	-0.01%
2021/05/26	13	120.46	18	122.08	128.00	-5	47,866	-0.01%
2021/05/25	19	126.66	14	117.36	116.50	5	46,237	0.01%
2021/05/24	12	120.13	39	119.60	125.00	-27	43,825	-0.06%
2021/05/21	64	113.36	44	111.18	114.00	20	42,234	0.05%
2021/05/20	5	96.70	16	99.29	104.00	-11	41,724	-0.03%
2021/05/19	4	92.43	7	93.40	94.60	-3	39,609	-0.01%
2021/05/18	13	82.55	36	83.39	86.00	-23	39,042	-0.06%
2021/05/17	19	80.02	21	79.93	78.20	-2	38,911	-0.01%
2021/05/14	9	79.60	17	77.74	81.60	-8	37,764	-0.02%
2021/05/13	28	80.21	4.1	82.32	80.10	24	36,679	0.07%
2021/05/12	9	91.33	0	0.00	88.90	9	36,346	0.02%
2021/05/11	22	102.43	18	99.74	98.70	4	36,361	0.01%
2021/05/10	2	100.15	14	95.67	101.50	-12	35,317	-0.03%
2021/05/07	6	90.50	18	90.36	92.30	-12	34,558	-0.03%
2021/05/06	11	91.55	5	94.00	89.90	6	34,312	0.02%
2021/05/05	8	89.84	8	89.60	92.50	0	33,721	0.00%
2021/05/04	8	96.90	5	97.00	91.40	3	33,189	0.01%
2021/05/03	9	101.09	23	99.45	101.50	-14	32,428	-0.04%
2021/04/29	0	0.00	90	93.26	94.70	-90	31,563	-0.29%
2021/04/28	35	96.58	2	95.65	92.50	33	31,936	0.10%
2021/04/27	10	93.95	6	93.25	91.20	4	31,941	0.01%
2021/04/26	81	87.22	37	89.48	90.20	44	31,963	0.14%
2021/04/23	27.1	82.57	42	83.46	82.00	-15	32,715	-0.05%
2021/04/22	25.2	94.61	79	93.58	85.80	-53.9	32,945	-0.16%
2021/04/21	92	86.99	35	88.01	89.60	57	32,068	0.18%
2021/04/20	45	80.34	14	80.33	81.50	31	31,928	0.10%
2021/04/19	69	78.12	69	80.54	80.60	0	32,264	0.00%
2021/04/16	0	0.00	4	69.40	73.30	-4	32,430	-0.01%
2021/04/15	6	66.25	16	66.15	66.70	-10	32,892	-0.03%
2021/04/14	18	64.59	9.1	64.19	65.30	8.9	34,186	0.03%
2021/04/13	1	65.50	6	65.57	64.30	-5	34,459	-0.01%
2021/04/12	22	62.49	19	63.82	64.00	3	35,159	0.01%
2021/04/09	1	57.80	8	57.45	58.20	-7	36,862	-0.02%
2021/04/08	9	59.10	10	58.44	58.90	-1	37,908	0.00%
2021/04/07	2	57.50	0.5	57.50	58.70	1.5	39,236	0.00%
2021/04/06	2	56.40	3	57.03	57.40	-1	42,280	0.00%
2021/04/01	7.1	56.07	5	55.70	55.90	2.1	43,279	0.00%
2021/03/31	3	55.70	12	56.67	55.10	-9	44,129	-0.02%
2021/03/30	15	54.19	9	54.50	54.60	6	44,067	0.01%
2021/03/29	5	54.82	9	54.67	55.40	-4	44,720	-0.01%
2021/03/26	0	0.00	16	51.81	52.90	-16	46,649	-0.03%
2021/03/25	9	50.49	5	50.48	49.90	4	47,659	0.01%
2021/03/24	9	51.86	9	51.34	52.00	0	48,732	0.00%
