萬海 (2615)-永豐金-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
82.2
漲跌
▲2.6
漲幅
+3.27%
成交量
14,063張
產業
上市航運類股
2388人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

萬海 (2615)籌碼相關－永豐金-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

永豐金-信義券商分點個股進出
永豐金-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
2024/12/17	3	81.80	6	81.40	82.20	-3	39,561	-0.01%
2024/12/16	13	81.86	17	80.66	79.60	-4	39,607	-0.01%
2024/12/13	21	82.65	23.3	82.50	82.20	-2.3	39,400	-0.01%
2024/12/11	11	84.67	10	82.50	82.90	1	39,300	0.00%
2024/12/10	8	84.88	14	85.12	84.50	-6	39,332	-0.02%
2024/12/09	33.2	87.87	24	87.65	86.10	9.2	39,141	0.02%
2024/12/06	1	84.50	0	0.00	84.00	1	38,433	0.00%
2024/12/05	6	85.40	5	84.22	84.20	1	38,372	0.00%
2024/12/04	1	85.40	1	85.90	86.30	0	38,376	0.00%
2024/12/03	6	85.07	13	85.62	86.10	-7	38,502	-0.02%
2024/12/02	6	84.32	6	83.50	83.40	0	38,342	0.00%
2024/11/29	6	83.38	5	83.00	83.00	1	38,473	0.00%
2024/11/27	4	85.80	100	87.73	84.50	-96	38,470	-0.25%
2024/11/26	16.1	90.54	110	90.15	89.70	-93.9	37,910	-0.25%	大賣/
2024/11/25	6	91.35	6.1	92.26	90.70	-0.1	37,921	0.00%
2024/11/22	10.1	94.00	10.1	93.61	93.60	0	37,730	0.00%
2024/11/21	11	97.45	13	97.06	95.80	-2	37,298	-0.01%
2024/11/20	8	96.04	8	97.64	94.80	0	36,322	0.00%
2024/11/19	5	92.40	8	93.13	93.30	-3	35,041	-0.01%
2024/11/18	5	90.91	8	91.28	90.90	-3	34,756	-0.01%
2024/11/15	14	92.42	16	91.18	90.50	-2	34,624	-0.01%
2024/11/14	13	90.59	157	89.86	89.80	-144	34,403	-0.42%	大賣/鉅額交易
2024/11/13	2.2	92.05	0	0.00	90.60	2.2	34,579	0.01%
2024/11/12	11.1	93.86	7	91.71	91.30	4.1	34,754	0.01%
2024/11/11	3.3	94.67	3	93.43	94.30	0.3	34,807	0.00%
2024/11/08	6	95.20	8	95.46	93.70	-2	34,755	-0.01%
2024/11/07	162	91.80	19.1	91.51	91.80	143	34,903	0.41%	大買/鉅額交易
2024/11/06	36	94.31	18.4	93.40	93.60	17.6	34,962	0.05%
2024/11/05	57.1	93.74	8.1	95.02	94.70	49	35,337	0.14%
2024/11/04	4	91.30	0	94.13	89.80	4	34,898	0.01%
2024/11/01	152	92.46	6.1	90.43	94.20	145.9	33,867	0.43%	大買/鉅額交易
2024/10/30	2	86.70	2	86.45	85.70	0	33,326	0.00%
2024/10/29	1.1	87.02	1	86.70	85.70	0.1	33,492	0.00%
2024/10/28	3	87.90	33	87.16	88.60	-30	33,530	-0.09%
2024/10/25	10.1	87.49	0	0.00	86.90	10.1	33,429	0.03%
2024/10/24	21	87.74	1	86.00	86.00	20	33,446	0.06%
2024/10/23	1	87.40	2	88.45	87.70	-1	33,445	0.00%
2024/10/22	3	88.35	1	87.90	87.60	2	33,552	0.01%
2024/10/18	4	85.65	3	85.77	85.30	1	33,412	0.00%
2024/10/17	0.1	86.22	5	86.16	86.40	-5	33,275	-0.01%
2024/10/16	1	83.80	1	83.20	82.20	0	32,997	0.00%
2024/10/15	0	0.00	1	82.80	81.10	-1	33,039	0.00%
2024/10/14	2	82.86	0	0.00	82.00	2	33,346	0.01%
