萬海 (2615)-元大-信義券商分點個股進出

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

萬海

(2615)

可現股當沖

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

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－元大-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	143	97.72	154.1	97.48	95.80	-11	37,298	-0.03%	大買/大賣/
2024/11/20	51.1	97.61	135	95.97	94.80	-83.9	36,322	-0.23%	大賣/
2024/11/19	20.1	92.78	9	92.79	93.30	11.1	35,041	0.03%
2024/11/18	6.2	91.67	1	92.00	90.90	5.2	34,756	0.01%
2024/11/15	7	92.39	16.1	92.32	90.50	-9.1	34,624	-0.03%
2024/11/14	13	89.98	2	90.40	89.80	11	34,403	0.03%
2024/11/13	4.4	91.63	1	92.50	90.60	3.4	34,579	0.01%
2024/11/12	17.6	93.22	1	93.40	91.30	16.6	34,754	0.05%
2024/11/11	20	94.12	12	94.19	94.30	8	34,807	0.02%
2024/11/08	17	94.63	16.3	94.77	93.70	0.7	34,755	0.00%
2024/11/07	18	91.15	17.1	90.98	91.80	0.9	34,903	0.00%
2024/11/06	13	94.62	19	93.70	93.60	-6	34,962	-0.02%
2024/11/05	46.2	94.23	43.6	95.46	94.70	2.6	35,337	0.01%
2024/11/04	20.1	93.90	22	94.40	89.80	-1.9	34,898	-0.01%
2024/11/01	227.1	91.39	258.1	91.86	94.20	-31	33,867	-0.09%	大買/大賣/
2024/10/29	2	87.45	0	0.00	85.70	2	33,492	0.01%
2024/10/28	10	87.81	10	88.01	88.60	0	33,530	0.00%
2024/10/25	0	0.00	0.1	86.70	86.90	-0.1	33,429	0.00%
2024/10/24	6	86.87	8	86.81	86.00	-2	33,446	-0.01%
2024/10/23	5.1	88.49	12	89.02	87.70	-6.9	33,445	-0.02%
2024/10/22	12.1	88.14	11	89.03	87.60	1.1	33,552	0.00%
2024/10/21	7.1	87.47	14	87.48	87.90	-7	33,427	-0.02%
2024/10/18	19.3	85.86	15.1	86.82	85.30	4.2	33,412	0.01%
2024/10/17	11.1	86.32	27	85.49	86.40	-15.9	33,275	-0.05%
2024/10/16	7.2	81.86	5	83.42	82.20	2.2	32,997	0.01%
2024/10/15	87.1	81.60	0	0.00	81.10	87.1	33,039	0.26%
2024/10/14	4.1	82.88	2	82.30	82.00	2.1	33,346	0.01%
2024/10/11	9	83.87	0	0.00	83.00	9	33,454	0.03%
2024/10/09	14	83.99	12	83.52	83.00	2	33,604	0.01%
2024/10/08	13.1	86.03	8	86.05	85.50	5.1	33,639	0.02%
2024/10/07	23	86.82	11	86.82	85.70	12	33,858	0.04%
2024/10/04	45.7	89.60	16.6	90.18	89.30	29.1	33,872	0.09%
2024/10/01	67	101.14	72.2	101.19	99.20	-5.1	33,637	-0.02%
2024/09/30	59.4	101.09	33.1	101.49	98.00	26.3	32,958	0.08%
2024/09/27	15.2	105.32	44	106.14	107.50	-28.8	32,265	-0.09%
2024/09/26	53.1	102.35	54.1	103.42	102.00	-1	31,422	0.00%
2024/09/25	28.1	94.44	107.4	94.03	99.70	-79.3	30,038	-0.26%	大賣/
2024/09/24	371.2	89.73	340.3	89.70	90.70	30.9	27,949	0.11%	大買/大賣/
2024/09/20	3	81.30	2	81.30	81.10	1	27,305	0.00%
2024/09/19	0	0.00	1	80.20	81.00	-1	28,026	0.00%
2024/09/18	8	80.40	10	80.20	80.50	-2	28,900	-0.01%
2024/09/16	1	78.20	0	0.00	78.30	1	30,633	0.00%
2024/09/13	0	0.00	3	79.20	79.20	-3	31,476	-0.01%
2024/09/12	1	77.80	2	78.20	77.70	-1	32,673	0.00%
2024/09/11	6	74.50	0	0.00	76.80	6	33,220	0.02%
2024/09/09	28	75.34	0	0.00	75.20	28	35,508	0.08%
2024/09/06	1	78.70	0	0.00	78.20	1	36,148	0.00%
2024/09/05	0	0.00	1	79.60	78.80	-1	37,345	0.00%
2024/09/04	5	77.28	1	77.60	78.70	4	39,131	0.01%
2024/09/03	0	0.00	2	80.15	79.50	-2	40,875	0.00%
2024/09/02	5	80.48	1	80.40	79.50	4	43,141	0.01%
2024/08/30	1	81.20	29.5	81.71	82.90	-28.5	43,791	-0.07%
2024/08/29	0	0.00	1	78.80	79.20	-1	43,678	0.00%
2024/08/28	1	78.10	1	77.70	78.10	0	45,476	0.00%
2024/08/27	16.3	78.49	3	77.93	78.30	13.3	45,817	0.03%
2024/08/26	35.2	82.22	40	81.87	79.90	-4.8	45,676	-0.01%
2024/08/23	1	79.90	1	80.20	79.50	0	45,635	0.00%
2024/08/22	9.1	79.86	5.2	79.90	79.70	3.9	45,927	0.01%
2024/08/21	14.1	79.18	22	80.09	80.40	-8	46,209	-0.02%
2024/08/20	10	79.65	5	80.92	79.20	5	46,217	0.01%
2024/08/19	4	79.55	4	79.70	79.50	0	46,054	0.00%
2024/08/16	0	0.00	53.1	80.66	80.80	-53.1	45,967	-0.12%
2024/08/15	0.1	79.70	43	79.90	80.40	-43	45,678	-0.09%
2024/08/14	20	78.73	0	0.00	77.70	20	45,246	0.04%
2024/08/13	103	80.02	39	78.95	79.10	64	44,815	0.14%	大買/
2024/08/12	48	80.60	73	81.35	82.50	-25	44,178	-0.06%
2024/08/09	63	79.44	22.6	81.16	77.20	40.4	45,149	0.09%
2024/08/08	23.5	81.20	4	81.58	78.80	19.5	49,084	0.04%
2024/08/07	24.3	81.24	31.8	82.27	84.20	-7.5	50,537	-0.01%
2024/08/06	4	79.88	8	80.80	79.60	-4	51,107	-0.01%
2024/08/05	7.5	76.73	4.6	76.92	75.00	3	51,191	0.01%
2024/08/02	6.3	80.91	4.9	81.89	79.70	1.4	51,118	0.00%
2024/08/01	14	79.39	6	79.50	79.70	8	50,658	0.02%
2024/07/31	2.1	76.70	5	77.08	77.90	-2.9	50,404	-0.01%
2024/07/30	0	0.00	5	75.92	76.20	-5	50,310	-0.01%
2024/07/29	0	0.00	6	73.33	72.90	-6	50,441	-0.01%
2024/07/26	6	72.27	3	72.50	73.90	3	50,553	0.01%
2024/07/23	6.6	73.88	1.5	73.63	74.20	5.1	50,717	0.01%
2024/07/22	1.3	70.76	12	68.70	71.00	-10.7	50,851	-0.02%
2024/07/19	14	71.05	6	70.93	71.10	8	50,442	0.02%
2024/07/18	3.2	73.52	0	0.00	74.00	3.2	50,132	0.01%
2024/07/16	2	77.30	2	76.30	75.10	0	49,777	0.00%
2024/07/15	2	77.75	2	76.30	77.90	0	49,553	0.00%
2024/07/12	0	0.00	1	76.20	76.40	-1	49,136	0.00%
2024/07/11	5	77.26	1	76.80	77.30	4	48,805	0.01%
2024/07/10	7	77.07	3.1	77.71	76.10	4	48,607	0.01%
2024/07/09	117.2	79.70	12	76.78	77.20	105.2	48,258	0.22%	大買/鉅額交易
2024/07/08	11.3	76.95	9	77.71	78.00	2.3	47,642	0.00%
2024/07/05	16.3	84.60	2	84.15	83.70	14.3	46,700	0.03%
2024/07/04	9	86.84	9	87.37	86.40	0	46,213	0.00%
2024/07/03	57	86.92	62.1	88.10	87.60	-5.1	45,858	-0.01%
2024/07/02	5	86.30	3	84.90	84.80	2	45,291	0.00%
2024/07/01	8.1	86.98	204.7	89.32	86.00	-196.6	44,799	-0.44%	大賣/鉅額交易
2024/06/28	1	89.40	9.3	89.10	88.60	-8.3	44,030	-0.02%
2024/06/27	3	89.10	21	88.61	89.20	-18	43,631	-0.04%
2024/06/26	18.1	89.69	16	89.23	89.00	2.1	43,091	0.00%
2024/06/25	16	90.66	17	91.02	91.70	-1	42,423	0.00%
2024/06/24	6.2	89.62	4.1	90.02	88.80	2.1	41,532	0.01%
2024/06/21	272.2	96.89	73.2	94.12	92.30	199	40,591	0.49%	大買/鉅額交易
2024/06/20	42.2	92.23	51.4	92.37	92.10	-9.2	38,643	-0.02%
2024/06/19	17	90.81	23	91.71	90.00	-6	37,771	-0.02%
2024/06/18	30.1	90.19	21	90.61	88.80	9.1	36,480	0.02%
2024/06/17	26.2	90.80	17	90.37	89.10	9.2	35,801	0.03%
2024/06/14	98.1	90.77	114	90.81	92.80	-15.9	34,396	-0.05%	大賣/
2024/06/13	227	87.91	211.2	84.08	84.40	15.9	33,344	0.05%	大買/大賣/
2024/06/12	26	84.09	42.3	84.78	83.00	-16.3	32,877	-0.05%
2024/06/11	87.9	92.71	52.4	90.54	88.20	35.5	31,780	0.11%
2024/06/07	126.4	99.41	132	99.73	96.20	-5.6	29,937	-0.02%	大買/大賣/
2024/06/06	43	93.00	425.9	93.33	96.80	-382.9	27,958	-1.37%	大賣/鉅額交易
2024/06/05	421	87.76	107	85.32	88.00	314	25,592	1.23%	大買/大賣/鉅額交易
2024/06/04	28.5	80.33	15	80.01	80.00	13.5	24,729	0.05%
2024/06/03	193.5	80.47	101	80.15	82.00	92.5	24,299	0.38%	大買/大賣/
2024/05/31	71	87.03	9.1	85.42	79.70	61.9	22,456	0.28%
2024/05/30	47	85.73	28	86.30	87.50	19	22,077	0.09%
2024/05/29	43.2	87.64	3.2	88.30	85.60	39.9	21,953	0.18%
2024/05/28	21	86.00	95.5	85.86	87.00	-74.4	21,736	-0.34%
2024/05/27	119	81.57	123.1	80.36	82.10	-4.1	21,665	-0.02%	大買/大賣/
2024/05/24	65	74.47	7.3	73.38	74.90	57.7	21,326	0.27%
2024/05/23	0.2	71.20	1	71.40	71.10	-0.9	21,128	0.00%
2024/05/22	12	70.53	7	70.66	71.20	5	21,144	0.02%