2021/03/23	41	54.75	27	53.19	51.70	14	48,863	0.03%
2021/03/22	7	52.66	56	53.95	54.50	-49	48,009	-0.10%
2021/03/19	15	49.72	7	49.95	49.55	8	47,755	0.02%
2021/03/18	13	49.79	9	49.63	49.95	4	48,015	0.01%
2021/03/17	12	48.84	14	49.04	49.00	-2	48,441	0.00%
2021/03/16	12	48.45	7	48.60	48.65	5	48,956	0.01%
2021/03/15	10	48.41	11	48.25	48.70	-1	49,649	0.00%
2021/03/12	32	48.14	15	48.13	47.40	17	50,455	0.03%
2021/03/11	19	47.52	16	48.02	47.25	3	50,756	0.01%
2021/03/10	12	47.22	17	47.29	47.00	-5	50,926	-0.01%
2021/03/09	4	46.34	8.9	47.42	47.50	-4.9	51,141	-0.01%
2021/03/08	5	46.55	0	0.00	45.40	5	51,479	0.01%
2021/03/05	3	45.97	3	46.25	45.85	0	51,890	0.00%
2021/03/04	1	46.55	1	46.80	46.05	0	52,319	0.00%
2021/03/03	0	0.00	4	46.28	47.30	-4	52,717	-0.01%
2021/03/02	17	48.47	6	49.38	45.50	11	53,775	0.02%
2021/02/26	1	47.20	3	47.32	47.95	-2	54,074	0.00%
2021/02/25	0	0.00	4	47.36	47.30	-4	54,060	-0.01%
2021/02/24	0	0.00	2	47.15	46.00	-2	54,183	0.00%
2021/02/23	11	48.12	50	47.40	46.70	-39	54,262	-0.07%
2021/02/22	18	47.12	11	47.05	46.75	7	54,800	0.01%
2021/02/19	5	44.85	11	44.74	44.50	-6	54,951	-0.01%
2021/02/18	27	45.22	23	46.37	45.25	4	55,206	0.01%
2021/02/17	13	43.09	13	43.88	43.90	0	54,788	0.00%
2021/02/05	6	43.50	7	42.35	42.20	-1	54,773	0.00%
2021/02/04	0	0.00	0.3	42.30	43.50	-0.3	54,818	0.00%
2021/02/03	21	43.45	19	43.65	42.25	2	55,361	0.00%
2021/02/02	11	43.88	10	44.20	43.50	1	56,019	0.00%
2021/01/28	0	0.00	5	44.95	44.75	-5	55,130	-0.01%
2021/01/27	10	45.24	5	45.85	44.55	5	54,963	0.01%
2021/01/26	41	45.72	56	45.74	45.60	-15	55,058	-0.03%
2021/01/25	1	45.50	1	45.95	45.65	0	54,998	0.00%
2021/01/22	1	45.40	0	0.00	44.80	1	54,629	0.00%
2021/01/21	3.3	44.80	3	43.60	42.70	0.3	54,212	0.00%
2021/01/20	54	42.53	56	42.57	42.10	-2	53,579	0.00%
2021/01/19	12	45.61	5	45.25	43.20	7	52,968	0.01%
2021/01/18	13	44.46	15	44.02	45.10	-2	52,507	0.00%
2021/01/15	12	44.32	9	44.14	43.25	3	51,347	0.01%
2021/01/14	49	49.46	50	49.70	48.05	-1	50,492	0.00%
2021/01/13	15	49.27	15	48.83	48.00	0	50,040	0.00%
2021/01/12	15	48.99	16	49.00	49.05	-1	49,715	0.00%
2021/01/11	9	49.17	7	49.09	50.40	2	48,278	0.00%
2021/01/08	21	47.84	16	47.56	48.50	5	47,488	0.01%
2021/01/07	45	47.22	51	47.59	47.35	-6	46,536	-0.01%
2021/01/06	34	52.78	26	53.43	50.30	8	45,072	0.02%