2024/10/11	0	84.20	1	84.30	83.00	-1	33,454	0.00%
2024/10/09	4	83.92	1	83.00	83.00	3	33,604	0.01%
2024/10/08	1	86.80	1	86.00	85.50	0	33,639	0.00%
2024/10/07	4	86.57	3	87.17	85.70	1	33,858	0.00%
2024/10/04	5	89.40	0	0.00	89.30	5	33,872	0.01%
2024/10/01	7.1	99.58	21.1	100.81	99.20	-14	33,637	-0.04%
2024/09/30	16	101.08	24.4	101.37	98.00	-8.4	32,958	-0.03%
2024/09/27	19.1	105.62	17.8	106.84	107.50	1.3	32,265	0.00%
2024/09/26	4	103.38	21.5	104.62	102.00	-17.5	31,422	-0.06%
2024/09/25	63	96.96	59	97.87	99.70	4	30,038	0.01%
2024/09/24	7.1	87.01	27	86.51	90.70	-20	27,949	-0.07%
2024/09/23	0	0.00	1	82.29	82.50	-1	26,876	0.00%
2024/09/19	0	0.00	1.2	80.88	81.00	-1.2	28,026	0.00%
2024/09/18	0	0.00	1	80.10	80.50	-1	28,900	0.00%
2024/09/13	0	0.00	3	78.80	79.20	-3	31,476	-0.01%
2024/09/11	2	76.90	3.1	76.91	76.80	-1.1	33,220	0.00%
2024/09/10	1	75.40	0	0.00	74.10	1	34,500	0.00%
2024/09/09	11.1	75.40	30	75.77	75.20	-19	35,508	-0.05%
2024/09/05	0	0.00	3	78.80	78.80	-3	37,345	-0.01%
2024/09/04	3.1	77.65	0	0.00	78.70	3.1	39,131	0.01%
2024/09/03	1	80.70	0	0.00	79.50	1	40,875	0.00%
2024/09/02	3	81.07	1.1	79.86	79.50	2	43,141	0.00%
2024/08/30	0	0.00	18	81.52	82.90	-18	43,791	-0.04%
2024/08/29	0.3	78.00	0	0.00	79.20	0.3	43,678	0.00%
2024/08/28	1	78.20	2.1	78.47	78.10	-1.1	45,476	0.00%
2024/08/27	6	78.28	0.1	79.82	78.30	6	45,817	0.01%
2024/08/26	0.1	82.40	0	0.00	79.90	0.1	45,676	0.00%
2024/08/23	0	0.00	0.1	79.60	79.50	-0.1	45,635	0.00%
2024/08/22	4	79.70	0	0.00	79.70	4	45,927	0.01%
2024/08/21	0	0.00	102	79.35	80.40	-102	46,209	-0.22%	大賣/鉅額交易
2024/08/20	0.3	79.70	10	80.80	79.20	-9.8	46,217	-0.02%
2024/08/19	0	80.15	16.1	81.30	79.50	-16	46,054	-0.03%
2024/08/16	0	80.95	16	80.64	80.80	-16	45,967	-0.03%
2024/08/15	135	80.40	22.6	80.40	80.40	112.4	45,678	0.25%	大買/鉅額交易
2024/08/14	7.1	79.09	22	79.33	77.70	-14.9	45,246	-0.03%
2024/08/13	25.1	79.42	1	80.70	79.10	24.1	44,815	0.05%
2024/08/12	0	80.45	0.2	82.27	82.50	-0.1	44,178	0.00%
2024/08/09	16	78.55	18	78.67	77.20	-2	45,149	0.00%
2024/08/08	8	81.11	103	80.30	78.80	-95	49,084	-0.19%	大賣/
2024/08/07	76	81.60	14.2	81.38	84.20	61.9	50,537	0.12%
2024/08/06	42	79.50	5.2	79.46	79.60	36.8	51,107	0.07%
2024/08/05	17.1	76.64	4	77.20	75.00	13.1	51,191	0.03%
2024/08/02	1	80.70	4	80.93	79.70	-3	51,118	-0.01%
2024/08/01	6	79.60	6	78.20	79.70	0	50,658	0.00%
2024/07/29	0.1	72.90	1.8	72.76	72.90	-1.7	50,441	0.00%
2024/07/26	0.1	72.70	0	0.00	73.90	0.1	50,553	0.00%
2024/07/23	3	73.87	3	74.10	74.20	0	50,717	0.00%
2024/07/22	1	69.10	4	69.40	71.00	-3	50,851	-0.01%
2024/07/19	1	72.68	4.3	71.40	71.10	-3.3	50,442	-0.01%