2024/05/21	8	69.29	3	68.80	68.80	5	21,103	0.02%
2024/05/20	0	0.00	5.1	70.80	70.80	-5.1	21,096	-0.02%
2024/05/17	3	69.60	3	69.83	70.00	0	21,037	0.00%
2024/05/16	3	70.67	22	71.54	71.90	-19	20,902	-0.09%
2024/05/15	41.4	69.44	59.7	69.98	70.50	-18.4	20,605	-0.09%
2024/05/14	264.5	72.13	1,087	70.72	68.40	-822.5	19,005	-4.33%	大買/大賣/鉅額交易
2024/05/13	1,684	69.83	862	69.82	70.10	822	13,910	5.91%	大買/大賣/鉅額交易
2024/05/10	188	60.88	244	61.21	63.80	-56	11,861	-0.47%	大買/大賣/
2024/05/09	240	55.58	223.5	55.51	58.00	16.5	10,361	0.16%	大買/大賣/
2024/05/08	34	52.95	31	53.68	52.80	3	9,418	0.03%
2024/05/07	0	0.00	5	51.10	50.80	-5	8,781	-0.06%
2024/05/06	0	0.00	2.2	50.09	49.80	-2.2	8,545	-0.03%
2024/05/02	4	51.98	4	51.25	49.40	0	8,400	0.00%
2024/04/29	1	49.70	5	50.00	49.55	-4	7,708	-0.05%
2024/04/26	20.2	49.58	24	49.41	48.35	-3.8	7,407	-0.05%
2024/04/24	4	45.06	2	45.10	45.45	2	7,132	0.03%
2024/04/22	2	44.70	0	0.00	43.85	2	7,263	0.03%
2024/04/19	2	43.33	1	44.75	43.25	1	7,188	0.01%
2024/04/18	0	0.00	1	42.95	42.90	-1	7,189	-0.01%
2024/04/17	0.1	43.00	0	0.00	42.80	0.1	7,256	0.00%
2024/04/16	5	43.27	0	0.00	42.90	5	7,492	0.07%
2024/04/15	3	45.40	0	0.00	45.10	3	7,909	0.04%
2024/04/11	0	0.00	1	45.00	44.80	-1	8,591	-0.01%
2024/04/10	1	44.60	1	44.55	44.50	0	9,432	0.00%
2024/04/03	1	43.75	0	0.00	43.65	1	10,191	0.01%
2024/04/02	0	0.00	2	44.30	44.05	-2	10,328	-0.02%
2024/04/01	2.5	44.55	0.5	44.50	44.55	2.1	10,619	0.02%
2024/03/27	2	44.70	2	44.65	44.45	0	13,593	0.00%
2024/03/26	0.1	45.00	0	0.00	44.55	0.1	14,921	0.00%
2024/03/20	1	45.05	0	0.00	45.00	1	17,230	0.01%
2024/03/19	0	0.00	2	45.90	45.50	-2	17,402	-0.01%
2024/03/18	1	45.30	0	0.00	45.65	1	17,526	0.01%
2024/03/15	10	44.91	0	0.00	46.45	10	17,778	0.06%
2024/03/14	5	47.30	4	47.50	47.10	1	17,606	0.01%
2024/03/13	0	0.00	7	49.74	49.00	-7	17,484	-0.04%
2024/03/12	1	49.70	0	0.00	49.45	1	17,429	0.01%
2024/03/11	1	49.45	0	0.00	49.30	1	17,544	0.01%
2024/03/07	1	48.30	0	0.00	48.10	1	18,241	0.01%
2024/03/06	6	48.79	1	49.30	48.40	5	18,390	0.03%
2024/03/05	1	49.65	1	49.40	49.35	0	18,379	0.00%
2024/03/04	1	49.80	0	0.00	49.65	1	18,350	0.01%
2024/03/01	1	49.60	0	0.00	49.90	1	18,376	0.01%
2024/02/29	3	49.97	0	0.00	50.40	3	18,247	0.02%
2024/02/27	0	0.00	1	48.75	48.10	-1	17,884	-0.01%
2024/02/23	1	50.30	0	0.00	49.65	1	17,845	0.01%
2024/02/22	1	50.00	1	50.10	50.00	0	17,821	0.00%
2024/02/20	0	0.00	1	49.00	48.65	-1	17,675	-0.01%
2024/02/19	1	47.65	0	0.00	47.90	1	17,664	0.01%
2024/02/01	11	49.75	11	49.77	49.65	0	17,868	0.00%
2024/01/30	1	50.10	0	0.00	49.45	1	17,848	0.01%
2024/01/26	1	49.80	0	0.00	49.75	1	17,882	0.01%
2024/01/25	1	49.85	0	0.00	49.75	1	17,876	0.01%
2024/01/16	2	51.50	0	0.00	52.00	2	17,383	0.01%
2024/01/12	6	52.50	1	52.30	52.50	5	17,179	0.03%
2024/01/11	1	50.70	4	50.78	50.90	-3	17,038	-0.02%
2024/01/10	9	51.31	6	50.30	50.70	3	16,960	0.02%
2024/01/09	397	51.94	25	52.15	52.40	372	16,693	2.23%	大買/鉅額交易
2024/01/08	10	56.56	31	56.38	56.20	-21	16,210	-0.13%
2024/01/05	15	56.73	42.2	57.47	57.90	-27.2	15,999	-0.17%
2024/01/04	32.7	57.01	53.2	57.45	57.00	-20.5	15,558	-0.13%
2024/01/03	80	55.24	294	55.21	55.00	-214	14,793	-1.45%	大賣/鉅額交易
2024/01/02	51	56.22	205	56.11	54.70	-154	14,512	-1.06%	大賣/鉅額交易
2023/12/29	6	55.00	24	55.26	55.00	-18	13,941	-0.13%
2023/12/28	5	55.30	4	55.60	55.20	1	13,906	0.01%
2023/12/27	28	56.80	22	56.85	56.60	6	13,795	0.04%
2023/12/26	11	54.93	10	55.29	56.00	1	13,532	0.01%
2023/12/25	68.2	56.76	49.2	55.69	54.50	19	13,140	0.14%
2023/12/22	79	59.46	105	60.25	60.10	-26	12,342	-0.21%	大賣/
2023/12/21	306	58.87	229.7	59.35	59.60	76.4	10,570	0.72%	大買/大賣/
2023/12/20	54.2	53.33	45	53.88	54.50	9.2	9,261	0.10%
2023/12/19	56	53.11	57	53.49	52.30	-1	8,798	-0.01%
2023/12/18	58	53.27	57	52.91	52.90	1	8,116	0.01%
2023/12/15	5	50.16	2	50.10	50.60	3	7,335	0.04%
2023/12/14	7	49.82	4	49.64	49.05	3	7,080	0.04%
2023/12/13	2	49.95	5	50.10	50.10	-3	6,925	-0.04%
2023/12/12	3	52.90	8.1	52.62	51.80	-5.1	7,366	-0.07%
2023/12/11	3	53.20	8	53.23	52.40	-5	7,192	-0.07%
2023/12/08	5	50.52	0	0.00	51.10	5	6,988	0.07%
2023/12/07	5	50.14	7	50.59	50.10	-2	6,981	-0.03%
2023/12/06	3	50.77	1	50.60	51.30	2	6,957	0.03%
2023/12/05	40.1	52.10	42	51.92	52.00	-1.9	6,865	-0.03%
2023/12/04	36	51.40	23	51.62	52.50	13	6,511	0.20%
2023/12/01	18	48.54	21	48.63	48.65	-3	6,098	-0.05%
2023/11/28	3	46.85	0	0.00	47.00	3	6,013	0.05%
2023/11/24	1	45.55	0	0.00	45.50	1	5,985	0.02%
2023/11/23	3	45.65	0	0.00	45.75	3	6,051	0.05%
2023/11/21	4	46.95	5	46.67	46.55	-1	6,010	-0.02%
2023/11/20	1	47.00	5	46.94	46.95	-4	6,094	-0.07%
2023/11/17	2	47.70	0	0.00	47.25	2	6,174	0.03%
2023/11/16	1	47.55	5	47.27	47.40	-4	6,207	-0.06%
2023/11/14	4	46.50	0	0.00	46.10	4	6,289	0.06%
2023/11/13	3	45.47	0	0.00	45.75	3	6,211	0.05%
2023/11/08	0	0.00	5	46.46	46.10	-5	6,203	-0.08%
2023/11/07	0	0.00	1	47.05	46.25	-1	6,245	-0.02%
2023/11/03	0	0.00	1	47.60	47.70	-1	6,210	-0.02%
2023/11/01	3	46.37	3	45.90	46.40	0	6,246	0.00%
2023/10/31	7	46.31	0	0.00	46.20	7	6,272	0.11%
2023/10/30	0	0.00	4	47.45	47.45	-4	6,225	-0.06%
2023/10/27	3	44.92	4	45.10	45.50	-1	6,150	-0.02%
2023/10/26	1	45.00	1	44.80	44.70	0	6,218	0.00%
2023/10/25	3	44.63	1	44.85	44.75	2	6,288	0.03%
2023/10/23	0	0.00	2	44.60	44.50	-2	6,394	-0.03%
2023/10/20	2	44.95	5	44.78	44.90	-3	6,415	-0.05%
2023/10/18	4	45.00	1	44.40	44.85	3	6,467	0.05%
2023/10/17	2	45.00	2	45.30	44.70	0	6,481	0.00%
2023/10/16	0	0.00	1	44.50	45.00	-1	6,549	-0.02%
2023/10/13	3	45.03	0.2	44.80	44.25	2.9	6,610	0.04%
2023/10/12	3	45.37	3	45.10	45.65	0	6,579	0.00%
2023/10/11	3	45.38	1	45.20	45.25	2	6,647	0.03%
2023/10/05	5	46.80	5	47.05	46.75	0	6,910	0.00%
2023/10/04	7	45.79	10	46.48	46.35	-3	6,971	-0.04%
2023/10/03	5	46.35	0	0.00	46.00	5	7,134	0.07%
2023/10/02	0	0.00	6	47.67	47.35	-6	7,230	-0.08%
2023/09/28	4	48.50	1	49.35	48.30	3	7,291	0.04%
2023/09/27	1	48.65	0	0.00	48.40	1	7,636	0.01%
2023/09/26	4	48.90	1	49.25	48.70	3	8,660	0.03%
2023/09/25	0	0.00	1	49.20	49.20	-1	9,197	-0.01%
2023/09/20	9	51.60	9	51.80	51.30	0	9,490	0.00%
2023/09/18	0	0.00	4	50.55	50.90	-4	9,376	-0.04%
2023/09/15	25	50.88	32	50.99	50.60	-7	9,386	-0.07%
2023/09/14	20	48.46	23.4	48.35	48.85	-3.4	8,722	-0.04%
2023/09/13	2	46.38	0	0.00	46.65	2	8,628	0.02%
2023/09/12	1	46.60	0	0.00	46.80	1	8,725	0.01%
2023/09/11	1	45.85	2	45.85	46.00	-1	8,719	-0.01%
2023/09/08	2	46.63	0	0.00	46.30	2	8,781	0.02%
2023/09/07	1	46.05	4	45.65	45.65	-3	8,817	-0.03%
2023/09/04	0	0.00	3	46.55	46.50	-3	9,162	-0.03%
2023/09/01	5	45.22	0	0.00	44.90	5	9,167	0.05%
2023/08/31	6	45.68	0	0.00	45.30	6	9,261	0.06%
2023/08/24	1	46.10	0	0.00	46.00	1	9,566	0.01%
2023/08/23	2	47.75	0	0.00	47.55	2	9,478	0.02%
2023/08/22	7	48.74	8	48.65	48.70	-1	9,435	-0.01%
2023/08/21	1	49.35	0	0.00	49.30	1	9,449	0.01%
2023/08/18	16	51.44	20	50.92	50.50	-4	9,404	-0.04%
2023/08/16	212	47.60	0	0.00	47.60	212	9,232	2.30%	大買/鉅額交易
2023/08/15	2	49.20	0	0.00	49.00	2	9,236	0.02%