2021/01/05	55	55.11	33	55.94	54.60	22	44,340	0.05%
2021/01/04	24	55.25	14	55.39	57.10	10	43,023	0.02%
2020/12/31	19	51.17	30	51.26	52.90	-11	40,875	-0.03%
2020/12/30	19	49.52	22.2	49.63	50.10	-3.2	39,737	-0.01%
2020/12/29	215	52.95	208	51.41	49.35	7	38,285	0.02%	大買/大賣/
2020/12/28	23	52.09	26	50.02	52.80	-3	35,075	-0.01%
2020/12/25	13	48.10	34	47.74	48.00	-21	33,634	-0.06%
2020/12/24	11	45.55	10	45.80	45.25	1	32,551	0.00%
2020/12/23	16	42.89	17	43.79	45.45	-1	32,156	0.00%
2020/12/22	61	46.97	44	48.54	43.15	17	31,216	0.05%
2020/12/21	7	46.30	41	45.61	47.50	-34	28,681	-0.12%
2020/12/18	4	43.08	12	43.70	43.20	-8	27,305	-0.03%
2020/12/17	4	41.59	5.3	42.16	42.35	-1.3	25,975	-0.01%
2020/12/16	6	40.74	0	0.00	41.00	6	25,507	0.02%
2020/12/15	6	42.15	7	40.53	40.00	-1	25,254	0.00%
2020/12/14	20	41.01	22	40.16	40.75	-2	24,601	-0.01%
2020/12/11	26	39.24	8	40.24	38.95	18	24,110	0.07%
2020/12/10	14	42.14	23	41.83	41.40	-9	23,548	-0.04%
2020/12/09	1	41.40	13.1	41.98	41.40	-12.1	22,943	-0.05%
2020/12/08	6	40.89	18	41.23	40.60	-12	22,173	-0.05%
2020/12/07	11	38.88	3	37.72	38.25	8	21,113	0.04%
2020/12/04	28	37.94	101	38.74	38.00	-73	20,573	-0.35%	大賣/
2020/12/03	5	40.22	4	40.18	39.50	1	20,136	0.00%
2020/12/02	7	40.89	1	40.50	40.00	6	19,824	0.03%
2020/12/01	7	41.98	0	0.00	41.10	7	19,317	0.04%
2020/11/30	26	43.15	2	43.65	43.70	24	18,836	0.13%
2020/11/27	18	40.96	11	42.41	43.00	7	18,393	0.04%
2020/11/26	13	41.83	8	42.89	40.65	5	17,895	0.03%
2020/11/25	6	39.66	10	39.78	40.90	-4	16,799	-0.02%
2020/11/24	3	37.35	0	0.00	37.20	3	16,009	0.02%
2020/11/23	3	37.93	22	37.72	37.45	-19	15,818	-0.12%
2020/11/20	13	37.22	12	36.82	36.75	1	15,621	0.01%
2020/11/19	5	37.05	4	37.76	37.45	1	15,539	0.01%
2020/11/18	1	33.00	6	36.12	36.40	-5	14,552	-0.03%
2020/11/17	3	32.05	106	32.24	33.35	-103	13,788	-0.75%	大賣/鉅額交易
2020/11/16	4	31.35	6	31.49	31.55	-2	13,474	-0.01%
2020/11/13	3	31.18	0	0.00	30.60	3	13,393	0.02%
2020/11/12	0	0.00	2	31.40	31.20	-2	13,198	-0.02%
2020/11/11	14	31.49	21	31.13	32.45	-7	13,081	-0.05%
2020/11/10	27	31.91	17	31.48	29.80	10	12,631	0.08%
2020/11/09	3	31.65	0	0.00	32.25	3	11,564	0.03%
2020/11/06	1	28.95	4	29.26	29.35	-3	11,333	-0.03%
2020/11/04	2	27.80	0	0.00	28.90	2	11,238	0.02%
2020/11/03	0	0.00	2	28.40	28.60	-2	11,022	-0.02%
2020/11/02	2	27.68	0	0.00	27.00	2	10,673	0.02%
2020/10/28	0	0.00	2	26.68	26.15	-2	10,059	-0.02%
2020/10/27	2	26.15	1	26.05	26.10	1	9,870	0.01%
2020/10/26	12	25.83	0	0.00	26.85	12	9,717	0.12%
2020/10/20	1	24.80	1	23.90	25.25	0	8,840	0.00%
2020/10/19	1	23.65	0	0.00	23.55	1	8,522	0.01%
2020/10/15	1	24.55	1	24.10	24.05	0	8,399	0.00%
2020/10/13	0	0.00	2	24.40	25.05	-2	8,112	-0.02%
2020/10/12	1	22.70	30	23.29	23.15	-29	7,687	-0.38%
2020/10/08	7	23.62	12	23.48	23.80	-5	7,540	-0.07%
2020/10/07	8	24.07	9	24.12	24.45	-1	7,351	-0.01%
2020/10/06	3	22.87	5	22.99	23.45	-2	7,094	-0.03%
2020/10/05	2	22.15	5	22.56	22.85	-3	6,852	-0.04%
2020/09/29	9	21.17	2	21.53	21.00	7	6,614	0.11%
2020/09/28	63	21.32	38	21.64	21.65	25	6,365	0.39%
2020/09/24	0	0.00	2	19.20	19.20	-2	5,795	-0.03%
2020/09/10	1	20.35	0	0.00	20.40	1	5,238	0.02%
2020/09/09	0	0.00	1	20.40	20.40	-1	5,195	-0.02%
2020/09/08	1	20.00	0	0.00	20.00	1	5,129	0.02%
2020/09/07	4	20.50	2	20.20	20.15	2	5,064	0.04%
2020/09/03	1	20.70	0	0.00	20.45	1	4,775	0.02%
2020/08/31	1	21.30	0	0.00	21.20	1	4,531	0.02%
2020/08/28	1	20.75	1	20.85	21.00	0	4,317	0.00%
2020/08/27	2	21.15	1	20.95	20.90	1	4,277	0.02%
2020/08/26	3	22.00	0	0.00	22.10	3	4,161	0.07%
2020/08/25	1	21.15	8	21.36	21.75	-7	3,937	-0.18%
2020/08/20	1	20.75	1	19.95	19.95	0	3,447	0.00%
2020/08/19	0	0.00	10	20.45	20.35	-10	3,250	-0.31%
2020/08/18	10	19.95	0	0.00	20.10	10	3,028	0.33%
2020/08/17	1	20.15	1	20.15	20.05	0	2,835	0.00%
2020/08/14	7	19.59	6	19.61	19.90	1	2,607	0.04%
2020/08/10	1	18.75	2	18.93	19.00	-1	2,144	-0.05%
2020/08/06	1	18.10	2	18.30	18.30	-1	2,057	-0.05%
2020/07/23	0	0.00	1	17.85	17.70	-1	2,086	-0.05%
2020/07/22	1	17.95	0	0.00	17.85	1	2,093	0.05%
2020/07/17	1	18.05	0	0.00	18.10	1	2,067	0.05%
2020/07/01	0	0.00	1.1	16.45	16.50	-1.1	1,641	-0.07%
2020/05/27	1	16.55	1	16.35	16.35	0	2,255	0.00%
2020/05/13	0	0.00	1	15.95	15.95	-1	2,283	-0.04%
2020/05/08	1	16.80	0	0.00	16.75	1	2,240	0.04%
2020/04/29	1	16.90	1	16.70	16.70	0	2,270	0.00%
2020/04/16	0	0.00	1	15.90	15.95	-1	2,161	-0.05%
2020/04/15	1	15.95	1	16.10	16.10	0	2,151	0.00%
2020/04/10	0	0.00	1	15.20	15.30	-1	2,113	-0.05%
2020/04/09	0	0.00	1	15.00	15.10	-1	2,110	-0.05%
2020/04/08	1	14.70	0	0.00	14.95	1	2,082	0.05%