2023/08/11	1	50.20	5	50.40	50.60	-4	9,367	-0.04%
2023/08/10	5	49.75	0	0.00	50.10	5	9,379	0.05%
2023/08/08	0	0.00	2	50.20	50.10	-2	9,472	-0.02%
2023/08/07	1.1	50.52	2.5	50.42	50.50	-1.4	9,594	-0.01%
2023/08/02	3	50.54	4	50.80	51.10	-1	9,689	-0.01%
2023/07/28	0	0.00	1	51.70	51.80	-1	9,824	-0.01%
2023/07/25	0	0.00	4	49.35	49.20	-4	9,972	-0.04%
2023/07/18	2	50.50	0	0.00	50.40	2	10,362	0.02%
2023/07/17	0	0.00	29	50.63	51.00	-29	10,322	-0.28%
2023/07/14	5	50.34	0.4	50.40	50.40	4.6	10,323	0.04%
2023/07/13	0	0.00	181	50.40	49.30	-181	10,335	-1.75%	大賣/鉅額交易
2023/07/11	1	53.60	0	0.00	53.60	1	10,245	0.01%
2023/07/07	2	57.00	0	0.00	56.70	2	10,090	0.02%
2023/07/06	0.5	57.30	0	57.70	57.60	0.5	9,972	0.00%
2023/07/05	0	58.20	5	57.10	57.70	-5	9,939	-0.05%
2023/07/04	15.5	60.57	8	60.33	57.30	7.5	9,675	0.08%
2023/07/03	33	57.84	49	58.08	58.90	-16	8,716	-0.18%
2023/06/29	2	57.35	0	0.00	57.30	2	7,941	0.03%
2023/06/28	2	58.40	15	58.45	58.40	-13	7,880	-0.16%
2023/06/27	1	59.40	1	59.00	58.80	0	7,873	0.00%
2023/06/26	1	59.10	1	60.10	58.80	0	7,871	0.00%
2023/06/21	2	59.90	0	0.00	60.20	2	7,865	0.03%
2023/06/20	1	61.40	2	61.40	61.00	-1	7,836	-0.01%
2023/06/19	3.5	61.60	0	0.00	61.10	3.5	7,892	0.04%
2023/06/16	0.6	62.70	1.2	62.56	62.60	-0.6	7,918	-0.01%
2023/06/15	0	0.00	8	62.03	61.70	-8	7,940	-0.10%
2023/06/14	5	62.32	0.6	62.50	62.20	4.4	8,067	0.05%
2023/06/12	0	0.00	2.4	61.69	62.10	-2.4	8,862	-0.03%
2023/06/08	29	61.64	28	62.02	61.50	1	9,687	0.01%
2023/06/07	1	59.50	1	59.90	59.80	0	9,917	0.00%
2023/06/06	0	0.00	4	59.20	59.50	-4	9,925	-0.04%
2023/06/05	12	58.20	0.3	58.20	58.00	11.7	9,958	0.12%
2023/06/02	2.9	57.93	2	57.85	58.10	0.9	10,005	0.01%
2023/06/01	1	57.10	4	57.03	57.10	-3	10,059	-0.03%
2023/05/31	1	59.00	0	0.00	58.00	1	10,104	0.01%
2023/05/30	1.4	58.84	4	59.35	58.70	-2.6	10,281	-0.03%
2023/05/25	1	59.50	1	59.20	58.70	0	10,907	0.00%
2023/05/15	10	59.80	10	60.10	60.20	0	11,413	0.00%
2023/05/12	5.9	59.12	0	0.00	59.20	5.9	11,434	0.05%
2023/05/11	1	60.70	0	0.00	59.10	1	11,447	0.01%
2023/05/10	0	0.00	2	61.90	61.60	-2	11,368	-0.02%
2023/05/09	1	60.10	1	60.10	60.20	0	11,394	0.00%
2023/05/08	1	59.40	6.9	59.50	59.40	-5.9	11,536	-0.05%
2023/05/05	5.1	59.72	0	0.00	59.50	5.1	11,898	0.04%
2023/05/04	4	60.85	0.6	60.70	60.10	3.4	11,984	0.03%
2023/05/03	8.8	61.20	6	61.15	60.50	2.8	12,004	0.02%
2023/05/02	0	0.00	1	63.30	63.20	-1	11,970	-0.01%
2023/04/26	2	63.20	3	63.60	63.70	-1	12,253	-0.01%
2023/04/24	14.1	65.06	0.2	65.30	65.50	13.8	12,374	0.11%
2023/04/21	10.1	65.96	0	0.00	65.00	10.1	12,497	0.08%
2023/04/20	3	68.27	2	68.45	67.70	1	12,473	0.01%
2023/04/19	1	68.10	0	0.00	68.00	1	12,630	0.01%
2023/04/18	1	69.40	0	0.00	69.00	1	12,772	0.01%
2023/04/17	6	71.00	7	70.97	70.50	-1	12,889	-0.01%
2023/04/14	5	69.52	8.1	69.60	69.90	-3.1	13,041	-0.02%
2023/04/13	2	68.55	1	69.10	68.50	1	13,235	0.01%
2023/04/12	0	0.00	1	68.80	68.80	-1	13,442	-0.01%
2023/04/11	1	68.90	2	69.30	68.60	-1	13,740	-0.01%
2023/04/10	3.1	69.21	2	70.20	68.80	1.1	14,135	0.01%
2023/04/07	2	68.65	0	0.00	69.40	2	14,505	0.01%
2023/04/06	5	68.08	0	0.00	67.80	5	14,953	0.03%
2023/03/31	4	68.80	0	0.00	68.50	4	15,727	0.03%
2023/03/30	0	0.00	6	68.70	68.50	-6	17,126	-0.04%
2023/03/29	3.1	69.08	0	0.00	68.80	3.1	17,649	0.02%
2023/03/28	2	70.00	0	0.00	69.30	2	18,203	0.01%
2023/03/24	7	69.84	0	0.00	70.50	7	19,983	0.04%
2023/03/23	0	0.00	30.2	69.73	69.90	-30.2	20,125	-0.15%
2023/03/22	0	0.00	6	69.40	70.40	-6	20,171	-0.03%
2023/03/20	3	70.27	2	70.00	69.60	1	20,233	0.00%
2023/03/17	0	0.00	10	68.70	69.00	-10	20,203	-0.05%
2023/03/16	14.2	69.10	0	0.00	68.20	14.2	20,128	0.07%
2023/03/15	12.4	71.61	3	71.77	71.00	9.4	19,886	0.05%
2023/03/14	32	73.08	0	0.00	72.50	32	19,571	0.16%
2023/03/13	2	80.05	0	0.00	80.50	2	18,898	0.01%
2023/03/10	7	81.17	71	80.47	79.10	-64	18,755	-0.34%
2023/03/09	2.5	79.84	5	80.00	80.10	-2.5	18,527	-0.01%
2023/03/08	4	79.28	1	79.00	79.00	3	18,647	0.02%
2023/03/07	36	80.60	0	0.00	80.70	36	18,699	0.19%
2023/03/06	4	80.70	2	80.60	80.60	2	18,803	0.01%
2023/03/03	8	81.31	22	80.74	81.10	-14	19,016	-0.07%
2023/03/02	4	80.45	4	80.23	80.70	0	19,149	0.00%
2023/03/01	2	77.80	0	0.00	78.60	2	18,998	0.01%
2023/02/24	14	79.93	14	79.84	79.60	0	18,961	0.00%
2023/02/23	11	78.61	21	79.52	79.20	-10	18,829	-0.05%
2023/02/22	42.5	77.62	9.2	78.26	76.70	33.4	18,592	0.18%
2023/02/21	45.1	77.60	46.5	77.38	77.50	-1.4	18,344	-0.01%
2023/02/20	1	73.50	1	73.80	74.00	0	18,296	0.00%
2023/02/17	1	73.00	0.3	73.10	73.30	0.7	18,522	0.00%
2023/02/15	2	74.25	0	0.00	73.70	2	19,073	0.01%
2023/02/14	1	75.10	3	74.80	74.80	-2	19,329	-0.01%
2023/02/13	7.1	73.67	6	73.93	73.80	1.1	19,474	0.01%
2023/02/10	0.3	76.20	0	0.00	75.50	0.3	19,706	0.00%
2023/02/09	3	77.37	0	0.00	76.90	3	20,025	0.01%
2023/02/08	1	77.90	0	0.00	77.90	1	20,279	0.00%
2023/02/07	2	77.40	1	77.50	77.60	1	20,350	0.00%
2023/02/06	1	76.70	0	0.00	76.10	1	20,482	0.00%
2023/02/03	15	80.63	15.1	80.82	79.50	-0.1	20,459	0.00%
2023/02/02	6	78.83	10	78.22	78.60	-4	20,220	-0.02%
2023/02/01	0	0.00	19	76.77	76.70	-19	20,217	-0.09%
2023/01/31	12	76.08	2	75.85	75.90	10	20,313	0.05%
2023/01/30	6.6	74.18	6	74.45	75.60	0.6	20,414	0.00%
2023/01/17	3.5	74.27	0	0.00	73.60	3.5	20,433	0.02%
2023/01/16	7	73.54	0	0.00	73.70	7	20,475	0.03%
2023/01/13	0.3	74.47	4	74.20	74.50	-3.7	20,424	-0.02%
2023/01/12	9.1	75.18	15	75.40	74.10	-6	20,536	-0.03%
2023/01/11	154	76.22	4	76.40	76.10	150	20,473	0.73%	大買/鉅額交易
2023/01/10	173	77.13	30	77.08	76.50	143	20,444	0.70%	大買/鉅額交易
2023/01/09	235	77.41	1	77.70	77.50	234	20,639	1.13%	大買/鉅額交易
2023/01/06	20.1	76.80	0	0.00	77.80	20.1	20,709	0.10%
2023/01/05	12	78.68	1	78.00	77.10	11	20,762	0.05%
2023/01/04	13	77.65	13	77.01	77.10	0	20,903	0.00%
2023/01/03	6	80.48	5	79.12	79.20	1	20,825	0.00%
2022/12/30	2.5	80.76	4	80.00	80.10	-1.5	20,753	-0.01%
2022/12/29	5	79.18	226.1	79.24	79.20	-221.1	20,637	-1.07%	大賣/鉅額交易
2022/12/28	32	80.69	312	80.50	79.00	-280	20,583	-1.36%	大賣/鉅額交易
2022/12/27	16	83.23	17	82.81	82.10	-1	20,463	0.00%
2022/12/26	20	84.15	28	82.59	82.40	-8	20,553	-0.04%
2022/12/23	14.1	85.67	7	85.99	86.20	7.1	20,344	0.03%
2022/12/22	27	84.91	36.1	85.82	87.20	-9.1	19,732	-0.05%
2022/12/21	21	78.61	11	79.15	79.80	10	18,579	0.05%
2022/12/20	2	76.65	3	78.43	76.70	-1	18,285	-0.01%
2022/12/19	26.2	78.86	38	78.28	76.20	-11.8	18,086	-0.07%
2022/12/16	86	75.96	101.2	77.63	78.80	-15.2	17,509	-0.09%	大賣/
2022/12/15	6	72.50	8	72.05	72.50	-2	16,827	-0.01%
2022/12/13	7	70.80	7	70.71	70.30	0	17,331	0.00%
2022/12/09	0	0.00	2	69.30	70.10	-2	17,814	-0.01%
2022/12/08	3	68.73	1	68.80	68.60	2	18,088	0.01%
2022/12/07	22	70.62	9.3	69.55	69.10	12.7	18,250	0.07%
2022/12/06	9	71.65	9	71.55	70.60	0	18,254	0.00%
2022/12/02	2	74.60	2	75.20	74.50	0	18,584	0.00%
2022/12/01	4	75.95	4	76.68	75.30	0	18,774	0.00%
2022/11/30	12.3	75.45	5	75.56	76.10	7.3	18,698	0.04%
2022/11/29	5	74.02	12	73.88	74.70	-7	18,769	-0.04%
2022/11/28	8	73.45	32	72.98	72.90	-24	18,998	-0.13%
2022/11/25	17	76.38	21	76.25	74.90	-4	18,973	-0.02%
2022/11/24	47	73.53	35.2	74.22	75.40	11.8	19,000	0.06%
2022/11/23	0.1	70.90	0	0.00	71.10	0.1	18,785	0.00%
2022/11/21	30.1	70.37	3	69.50	69.50	27.1	18,878	0.14%
2022/11/18	0	0.00	3	73.80	71.80	-3	18,843	-0.02%
2022/11/17	4	74.90	3	75.40	74.20	1	18,944	0.01%
2022/11/16	2	75.00	2	74.40	75.30	0	18,910	0.00%
2022/11/15	6	74.30	6	73.62	74.60	0	18,998	0.00%
2022/11/14	0	0.00	2	74.40	74.10	-2	18,805	-0.01%
2022/11/11	5	75.32	5	74.64	73.50	0	18,698	0.00%
2022/11/10	7.1	74.00	6	73.98	74.40	1.1	18,395	0.01%
2022/11/09	2	72.20	12	71.17	72.00	-10	18,244	-0.05%
2022/11/08	24	71.87	23.8	72.01	70.40	0.2	18,282	0.00%
2022/11/07	32	69.82	34	70.06	70.00	-2	18,009	-0.01%
2022/11/04	13	66.82	7.4	66.82	66.60	5.6	17,759	0.03%
2022/11/02	2	67.10	3	67.80	66.50	-1	17,748	-0.01%
2022/11/01	5	66.20	2	66.00	66.00	3	17,590	0.02%
2022/10/31	2	67.10	2	68.05	67.70	0	17,596	0.00%
2022/10/28	4	69.33	3	68.60	68.50	1	17,585	0.01%
2022/10/27	1	69.70	5	69.98	70.50	-4	17,529	-0.02%
2022/10/26	5	67.38	4.5	68.39	69.20	0.5	17,483	0.00%
2022/10/24	2	69.30	4	69.70	68.50	-2	17,586	-0.01%
2022/10/20	2	64.10	2	66.80	66.90	0	17,578	0.00%
2022/10/19	7	67.89	6	68.18	67.90	1	17,706	0.01%
2022/10/18	10	67.30	10	67.10	67.00	0	17,674	0.00%
2022/10/17	1	63.70	2	63.30	64.90	-1	17,705	-0.01%
2022/10/14	3	68.20	7	69.03	68.80	-4	17,512	-0.02%
2022/10/13	3	68.10	4	67.90	65.40	-1	17,873	-0.01%
2022/10/12	3	68.47	0	0.00	68.30	3	18,252	0.02%
2022/10/11	0	0.00	4.8	71.75	72.20	-4.8	18,103	-0.03%
2022/10/07	1	74.20	1	73.70	73.20	0	17,998	0.00%
2022/10/06	0	0.00	1	73.20	73.60	-1	18,048	-0.01%
2022/10/05	4	73.28	7	73.14	72.90	-3	18,103	-0.02%
2022/10/04	10	71.52	3	71.80	71.60	7	18,225	0.04%
2022/10/03	37	70.86	32.2	70.15	70.30	4.9	18,110	0.03%
2022/09/30	2	65.05	2	65.60	66.80	0	17,994	0.00%
2022/09/29	4	68.35	20.8	67.11	66.50	-16.7	17,966	-0.09%
2022/09/28	11	66.77	0	0.00	65.70	11	17,990	0.06%
2022/09/27	0.3	70.00	1	70.30	71.00	-0.7	18,355	0.00%
2022/09/26	7	72.01	6	71.43	69.40	1	18,480	0.01%
2022/09/23	16	76.71	15	76.45	74.90	1	18,620	0.01%
2022/09/22	1	75.10	0	0.00	74.70	1	18,861	0.01%
2022/09/21	1	76.30	2	76.85	78.30	-1	19,104	-0.01%
2022/09/20	7	75.86	1	76.30	75.10	6	19,163	0.03%
2022/09/19	3.3	76.73	7	77.16	74.10	-3.7	19,630	-0.02%
2022/09/16	2	79.15	2	79.65	80.70	0	19,925	0.00%
2022/09/15	0	0.00	3.8	80.41	80.70	-3.8	20,286	-0.02%
2022/09/14	1.1	77.31	11	75.32	79.10	-9.9	20,546	-0.05%
2022/09/13	1	77.60	3	78.60	77.70	-2	20,614	-0.01%
2022/09/12	88	77.88	80	78.44	76.90	8	20,925	0.04%
2022/09/07	4	75.30	0	0.00	74.50	4	20,908	0.02%
2022/09/06	1	77.50	0	0.00	76.80	1	20,750	0.00%
2022/09/05	30.1	77.49	31.4	76.21	76.20	-1.2	20,692	-0.01%
2022/09/02	1.2	79.30	6	81.98	78.00	-4.8	20,581	-0.02%
2022/09/01	1	83.70	1.2	84.33	83.70	-0.2	20,346	0.00%
2022/08/31	12	85.47	110.2	82.89	86.80	-98.2	20,415	-0.48%	大賣/
2022/08/30	1	86.10	1	86.90	86.10	0	20,129	0.00%
2022/08/29	5.2	86.60	5	86.78	86.30	0.2	20,111	0.00%
2022/08/26	2	93.40	3.4	93.77	93.10	-1.4	20,046	-0.01%
2022/08/25	2	92.10	1	91.90	92.80	1	20,010	0.00%
2022/08/24	5.2	92.89	1	94.50	91.30	4.2	20,068	0.02%
2022/08/23	6	95.00	13	95.05	94.60	-7	20,090	-0.03%
2022/08/22	11	95.55	14	96.34	95.10	-3	20,154	-0.01%
2022/08/19	4.6	100.67	2	101.00	100.50	2.6	20,021	0.01%
2022/08/18	5	101.50	0	0.00	101.00	5	20,220	0.02%
2022/08/17	2	101.00	2	101.50	101.50	0	20,697	0.00%
2022/08/16	2.1	99.96	2	100.20	99.90	0.1	21,251	0.00%
2022/08/15	2	101.00	10	101.00	101.50	-8	21,871	-0.04%
2022/08/11	5	104.00	9	103.17	103.00	-4	21,901	-0.02%
2022/08/10	5	105.50	5	104.00	103.00	0	21,885	0.00%
2022/08/08	1	107.00	2	105.75	107.50	-1	21,826	0.00%
2022/08/05	7	106.93	6	106.58	107.50	1	21,846	0.00%
2022/08/04	1	104.00	0	0.00	104.00	1	21,921	0.00%
2022/08/03	1.1	105.00	0	0.00	104.50	1.1	21,955	0.01%
2022/08/02	3.2	104.22	1	104.00	105.00	2.2	22,088	0.01%
2022/08/01	2	107.00	1	107.50	107.50	1	22,109	0.00%
2022/07/29	34	106.85	36	107.07	107.00	-2	22,202	-0.01%
2022/07/28	2	102.00	1	102.00	102.00	1	22,118	0.00%
2022/07/27	4.2	103.24	1	102.50	104.50	3.2	22,091	0.01%
2022/07/26	28	101.48	26	101.04	100.50	2	22,099	0.01%
2022/07/25	6.3	104.52	9	104.72	104.00	-2.7	21,952	-0.01%
2022/07/22	0	0.00	6	105.92	106.50	-6	21,993	-0.03%
2022/07/21	6	105.58	0	0.00	105.50	6	22,013	0.03%
2022/07/20	17	107.18	9	106.56	103.50	8	21,989	0.04%
2022/07/19	10	129.25	5	123.60	131.00	5	21,598	0.02%
2022/07/18	9	120.00	0	0.00	121.00	9	21,147	0.04%
2022/07/15	0	0.00	1	118.00	117.00	-1	21,144	0.00%
2022/07/14	2.4	115.67	3.1	116.27	118.50	-0.7	21,219	0.00%
2022/07/13	0	0.00	2	115.50	113.50	-2	21,063	-0.01%
2022/07/12	7	112.64	3	112.00	112.00	4	20,966	0.02%
2022/07/11	1	118.00	2	119.25	120.50	-1	20,719	0.00%
2022/07/08	7.1	120.92	8	120.44	120.50	-0.9	20,675	0.00%
2022/07/07	10.1	116.20	5	116.20	116.50	5.1	20,505	0.02%
2022/07/06	0	0.00	26	114.46	113.50	-26	20,500	-0.13%
2022/07/05	67	113.58	45	114.00	116.00	22	20,405	0.11%
2022/07/04	2	114.50	2	112.25	115.50	0	19,948	0.00%
2022/07/01	35	115.17	33	114.59	111.00	2	19,836	0.01%
2022/06/30	91	119.42	95	116.57	119.00	-4	19,480	-0.02%
2022/06/29	26	121.63	26	121.29	120.00	0	19,155	0.00%
2022/06/28	144	124.68	144.1	124.39	128.00	-0.1	18,787	0.00%	大買/大賣/
2022/06/27	58	125.96	63	125.84	128.00	-5	18,412	-0.03%
2022/06/24	8.1	116.19	10	115.70	116.50	-2	17,937	-0.01%
2022/06/23	131	112.90	131.1	114.23	110.50	-0.1	17,617	0.00%	大買/大賣/
2022/06/22	59	117.30	64	117.44	120.00	-5	17,276	-0.03%
2022/06/21	0	0.00	2	122.00	123.50	-2	16,758	-0.01%
2022/06/20	45	124.40	42.1	125.68	119.50	2.9	16,534	0.02%
2022/06/17	12	132.00	9.1	132.21	131.00	2.9	16,156	0.02%
2022/06/16	60.1	135.46	48	135.69	131.00	12.1	15,984	0.08%
2022/06/15	3.1	141.03	0	0.00	140.50	3.1	16,030	0.02%
2022/06/14	7	142.57	3	142.67	143.00	4	16,380	0.02%
2022/06/13	10.6	144.09	4.3	143.30	143.00	6.3	17,312	0.04%
2022/06/10	12.1	150.43	0	0.00	150.00	12.1	17,735	0.07%
2022/06/09	5.2	156.03	50	156.50	155.00	-44.8	17,977	-0.25%
2022/06/07	2	160.00	1	160.00	159.00	1	18,565	0.01%
2022/06/06	9	162.89	5	160.90	158.50	4	19,086	0.02%
2022/06/02	0	0.00	3	159.00	158.50	-3	19,672	-0.02%
2022/06/01	3	160.50	1	159.50	159.50	2	20,734	0.01%
2022/05/31	3	157.50	12	159.25	157.00	-9	22,047	-0.04%
2022/05/30	0.1	161.00	1	160.00	158.50	-0.9	22,405	0.00%
2022/05/26	5	159.90	3	162.17	156.50	2	23,032	0.01%
2022/05/25	6.2	162.90	5	160.00	160.50	1.2	23,196	0.01%
2022/05/24	17	164.76	12.1	163.45	161.50	4.9	23,415	0.02%
2022/05/23	53	158.03	76	159.42	163.50	-23	23,452	-0.10%
2022/05/20	0	0.00	2	148.00	149.00	-2	23,616	-0.01%
2022/05/19	2.1	142.55	3.2	142.22	146.00	-1.1	24,528	0.00%
2022/05/18	5	147.60	8	145.19	147.50	-3	25,491	-0.01%
2022/05/17	3	145.83	0	0.00	143.00	3	26,034	0.01%