2020/04/01	1	14.00	0	0.00	14.35	1	2,011	0.05%
2020/03/31	1	13.75	0	0.00	13.75	1	1,958	0.05%
2020/03/30	1	13.60	0	0.00	13.85	1	1,933	0.05%
2019/11/13	0	0.00	7	18.00	18.20	-7	2,410	-0.29%
2019/10/28	2	18.55	0	0.00	18.65	2	3,507	0.06%
2019/10/25	2	18.60	0	0.00	18.60	2	3,637	0.05%
2019/10/18	1	17.60	1	17.70	17.90	0	4,574	0.00%
2019/08/26	0	0.00	1	19.35	18.75	-1	4,612	-0.02%
2019/08/22	1	18.65	3	18.70	18.75	-2	4,606	-0.04%
2019/08/21	2	19.20	0	0.00	19.30	2	4,570	0.04%
2019/08/06	3	20.45	0	0.00	20.55	3	4,031	0.07%
2019/08/01	0	0.00	30	20.75	20.85	-30	3,588	-0.84%
2019/07/31	30	20.75	0	0.00	20.75	30	3,472	0.86%
2019/07/26	5	22.31	4	22.75	21.90	1	3,167	0.03%
2019/07/24	5	20.31	8	20.08	20.40	-3	2,501	-0.12%
2019/07/22	0	0.00	1	19.55	19.25	-1	2,169	-0.05%
2019/05/30	2	18.70	0	0.00	18.85	2	1,052	0.19%
2019/02/22	0	0.00	1	16.30	16.25	-1	506	-0.20%
2019/02/21	0	0.00	1	16.30	16.40	-1	504	-0.20%
2019/02/12	0	0.00	3	15.93	15.95	-3	468	-0.64%
2019/01/17	0	0.00	2	15.60	15.60	-2	510	-0.39%
2019/01/15	1	15.75	0	0.00	15.70	1	525	0.19%
2018/11/15	0	0.00	0.2	15.35	15.45	-0.2	932	-0.02%
2018/10/17	0	0.00	7	15.80	15.65	-7	1,139	-0.61%
2018/10/08	0	0.00	8	16.15	16.10	-8	1,180	-0.68%
2018/10/03	0	0.00	1	16.75	16.70	-1	1,199	-0.08%
2018/09/27	1	16.85	0	0.00	16.75	1	1,237	0.08%
2018/08/16	1	16.80	0	0.00	16.80	1	1,210	0.08%
2018/08/02	1	16.70	0	0.00	16.70	1	1,370	0.07%
2018/07/30	2	16.70	0	0.00	16.65	2	1,366	0.15%
2018/07/24	1	16.80	0	0.00	16.80	1	1,348	0.07%
2018/07/18	2	17.10	0	0.00	17.10	2	1,319	0.15%
2018/07/17	3	17.00	0	0.00	17.15	3	1,292	0.23%
2018/07/04	0	0.00	1	17.20	17.20	-1	1,325	-0.08%
2018/06/20	1	16.55	0	0.00	16.65	1	1,356	0.07%
2018/06/01	0	0.00	1	16.65	16.70	-1	1,563	-0.06%
2018/05/23	1	16.60	0	0.00	16.40	1	1,608	0.06%
2018/05/15	1	16.40	0	0.00	16.50	1	1,604	0.06%
2018/04/30	0	0.00	1	17.30	17.15	-1	1,758	-0.06%
2018/04/26	0	0.00	6	17.19	17.00	-6	1,812	-0.33%
2018/04/17	1	17.05	0	0.00	17.05	1	1,940	0.05%
2018/04/13	1	17.15	8	17.20	17.25	-7	2,008	-0.35%
2018/04/09	0	0.00	1	18.00	17.90	-1	2,055	-0.05%
2018/03/30	2	17.95	0	0.00	17.90	2	2,196	0.09%
2018/01/31	4	18.50	0	0.00	18.60	4	3,128	0.13%
2018/01/04	0	0.00	5	19.30	19.45	-5	3,285	-0.15%
2018/01/02	1	20.00	1	19.85	19.85	0	3,233	0.00%