2022/05/16	2	150.00	1	152.50	148.00	1	26,380	0.00%
2022/05/13	6	150.92	11	152.00	153.50	-5	26,755	-0.02%
2022/05/12	5	147.70	2	151.50	148.50	3	27,852	0.01%
2022/05/11	1	151.50	0	0.00	151.50	1	28,048	0.00%
2022/05/10	0	150.50	2	150.75	151.50	-2	28,426	-0.01%
2022/05/09	2	150.25	4	149.13	148.00	-2	28,842	-0.01%
2022/05/06	3.1	150.05	3.6	151.50	151.50	-0.5	29,843	0.00%
2022/05/05	12.6	151.93	6.3	153.32	153.00	6.3	29,960	0.02%
2022/05/04	4	149.63	4.1	150.49	148.50	-0.1	29,923	0.00%
2022/05/03	4.1	144.62	7.1	144.86	146.00	-3	30,123	-0.01%
2022/04/29	5	147.00	2	147.25	146.00	3	30,426	0.01%
2022/04/28	0	144.50	10	142.10	142.00	-10	30,615	-0.03%
2022/04/27	1.2	143.87	0	0.00	144.00	1.2	30,648	0.00%
2022/04/26	2.3	147.69	2	146.00	145.00	0.3	30,761	0.00%
2022/04/25	15	148.67	1.1	149.55	148.00	13.9	30,860	0.05%
2022/04/22	1.1	156.94	2	155.25	156.00	-0.9	30,890	0.00%
2022/04/21	1	158.00	12	158.96	157.50	-11	31,098	-0.04%
2022/04/20	1	157.00	0.2	156.00	155.50	0.8	31,348	0.00%
2022/04/19	0	0.00	8	155.75	156.00	-8	31,482	-0.03%
2022/04/18	1	151.00	1.2	151.21	151.00	-0.2	31,728	0.00%
2022/04/15	5.1	155.30	15.1	154.17	155.00	-10	32,036	-0.03%
2022/04/14	1	156.02	4	155.50	154.50	-3	32,163	-0.01%
2022/04/13	16.5	156.76	2.1	156.52	158.00	14.4	32,253	0.04%
2022/04/12	48.1	150.28	50	148.74	153.00	-1.9	32,311	-0.01%
2022/04/11	13	153.00	0	0.00	151.50	13	32,351	0.04%
2022/04/08	3	154.00	13	154.85	154.00	-10	32,947	-0.03%
2022/04/07	6.2	151.94	5	152.00	149.50	1.2	33,063	0.00%
2022/04/06	16.2	155.02	0	0.00	156.00	16.2	33,093	0.05%
2022/04/01	52	160.37	0.1	160.00	160.00	51.9	33,478	0.15%
2022/03/31	3.1	158.02	3	157.00	158.50	0.1	33,528	0.00%
2022/03/30	4	159.75	21	159.67	160.00	-17	33,688	-0.05%
2022/03/29	4.1	156.74	2	157.75	154.50	2.1	33,769	0.01%
2022/03/28	4.1	155.17	4	155.25	156.00	0.1	34,092	0.00%
2022/03/25	3	155.84	4	156.25	153.50	-1	34,467	0.00%
2022/03/24	7.2	161.64	4	160.50	160.00	3.2	34,857	0.01%
2022/03/23	3.1	163.69	4	163.88	163.00	-1	35,566	0.00%
2022/03/22	12	165.88	18	163.39	162.50	-6	36,222	-0.02%
2022/03/18	2.1	160.33	3	162.50	163.00	-1	38,261	0.00%
2022/03/17	19	164.26	3	160.83	168.00	16	38,841	0.04%
2022/03/16	66	166.83	51.3	167.26	161.50	14.7	39,919	0.04%
2022/03/15	22	175.62	115.1	183.54	172.50	-93	39,944	-0.23%	大賣/
2022/03/14	3.4	179.30	5	179.70	182.00	-1.6	41,030	0.00%
2022/03/11	6	175.58	101	173.52	175.00	-95	42,473	-0.22%	大賣/
2022/03/10	3	177.00	6	180.42	176.50	-3	43,249	-0.01%
2022/03/09	6	175.58	4	172.75	174.00	2	43,857	0.00%
2022/03/08	13.1	174.57	8	173.25	170.50	5.1	44,460	0.01%
2022/03/07	21	188.74	13	187.58	180.00	8	43,865	0.02%
2022/03/04	39.1	196.30	36.5	197.50	192.00	2.6	43,042	0.01%
2022/03/03	98	194.93	42.8	193.66	192.00	55.2	41,921	0.13%
2022/03/02	23.3	192.78	7.2	191.41	190.50	16.1	41,774	0.04%
2022/03/01	12	191.33	14	192.86	193.00	-2	41,636	0.00%
2022/02/25	62	186.90	12	187.25	187.00	50	41,391	0.12%
2022/02/24	126	183.77	9	184.72	182.00	117	41,218	0.28%	大買/鉅額交易
2022/02/23	61.2	188.92	29.5	188.77	190.00	31.7	40,843	0.08%
2022/02/22	29.6	185.03	46.1	183.83	181.50	-16.5	40,488	-0.04%
2022/02/21	30.2	197.35	34.1	197.26	195.00	-4	39,762	-0.01%
2022/02/18	30	190.70	62.1	193.00	194.50	-32.1	39,031	-0.08%
2022/02/17	16	187.13	14	188.18	183.00	2	38,225	0.01%
2022/02/16	7	184.07	19	183.39	183.50	-12	37,912	-0.03%
2022/02/15	0.1	182.00	4	182.00	178.50	-3.9	38,206	-0.01%
2022/02/14	34	179.87	39.2	179.65	180.00	-5.2	38,783	-0.01%
2022/02/11	14	174.71	27.2	174.23	172.00	-13.2	38,390	-0.03%
2022/02/10	18	174.89	17.3	175.19	175.50	0.7	39,037	0.00%
2022/02/09	39.1	175.96	20.2	174.45	173.50	18.8	39,741	0.05%
2022/02/08	31.2	169.98	30	173.05	172.00	1.2	39,830	0.00%
2022/02/07	14	155.17	22.8	159.13	162.00	-8.8	39,996	-0.02%
2022/01/26	3	149.33	1	149.99	147.50	2	41,239	0.00%
2022/01/25	10.1	148.51	1	145.50	145.50	9.1	41,581	0.02%
2022/01/24	17	151.00	5	151.60	153.00	12	41,813	0.03%
2022/01/21	6.1	155.25	2	153.75	151.50	4.1	42,137	0.01%
2022/01/20	1	162.00	0	0.00	161.00	1	42,290	0.00%
2022/01/19	5.2	163.81	0	0.00	161.50	5.2	42,524	0.01%
2022/01/18	8	165.45	3	167.00	166.00	5	42,715	0.01%
2022/01/17	10.3	167.68	2	168.00	166.00	8.3	43,550	0.02%
2022/01/14	63	170.13	60	170.52	173.50	3	44,029	0.01%
2022/01/13	23.2	174.03	23	174.26	168.50	0.2	44,460	0.00%
2022/01/12	2.1	177.51	97.1	178.42	176.00	-95.1	44,725	-0.21%
2022/01/11	15	181.63	7	182.07	181.50	8	45,521	0.02%
2022/01/10	11.2	181.13	3	179.67	179.50	8.2	46,605	0.02%
2022/01/07	5.1	189.37	4	188.50	187.50	1.1	47,315	0.00%
2022/01/06	10.1	192.15	14	190.86	191.00	-3.9	48,866	-0.01%
2022/01/05	5	192.00	5.1	191.77	191.00	-0.1	49,726	0.00%
2022/01/04	8	187.13	8.3	188.14	191.50	-0.3	50,499	0.00%
2022/01/03	25.3	188.04	27.4	189.69	187.50	-2.1	51,296	0.00%
2021/12/30	9.1	199.49	2	198.51	198.50	7	51,827	0.01%
2021/12/29	12.2	201.73	5	201.30	201.00	7.2	52,778	0.01%
2021/12/28	1	203.98	3	203.67	200.50	-2	54,654	0.00%
2021/12/27	97.1	198.51	0	198.50	199.00	97	55,451	0.17%
2021/12/24	5.8	202.20	5	200.10	199.00	0.8	56,326	0.00%
2021/12/23	6	201.67	1	201.00	200.00	5	56,322	0.01%
2021/12/22	15	204.00	9	203.33	204.00	6	56,540	0.01%
2021/12/21	5	200.01	18	201.36	207.00	-12.9	56,543	-0.02%
2021/12/20	12	199.79	4.1	197.98	199.00	8	56,620	0.01%
2021/12/17	16	202.34	26.7	201.01	200.00	-10.6	56,644	-0.02%
2021/12/16	9.1	200.43	10	197.95	196.50	-0.9	56,315	0.00%
2021/12/15	133.2	191.96	133	195.29	199.00	0.2	56,196	0.00%	大買/大賣/
2021/12/14	39	198.38	71	200.13	189.50	-32	56,156	-0.06%
2021/12/13	19.2	207.63	28.1	206.21	201.50	-8.9	55,319	-0.02%
2021/12/10	43.1	207.41	70.2	206.35	210.50	-27.1	55,553	-0.05%
2021/12/09	128.1	203.76	209.1	204.98	208.00	-81	54,894	-0.15%	大買/大賣/
2021/12/08	134.3	201.26	52.1	197.44	197.00	82.2	54,715	0.15%	大買/
2021/12/07	36.8	182.33	91.1	187.13	191.00	-54.3	54,241	-0.10%
2021/12/06	44	174.07	35.5	175.49	176.50	8.6	53,587	0.02%
2021/12/03	47.3	169.35	21.3	166.78	164.50	26	53,625	0.05%
2021/12/02	28.1	162.79	39.1	165.90	169.50	-11	53,692	-0.02%
2021/12/01	12.8	155.47	10	154.50	154.50	2.8	53,099	0.01%
2021/11/30	6	155.92	6	155.33	156.50	0	53,553	0.00%
2021/11/29	7.1	152.91	6	152.50	153.00	1.1	54,150	0.00%
2021/11/26	12.1	156.62	9	152.78	152.00	3.1	55,260	0.01%
2021/11/25	3	156.67	3	157.83	157.50	0	55,943	0.00%
2021/11/24	4	154.38	2	154.00	154.00	2	56,530	0.00%
2021/11/23	12	156.25	9	155.11	154.00	3	58,328	0.01%
2021/11/22	13	156.46	12	155.33	154.50	1	60,206	0.00%
2021/11/19	4	158.25	5	156.20	156.00	-1	61,871	0.00%
2021/11/18	3.1	161.39	2	161.25	160.50	1.1	64,140	0.00%
2021/11/17	45.9	157.21	40	157.13	158.50	5.9	66,010	0.01%
2021/11/16	6.1	159.57	11	160.36	161.00	-4.9	67,378	-0.01%
2021/11/15	12	157.54	7	158.86	157.00	5	69,856	0.01%
2021/11/12	18.9	159.81	8.9	160.07	159.00	10	71,211	0.01%
2021/11/11	64.1	168.13	52.7	169.42	159.50	11.4	71,484	0.02%
2021/11/10	67	183.96	62.3	185.40	177.00	4.8	72,107	0.01%
2021/11/09	58.6	186.21	59.1	186.47	183.50	-0.6	73,224	0.00%
2021/11/08	42.1	182.40	48.5	184.07	190.00	-6.4	73,787	-0.01%
2021/11/05	66	174.65	66	174.83	178.00	0	74,735	0.00%
2021/11/04	73.2	176.43	163.1	179.28	174.50	-89.9	76,083	-0.12%	大賣/
2021/11/03	146	173.80	57.4	171.38	171.50	88.6	76,323	0.12%	大買/
2021/11/02	26.1	163.11	22.1	162.16	161.00	4	76,868	0.01%
2021/11/01	14.4	161.52	5.2	163.94	158.50	9.1	77,612	0.01%
2021/10/29	55.1	160.50	61.1	160.59	160.00	-6.1	78,267	-0.01%
2021/10/28	10.1	157.09	12	156.43	153.50	-1.9	79,584	0.00%
2021/10/27	5	154.00	4.1	153.39	153.00	0.9	82,036	0.00%
2021/10/26	15.1	159.06	13.1	158.08	157.00	2	84,992	0.00%
2021/10/25	29.5	156.58	34.4	156.52	157.50	-5	87,571	-0.01%
2021/10/22	18	155.08	15	154.30	152.50	3	90,066	0.00%
2021/10/21	14	162.89	50	163.15	159.00	-36	91,770	-0.04%
2021/10/20	52	159.99	51	160.32	159.50	1	92,550	0.00%
2021/10/19	92	161.88	83	162.18	158.00	9	94,278	0.01%
2021/10/18	183	153.77	171.1	154.99	160.00	12	96,471	0.01%	大買/大賣/
2021/10/15	20	163.15	16	162.50	161.00	4	97,931	0.00%
2021/10/14	87	159.27	92	159.34	164.50	-5	98,982	-0.01%
2021/10/13	49.1	159.73	57	160.01	155.00	-8	99,248	-0.01%
2021/10/12	95	157.29	81.2	158.16	153.50	13.8	101,711	0.01%
2021/10/08	29	168.16	8	167.94	169.50	21	102,911	0.02%
2021/10/07	43.2	170.50	61.2	172.56	171.50	-18	105,121	-0.02%
2021/10/06	51	165.28	46.6	165.48	161.50	4.4	106,167	0.00%
2021/10/05	47.7	166.22	75	168.43	173.00	-27.3	107,309	-0.03%
2021/10/04	27	169.46	33	171.42	165.50	-6	108,342	-0.01%
2021/10/01	45.2	190.06	67	194.25	183.50	-21.8	110,613	-0.02%
2021/09/30	1.1	203.82	0	0.00	203.50	1.1	112,158	0.00%
2021/09/29	11.1	201.73	9	202.56	200.50	2.1	113,993	0.00%
2021/09/28	14.8	202.36	7	201.93	203.50	7.8	115,755	0.01%
2021/09/27	15	211.57	11	215.41	208.00	4	117,732	0.00%
2021/09/24	31.2	213.88	160.2	211.87	215.00	-129	121,860	-0.11%	大賣/鉅額交易
2021/09/23	66.1	208.52	36.1	208.47	207.50	30	123,853	0.02%
2021/09/22	17.7	203.60	11	204.09	203.00	6.7	127,961	0.01%
2021/09/17	72	209.86	21.3	206.44	210.00	50.7	129,019	0.04%
2021/09/16	22	202.70	12	201.96	200.50	10	131,239	0.01%
2021/09/15	30	201.28	40.5	202.95	205.00	-10.5	132,972	-0.01%
2021/09/14	27.5	206.04	25	207.60	201.50	2.5	136,191	0.00%
2021/09/13	22.1	212.80	18.1	213.21	210.00	4	138,442	0.00%
2021/09/10	27.1	210.23	21.1	212.06	211.50	6	139,336	0.00%
2021/09/09	96.1	207.55	75	207.62	207.50	21.1	140,530	0.02%
2021/09/08	24	211.63	39	212.45	213.00	-15	141,059	-0.01%
2021/09/07	215	207.74	227.3	209.01	209.50	-12.3	141,359	-0.01%	大買/大賣/
2021/09/06	28	219.36	7	220.14	211.00	21	140,707	0.01%
2021/09/03	49.3	229.64	37.7	234.17	222.00	11.6	140,444	0.01%
2021/09/02	101.1	239.03	99.1	238.79	235.50	2.1	139,951	0.00%	大買/
2021/09/01	102.5	239.35	93.2	239.41	235.00	9.3	139,269	0.01%	大買/
2021/08/31	64.6	246.84	61.1	248.69	248.00	3.5	138,045	0.00%
2021/08/30	25.3	255.75	16.3	255.83	249.00	9	137,102	0.01%
2021/08/27	81.8	255.09	76.1	257.98	252.00	5.7	136,378	0.00%
2021/08/26	150	255.62	121.3	257.00	258.00	28.7	134,570	0.02%	大買/大賣/
2021/08/25	116.1	258.27	163.2	258.19	262.00	-47.1	132,823	-0.04%	大買/大賣/
2021/08/24	122.2	252.10	67	249.05	244.00	55.2	131,087	0.04%	大買/
2021/08/23	46.1	243.60	116.6	244.80	248.00	-70.5	129,142	-0.05%	大賣/
2021/08/20	80.3	218.45	66.1	219.15	225.50	14.2	129,352	0.01%
2021/08/19	175	219.72	148.9	219.79	213.00	26.2	130,804	0.02%	大買/大賣/
2021/08/18	30.9	207.85	105	213.09	226.00	-74.2	129,864	-0.06%	大賣/
2021/08/17	29.2	209.93	27	212.15	205.50	2.2	130,875	0.00%
2021/08/16	106.2	214.32	81	214.14	215.00	25.2	131,847	0.02%	大買/
2021/08/13	105	226.18	95	225.77	215.00	10	131,260	0.01%	大買/
2021/08/12	25	218.80	29.1	221.36	230.00	-4.1	131,665	0.00%
2021/08/11	207.3	218.52	232	217.52	217.00	-24.7	131,247	-0.02%	大買/大賣/
2021/08/10	227	228.19	221	227.96	225.00	6	129,537	0.00%	大買/大賣/
2021/08/09	50	232.02	44	233.56	229.00	6	128,839	0.00%
2021/08/06	88	233.82	102.1	232.97	231.00	-14.1	128,536	-0.01%	大賣/
2021/08/05	151	225.77	242	224.66	221.00	-91	127,154	-0.07%	大買/大賣/
2021/08/04	128.2	235.86	42	232.70	233.00	86.2	126,543	0.07%	大買/
2021/08/03	273	231.72	164	232.13	229.00	109	126,639	0.09%	大買/大賣/鉅額交易
2021/08/02	253	224.27	250	226.36	232.00	3	125,565	0.00%	大買/大賣/
2021/07/30	200	241.90	165	242.39	223.50	35	123,176	0.03%	大買/大賣/
2021/07/29	158	236.17	321	240.31	248.00	-163	120,666	-0.14%	大買/大賣/鉅額交易
2021/07/28	215.1	209.58	207.2	213.53	225.50	7.9	118,502	0.01%	大買/大賣/
2021/07/27	52.2	205.50	65.1	205.82	205.00	-12.9	116,098	-0.01%
2021/07/26	61.5	228.60	124.5	226.60	216.50	-63	115,006	-0.05%	大賣/
2021/07/23	112	243.46	104.1	244.69	240.00	7.9	113,819	0.01%	大買/大賣/
2021/07/22	103	227.90	109.5	228.29	240.00	-6.4	112,099	-0.01%	大買/大賣/
2021/07/21	290.4	253.82	281.2	256.17	238.50	9.2	109,689	0.01%	大買/大賣/
2021/07/20	175.4	269.82	159	271.25	260.50	16.4	107,231	0.02%	大買/大賣/
2021/07/19	52.1	287.71	46	289.34	286.00	6.1	105,706	0.01%
2021/07/16	92.7	293.27	87	292.95	286.00	5.7	105,178	0.01%
2021/07/15	80.1	270.92	83.4	269.49	278.50	-3.3	102,364	0.00%
2021/07/14	161.3	254.47	136.2	255.99	253.50	25.1	101,196	0.02%	大買/大賣/
2021/07/13	137.2	268.52	157.2	269.34	258.50	-20.1	98,531	-0.02%	大買/大賣/
2021/07/12	88.2	288.76	102.1	291.97	287.00	-13.9	96,744	-0.01%	大賣/
2021/07/09	112.9	290.49	86.2	293.32	275.00	26.6	94,700	0.03%	大買/
2021/07/08	195.4	276.01	101.1	281.48	304.00	94.3	92,400	0.10%	大買/大賣/
2021/07/07	65.7	285.38	65.3	288.87	276.50	0.4	89,534	0.00%
2021/07/06	82.4	305.07	60.7	304.62	296.00	21.7	87,537	0.02%
2021/07/05	84.3	312.27	61.7	310.66	302.00	22.6	85,714	0.03%
2021/07/02	110.3	332.70	92	330.40	326.50	18.3	83,762	0.02%	大買/
2021/07/01	219.9	344.45	171.1	342.25	336.00	48.8	81,705	0.06%	大買/大賣/
2021/06/30	101.8	309.50	178.1	311.39	321.00	-76.3	77,304	-0.10%	大買/大賣/
2021/06/29	196.6	309.13	147.1	306.09	292.00	49.5	75,146	0.07%	大買/大賣/
2021/06/28	59	291.01	51.3	295.84	300.00	7.8	71,395	0.01%
2021/06/25	92.2	265.53	169.5	266.17	273.00	-77.3	70,194	-0.11%	大賣/
2021/06/24	149.1	237.58	168.1	243.71	248.50	-19	67,663	-0.03%	大買/大賣/
2021/06/23	211.5	241.21	150.2	244.39	226.00	61.4	65,883	0.09%	大買/大賣/
2021/06/22	95.6	262.37	60.1	262.70	251.00	35.5	61,674	0.06%
2021/06/21	44	241.00	42.5	246.79	249.00	1.5	58,851	0.00%
2021/06/18	156	221.96	136.1	223.70	226.50	19.9	58,156	0.03%	大買/大賣/
2021/06/17	67.2	202.81	45	204.44	206.00	22.2	56,643	0.04%
2021/06/16	44.2	204.85	38	205.83	205.50	6.2	55,154	0.01%
2021/06/15	7	184.43	8	190.44	191.50	-1	53,839	0.00%
2021/06/11	26.2	174.46	34	172.41	174.50	-7.9	53,432	-0.01%
2021/06/10	10.1	154.59	0	0.00	159.00	10.1	53,228	0.02%
2021/06/09	0	0.00	2	159.50	160.00	-2	53,324	0.00%
2021/06/08	5	158.90	9	164.39	165.00	-4	53,404	-0.01%
2021/06/07	11	146.85	4	150.62	153.00	7	53,464	0.01%
2021/06/04	14	157.39	1	155.00	155.50	13	53,521	0.02%
2021/06/03	6	162.42	10	162.80	161.00	-4	53,592	-0.01%
2021/06/02	30.1	165.56	5	162.20	160.00	25.1	53,515	0.05%
2021/06/01	6.1	153.95	3.4	154.18	159.50	2.7	53,205	0.01%
2021/05/31	9.1	149.27	1.2	156.83	145.00	7.9	53,006	0.01%
2021/05/28	57.2	150.56	65.2	149.66	154.50	-8	52,533	-0.02%
2021/05/27	50	137.18	45	138.62	140.50	5	50,723	0.01%
2021/05/26	28	119.57	60.3	120.91	128.00	-32.3	47,866	-0.07%
2021/05/25	157.6	119.05	143	119.99	116.50	14.6	46,237	0.03%	大買/大賣/
2021/05/24	98.5	121.57	99	120.21	125.00	-0.6	43,825	0.00%
2021/05/21	77	113.81	72.1	111.63	114.00	4.9	42,234	0.01%
2021/05/20	76	102.15	54	101.68	104.00	22	41,724	0.05%
2021/05/19	109	94.49	109	94.39	94.60	0	39,609	0.00%	大買/大賣/
2021/05/18	14	85.64	17.2	85.26	86.00	-3.2	39,042	-0.01%
2021/05/17	5	79.36	28.2	77.89	78.20	-23.2	38,911	-0.06%
2021/05/14	6	79.48	5	78.80	81.60	1	37,764	0.00%
2021/05/13	4.2	81.27	8	81.46	80.10	-3.8	36,679	-0.01%
2021/05/12	10	91.42	7.1	91.98	88.90	2.9	36,346	0.01%
2021/05/11	5.2	101.19	3	101.43	98.70	2.2	36,361	0.01%
2021/05/10	73	100.27	66	101.17	101.50	7	35,317	0.02%
2021/05/07	14	91.04	14.1	90.54	92.30	-0.1	34,558	0.00%
2021/05/06	12	90.86	14	89.23	89.90	-2	34,312	-0.01%
2021/05/05	103	92.04	111	93.71	92.50	-8	33,721	-0.02%	大買/大賣/
2021/05/04	13	93.93	15	94.81	91.40	-2	33,189	-0.01%
2021/05/03	67	102.69	75	102.00	101.50	-8	32,428	-0.02%
2021/04/29	13	92.60	25.2	92.71	94.70	-12.2	31,563	-0.04%
2021/04/28	50	95.57	46	95.94	92.50	4	31,936	0.01%
2021/04/27	42	92.81	49	93.23	91.20	-7	31,941	-0.02%
2021/04/26	54	90.02	18	89.82	90.20	36	31,963	0.11%
2021/04/23	11	84.35	20	83.14	82.00	-9	32,715	-0.03%
2021/04/22	24.1	91.71	15	91.75	85.80	9.1	32,945	0.03%
2021/04/21	14.4	85.40	12.1	86.30	89.60	2.3	32,068	0.01%
2021/04/20	27	80.40	37	80.73	81.50	-10	31,928	-0.03%
2021/04/19	66	80.37	96.2	79.40	80.60	-30.2	32,264	-0.09%
2021/04/16	61.1	72.04	46	71.57	73.30	15.1	32,430	0.05%
2021/04/15	23	65.28	12	65.62	66.70	11	32,892	0.03%
2021/04/14	39	65.95	41	66.06	65.30	-2	34,186	-0.01%
2021/04/13	21	64.23	29	64.46	64.30	-8	34,459	-0.02%
2021/04/12	20	63.28	22.2	62.10	64.00	-2.2	35,159	-0.01%
2021/04/09	10	57.88	15	56.94	58.20	-5	36,862	-0.01%
2021/04/08	16	58.63	17	58.84	58.90	-1	37,908	0.00%
2021/04/07	29	57.70	21.1	57.91	58.70	7.9	39,236	0.02%
2021/04/06	136.1	57.33	139.1	57.31	57.40	-3	42,280	-0.01%	大買/大賣/
2021/04/01	7	56.11	17	56.12	55.90	-10	43,279	-0.02%
2021/03/31	27	56.10	72.1	56.31	55.10	-45.1	44,129	-0.10%
2021/03/30	22	54.42	19	54.89	54.60	3	44,067	0.01%
2021/03/29	70	54.93	71	55.07	55.40	-1	44,720	0.00%
2021/03/26	16	52.02	15	52.77	52.90	1	46,649	0.00%
2021/03/25	21	50.90	38	50.17	49.90	-17	47,659	-0.04%
2021/03/24	17	51.77	17	52.38	52.00	0	48,732	0.00%
2021/03/23	42	53.45	132	54.71	51.70	-90	48,863	-0.18%	大賣/
2021/03/22	118	54.35	12.5	54.03	54.50	105.5	48,009	0.22%	大買/鉅額交易
2021/03/19	11	49.66	22	49.76	49.55	-11	47,755	-0.02%
2021/03/18	11	49.65	22	49.54	49.95	-11	48,015	-0.02%
2021/03/17	14	48.95	16	49.16	49.00	-2	48,441	0.00%
2021/03/16	13	48.35	0.5	48.70	48.65	12.5	48,956	0.03%
2021/03/15	17	48.21	26	48.59	48.70	-9	49,649	-0.02%
2021/03/12	13	47.71	16	48.19	47.40	-3	50,455	-0.01%
2021/03/11	6	47.62	0	0.00	47.25	6	50,756	0.01%
2021/03/10	14	47.05	2	46.95	47.00	12	50,926	0.02%
2021/03/09	0	0.00	16	46.51	47.50	-16	51,141	-0.03%
2021/03/08	19	46.36	10	47.07	45.40	9	51,479	0.02%
2021/03/05	15	45.88	21	46.22	45.85	-6	51,890	-0.01%
2021/03/04	14	46.23	3	47.20	46.05	11	52,319	0.02%
2021/03/03	3	46.43	3	47.15	47.30	0	52,717	0.00%
2021/03/02	21	48.16	16	48.98	45.50	5	53,775	0.01%
2021/02/26	10	47.80	27	47.27	47.95	-17	54,074	-0.03%
2021/02/25	17	47.28	33	47.68	47.30	-16	54,060	-0.03%
2021/02/24	9	46.26	0	0.00	46.00	9	54,183	0.02%
2021/02/23	24	47.26	2	48.10	46.70	22	54,262	0.04%
2021/02/22	25	46.66	121	46.94	46.75	-96	54,800	-0.18%	大賣/
2021/02/19	5	44.55	5	44.61	44.50	0	54,951	0.00%
2021/02/18	26	45.79	20	45.70	45.25	6	55,206	0.01%
2021/02/17	100	43.76	0	0.00	43.90	100	54,788	0.18%
2021/02/05	5	43.21	3	42.50	42.20	2	54,773	0.00%
2021/02/03	8.7	43.06	6	43.70	42.25	2.7	55,361	0.00%
2021/02/02	10	44.84	11	42.15	43.50	-1	56,019	0.00%
2021/02/01	1	41.30	0.5	41.80	41.35	0.5	55,488	0.00%
2021/01/29	1	42.80	2	43.25	42.80	-1	55,267	0.00%
2021/01/28	30	45.80	35	45.16	44.75	-5	55,130	-0.01%
2021/01/26	3	45.80	3	46.35	45.60	0	55,058	0.00%
2021/01/25	5	45.65	12	45.68	45.65	-7	54,998	-0.01%
2021/01/22	6	44.94	8	44.51	44.80	-2	54,629	0.00%
2021/01/21	8	44.62	13	43.55	42.70	-5	54,212	-0.01%
2021/01/20	6	42.25	5	42.70	42.10	1	53,579	0.00%
2021/01/19	21.1	45.00	26	45.31	43.20	-4.9	52,968	-0.01%
2021/01/18	39	44.73	38	42.64	45.10	1	52,507	0.00%
2021/01/15	16	45.17	812	44.26	43.25	-796	51,347	-1.55%	大賣/鉅額交易
2021/01/14	121	49.36	8	49.68	48.05	113	50,492	0.22%	大買/鉅額交易
2021/01/13	206	48.90	25	48.69	48.00	181	50,040	0.36%	大買/鉅額交易
2021/01/12	150	48.94	29	48.75	49.05	121	49,715	0.24%	大買/鉅額交易
2021/01/11	8	49.78	21	49.67	50.40	-13	48,278	-0.03%
2021/01/08	34	48.51	16	48.53	48.50	18	47,488	0.04%
2021/01/07	89.1	47.62	85	47.16	47.35	4.1	46,536	0.01%
2021/01/06	86.3	52.52	71	52.57	50.30	15.3	45,072	0.03%
2021/01/05	18.2	55.11	5	55.18	54.60	13.2	44,340	0.03%
2021/01/04	69	56.26	64.2	56.11	57.10	4.8	43,023	0.01%
2020/12/31	87	51.49	117	51.44	52.90	-30	40,875	-0.07%	大賣/
2020/12/30	180	49.47	141	49.62	50.10	39	39,737	0.10%	大買/大賣/
2020/12/29	111.4	55.75	87	55.45	49.35	24.4	38,285	0.06%	大買/
2020/12/28	375.5	52.54	353	52.50	52.80	22.5	35,075	0.06%	大買/大賣/
2020/12/25	319	47.24	31	47.64	48.00	288	33,634	0.86%	大買/鉅額交易
2020/12/24	2	45.63	3	46.20	45.25	-1	32,551	0.00%
2020/12/23	5	43.66	54	44.79	45.45	-49	32,156	-0.15%
2020/12/22	45	46.21	121	48.07	43.15	-76	31,216	-0.24%	大賣/
2020/12/21	16	45.56	17	46.17	47.50	-1	28,681	0.00%
2020/12/18	345	43.79	137	44.02	43.20	208	27,305	0.76%	大買/大賣/鉅額交易
2020/12/17	3	41.85	60	42.34	42.35	-57	25,975	-0.22%
2020/12/16	1	40.60	6	40.91	41.00	-5	25,507	-0.02%
2020/12/15	20	40.52	18	40.92	40.00	2	25,254	0.01%
2020/12/14	3	40.15	1	39.95	40.75	2	24,601	0.01%
2020/12/11	17	40.20	17	40.15	38.95	0	24,110	0.00%
2020/12/10	3	42.37	3	42.20	41.40	0	23,548	0.00%
2020/12/09	20	41.51	11	41.75	41.40	9	22,943	0.04%
2020/12/08	166	41.58	156	41.79	40.60	10	22,173	0.05%	大買/大賣/
2020/12/07	21	38.72	14	39.17	38.25	7	21,113	0.03%
2020/12/04	25	38.93	8	38.56	38.00	17	20,573	0.08%
2020/12/02	11	40.20	10	40.22	40.00	1	19,824	0.01%
2020/12/01	28	41.78	19	41.30	41.10	9	19,317	0.05%
2020/11/30	27	43.10	11	43.07	43.70	16	18,836	0.08%
2020/11/27	16	41.99	57	42.80	43.00	-41	18,393	-0.22%
2020/11/26	56	41.73	6	41.08	40.65	50	17,895	0.28%
2020/11/25	277	40.18	311	40.08	40.90	-34	16,799	-0.20%	大買/大賣/
2020/11/24	2	36.70	0	0.00	37.20	2	16,009	0.01%
2020/11/23	0	0.00	1	37.95	37.45	-1	15,818	-0.01%
2020/11/20	11	37.29	10	37.55	36.75	1	15,621	0.01%
2020/11/19	249	36.01	245.6	35.96	37.45	3.4	15,539	0.02%	大買/大賣/
2020/11/18	12	36.15	15	34.20	36.40	-3	14,552	-0.02%
2020/11/17	0	0.00	3	33.23	33.35	-3	13,788	-0.02%
2020/11/16	0	0.00	2	32.10	31.55	-2	13,474	-0.01%
2020/11/11	35	31.46	48	30.91	32.45	-13	13,081	-0.10%
2020/11/10	27	31.97	415	32.13	29.80	-388	12,631	-3.07%	大賣/鉅額交易
2020/11/09	0	0.00	6	31.68	32.25	-6	11,564	-0.05%
2020/11/05	4	29.00	0	0.00	28.95	4	11,279	0.04%
2020/11/04	1	28.40	0	0.00	28.90	1	11,238	0.01%
2020/11/03	150	28.58	151	28.61	28.60	-1	11,022	-0.01%	大買/大賣/
2020/11/02	50	27.05	1	27.80	27.00	49	10,673	0.46%
2020/10/29	103	26.50	3	26.50	26.70	100	10,172	0.98%	大買/
2020/10/28	50	26.20	5	26.37	26.15	45	10,059	0.45%
2020/10/27	8	26.29	1.2	26.34	26.10	6.9	9,870	0.07%
2020/10/26	7	25.86	11	26.03	26.85	-4	9,717	-0.04%
2020/10/22	2	25.10	2	24.50	24.45	0	9,161	0.00%
2020/10/21	1	25.15	3	25.00	25.30	-2	9,085	-0.02%
2020/10/20	7	24.52	8	24.87	25.25	-1	8,840	-0.01%
2020/10/16	3	24.05	0	0.00	23.55	3	8,469	0.04%
2020/10/14	0	0.00	40	25.15	24.55	-40	8,292	-0.48%
2020/10/13	43	25.03	7	24.69	25.05	36	8,112	0.44%
2020/10/12	1	22.80	0	0.00	23.15	1	7,687	0.01%
2020/10/07	1	23.90	14	24.07	24.45	-13	7,351	-0.18%
2020/10/06	5	22.40	5	23.05	23.45	0	7,094	0.00%
2020/10/05	0	0.00	11	22.43	22.85	-11	6,852	-0.16%
2020/09/29	1	22.45	13	22.19	21.00	-12	6,614	-0.18%
2020/09/28	0	0.00	4	21.39	21.65	-4	6,365	-0.06%
2020/09/25	1	20.60	16	20.80	20.45	-15	6,001	-0.25%
2020/09/23	1	19.35	0	0.00	19.50	1	5,708	0.02%
2020/09/14	7	19.73	0	0.00	19.75	7	5,435	0.13%
2020/09/11	1	19.90	0	0.00	20.00	1	5,337	0.02%
2020/09/07	102	20.75	0	0.00	20.15	102	5,064	2.01%	大買/鉅額交易
2020/09/04	2	19.90	0	0.00	20.00	2	4,899	0.04%
2020/09/01	23	20.98	0	0.00	20.95	23	4,595	0.50%
2020/08/31	20	21.25	1	21.90	21.20	19	4,531	0.42%
2020/08/26	2	22.05	42	22.00	22.10	-40	4,161	-0.96%
2020/08/25	246	21.66	212	21.70	21.75	34	3,937	0.86%	大買/大賣/
2020/08/24	0	0.00	2	20.50	20.40	-2	3,573	-0.06%
2020/08/21	5	20.00	0	0.00	20.10	5	3,516	0.14%
2020/08/20	1	20.70	1	20.30	19.95	0	3,447	0.00%
2020/08/17	4	20.10	3	20.42	20.05	1	2,835	0.04%
2020/08/14	100	20.48	0	0.00	19.90	100	2,607	3.84%
2020/08/12	0	0.00	1	18.75	18.80	-1	2,218	-0.05%
2020/08/11	0	0.00	2	18.90	18.80	-2	2,191	-0.09%
2020/08/10	12	18.99	0	0.00	19.00	12	2,144	0.56%
2020/07/27	0	0.00	13	17.15	17.15	-13	2,045	-0.64%
2020/07/23	3	17.83	3	17.65	17.70	0	2,086	0.00%
2020/07/22	2	18.00	2	17.95	17.85	0	2,093	0.00%
2020/07/21	0	0.00	2	17.95	18.00	-2	2,088	-0.10%
2020/07/17	1	18.25	2	18.25	18.10	-1	2,067	-0.05%
2020/07/16	3	18.83	0	0.00	18.55	3	2,081	0.14%
2020/07/09	0	0.00	2	18.70	18.50	-2	1,967	-0.10%
2020/07/07	0	0.00	4	18.13	18.40	-4	1,792	-0.22%
2020/06/18	0	0.00	2	16.55	16.50	-2	1,848	-0.11%
2020/06/16	0	0.00	1	16.45	16.70	-1	1,957	-0.05%
2020/06/08	1	17.10	0	0.00	17.05	1	2,256	0.04%
2020/05/21	5	16.35	0	0.00	16.25	5	2,264	0.22%
2020/04/30	0	0.00	1	16.95	16.90	-1	2,272	-0.04%
2020/04/29	0	0.00	7	16.74	16.70	-7	2,270	-0.31%
2020/04/28	10	16.40	0	0.00	16.40	10	2,238	0.45%
2020/04/27	0	0.00	1	16.15	16.40	-1	2,274	-0.04%
2020/04/22	1	15.60	0	0.00	15.80	1	2,263	0.04%
2020/04/15	0	0.00	2	16.05	16.10	-2	2,151	-0.09%
2020/04/10	5	15.10	0	0.00	15.30	5	2,113	0.24%
2020/03/18	3	13.13	0	0.00	13.15	3	1,612	0.19%
2020/03/17	1	13.45	0	0.00	13.40	1	1,565	0.06%
2020/03/16	2	14.40	0	0.00	14.30	2	1,524	0.13%
2020/03/13	7	15.10	0	0.00	15.10	7	1,496	0.47%
2020/03/12	4	15.85	0	0.00	15.70	4	1,441	0.28%
2020/02/20	0	0.00	1	17.55	17.60	-1	1,300	-0.08%
2020/02/19	2	17.50	92.3	17.55	17.50	-90.3	1,290	-7.00%
2020/02/06	0	0.00	2	17.35	17.30	-2	1,239	-0.16%
2020/02/03	2	16.65	0	0.00	17.05	2	1,212	0.16%
2020/01/31	2	17.00	0	0.00	17.00	2	1,180	0.17%
2019/12/18	0	0.00	1	18.30	18.50	-1	1,364	-0.07%
2019/12/16	0	0.00	1	18.05	18.10	-1	1,342	-0.07%
2019/11/05	1	18.35	0	0.00	18.60	1	2,832	0.04%
2019/11/04	0	0.00	0.4	18.40	18.50	-0.4	2,910	-0.01%
2019/11/01	0	0.00	1	18.25	18.25	-1	3,021	-0.03%
2019/10/23	1	18.00	0	0.00	18.10	1	4,238	0.02%
2019/09/05	0	0.00	1	19.80	19.75	-1	4,873	-0.02%
2019/09/04	2	20.00	1	20.20	20.15	1	4,831	0.02%
2019/09/03	2	19.95	1	20.10	20.20	1	4,719	0.02%
2019/08/28	1	18.80	4	19.00	18.80	-3	4,533	-0.07%
2019/08/26	0	0.00	6	19.30	18.75	-6	4,612	-0.13%
2019/08/21	1	19.25	0	0.00	19.30	1	4,570	0.02%
2019/08/20	8	18.89	0	0.00	18.75	8	4,536	0.18%
2019/08/19	2	19.10	0	0.00	19.15	2	4,493	0.04%
2019/08/16	1	19.50	0	0.00	19.55	1	4,417	0.02%
2019/08/15	0	0.00	2	20.05	19.80	-2	4,356	-0.05%
2019/08/12	10	21.10	10	21.40	20.65	0	4,215	0.00%
2019/08/08	0	0.00	2	21.40	21.40	-2	4,184	-0.05%
2019/08/06	0	0.00	2	20.55	20.55	-2	4,031	-0.05%
2019/08/02	1	21.55	0	0.00	21.80	1	3,813	0.03%
2019/07/30	0	0.00	5	21.37	21.25	-5	3,382	-0.15%
2019/07/29	0	0.00	1	22.15	22.10	-1	3,295	-0.03%
2019/07/26	1	22.40	1	22.80	21.90	0	3,167	0.00%
2019/07/25	2	21.33	4	21.44	21.90	-2	2,829	-0.07%
2019/07/15	0	0.00	2	19.00	18.80	-2	2,073	-0.10%
2019/07/11	2	19.45	2	19.40	19.45	0	2,032	0.00%
2019/07/02	10	18.65	16	18.94	19.10	-6	1,787	-0.34%
2019/05/27	5	17.90	5	18.10	18.05	0	905	0.00%
2019/05/20	0	0.00	4	17.13	17.10	-4	751	-0.53%
2018/10/29	1	15.25	0	0.00	15.40	1	1,124	0.09%
2018/10/12	4	15.20	0	0.00	15.70	4	1,130	0.35%
2018/09/06	0	0.00	13	16.80	16.80	-13	1,321	-0.98%
2018/08/22	10	17.25	12	17.34	17.20	-2	1,339	-0.15%
2018/08/21	2	17.30	0	0.00	17.30	2	1,318	0.15%
2018/08/09	0	0.00	1	16.85	16.80	-1	1,241	-0.08%
2018/07/27	1	16.80	0	0.00	16.80	1	1,368	0.07%
2018/07/18	0	0.00	2	17.10	17.10	-2	1,319	-0.15%
2018/07/17	10	17.00	10	16.95	17.15	0	1,292	0.00%
2018/06/27	1	16.50	0	0.00	16.50	1	1,301	0.08%
2018/06/15	1	16.65	0	0.00	16.50	1	1,356	0.07%
2018/06/08	1	16.70	0	0.00	16.70	1	1,484	0.07%
2018/06/07	1	16.75	0	0.00	16.75	1	1,501	0.07%
2018/05/30	5	16.50	0	0.00	16.45	5	1,577	0.32%
2018/05/25	1	16.40	0	0.00	16.45	1	1,598	0.06%
2018/05/14	0	0.00	4	16.71	16.75	-4	1,644	-0.24%
2018/05/08	0	0.00	1	17.10	17.05	-1	1,681	-0.06%
2018/05/07	3	17.05	0	0.00	17.05	3	1,692	0.18%
2018/04/30	3	17.20	0	0.00	17.15	3	1,758	0.17%
2018/04/27	0	0.00	0.1	17.00	17.05	-0.1	1,783	0.00%
2018/04/26	0	0.00	0.2	17.00	17.00	-0.2	1,812	-0.01%
2018/04/19	3	17.10	0	0.00	17.15	3	1,881	0.16%
2018/04/03	0	0.00	1	18.00	18.00	-1	2,170	-0.05%
2018/03/19	5	18.45	0	0.00	18.50	5	2,189	0.23%
2018/03/16	1	18.00	0	0.00	18.60	1	2,168	0.05%
2018/03/08	10	18.10	10	18.00	18.05	0	2,489	0.00%
2018/02/12	10	17.60	10	17.70	17.60	0	3,231	0.00%
2018/01/29	0	0.00	25	18.89	18.90	-25	3,115	-0.80%
2018/01/26	5	19.00	0	0.00	18.90	5	3,131	0.16%
2018/01/22	0	0.00	2	19.35	19.45	-2	3,086	-0.06%
2018/01/19	0	0.00	2	19.90	19.80	-2	3,087	-0.06%
2018/01/18	0	0.00	5	19.90	19.85	-5	3,078	-0.16%
2018/01/11	10	19.95	0	0.00	19.90	10	3,369	0.30%
2018/01/10	10	19.95	0	0.00	19.90	10	3,335	0.30%
2018/01/09	0	0.00	1	20.00	19.95	-1	3,311	-0.03%
2018/01/04	1	19.45	1	19.55	19.45	0	3,285	0.00%
2018/01/03	0	0.00	7	19.69	19.60	-7	3,300	-0.21%
2018/01/02	3	19.93	2	20.13	19.85	1	3,233	0.03%