2024/07/18	0	73.60	1	73.90	74.00	-1	50,132	0.00%
2024/07/17	3.1	74.10	1.1	74.05	73.50	2	49,984	0.00%
2024/07/16	7	75.86	6	78.10	75.10	1	49,777	0.00%
2024/07/15	1	78.06	1	75.40	77.90	0	49,553	0.00%
2024/07/12	1.1	76.12	0	0.00	76.40	1.1	49,136	0.00%
2024/07/11	18	77.05	0	0.00	77.30	18	48,805	0.04%
2024/07/10	6.1	76.78	3	76.20	76.10	3.1	48,607	0.01%
2024/07/09	8	77.25	258	78.24	77.20	-250	48,258	-0.52%	大賣/鉅額交易
2024/07/08	4	77.37	18.1	77.27	78.00	-14.1	47,642	-0.03%
2024/07/05	15.1	84.73	190	83.42	83.70	-174.9	46,700	-0.37%	大賣/鉅額交易
2024/07/04	3	86.43	0	0.00	86.40	3	46,213	0.01%
2024/07/03	11.1	89.33	27	89.77	87.60	-16	45,858	-0.03%
2024/07/02	3.2	84.88	2	86.10	84.80	1.2	45,291	0.00%
2024/07/01	7	85.71	3	88.67	86.00	4	44,799	0.01%
2024/06/28	213	88.99	2.1	88.81	88.60	211	44,030	0.48%	大買/鉅額交易
2024/06/27	0	88.50	1	90.00	89.20	-1	43,631	0.00%
2024/06/26	12	91.07	12	89.05	89.00	0	43,091	0.00%
2024/06/25	128	89.84	5	90.70	91.70	123	42,423	0.29%	大買/鉅額交易
2024/06/24	9	89.33	136.1	89.76	88.80	-127	41,532	-0.31%	大賣/鉅額交易
2024/06/21	8	94.16	8.1	96.83	92.30	-0.1	40,591	0.00%
2024/06/20	180	91.96	8.1	91.91	92.10	172	38,643	0.44%	大買/鉅額交易
2024/06/19	11.1	93.14	8.1	92.28	90.00	3.1	37,771	0.01%
2024/06/18	10	91.22	3.1	89.33	88.80	7	36,480	0.02%
2024/06/17	40.1	92.33	136	89.54	89.10	-95.9	35,801	-0.27%	大賣/
2024/06/14	188.1	89.62	6	88.11	92.80	182.2	34,396	0.53%	大買/鉅額交易
2024/06/13	4.2	85.45	19	86.15	84.40	-14.8	33,344	-0.04%
2024/06/12	43.6	82.86	30	82.81	83.00	13.6	32,877	0.04%
2024/06/11	13.8	95.91	559.3	99.02	88.20	-545.5	31,780	-1.72%	大賣/鉅額交易
2024/06/07	122.2	99.17	92.9	98.74	96.20	29.3	29,937	0.10%	大買/
2024/06/06	110.7	93.34	4.1	92.33	96.80	106.6	27,958	0.38%	大買/鉅額交易
2024/06/05	0.1	87.90	20	83.60	88.00	-20	25,592	-0.08%
2024/06/04	2	80.20	59	80.22	80.00	-57	24,729	-0.23%
2024/06/03	16.1	78.90	71	78.69	82.00	-54.9	24,299	-0.23%
2024/05/31	184	81.24	400.2	80.39	79.70	-216.1	22,456	-0.96%	大買/大賣/鉅額交易
2024/05/30	112.1	85.54	10	84.25	87.50	102.1	22,077	0.46%	大買/鉅額交易
2024/05/29	56	85.09	54	86.41	85.60	2	21,953	0.01%
2024/05/28	27.2	85.26	37	86.74	87.00	-9.8	21,736	-0.05%
2024/05/27	2.1	80.10	47	77.40	82.10	-44.9	21,665	-0.21%
2024/05/24	21	73.66	34	73.99	74.90	-13	21,326	-0.06%
2024/05/23	0	70.80	10	71.30	71.10	-10	21,128	-0.05%
2024/05/22	148	71.29	33.1	70.32	71.20	114.9	21,144	0.54%	大買/鉅額交易
2024/05/21	0.1	70.00	6	68.80	68.80	-6	21,103	-0.03%
2024/05/20	87	70.00	1	70.50	70.80	86	21,096	0.41%
2024/05/17	117	70.00	1	69.50	70.00	116	21,037	0.55%	大買/鉅額交易
2024/05/16	30.3	70.94	5.1	70.32	71.90	25.3	20,902	0.12%
2024/05/15	81.1	68.53	26.1	69.70	70.50	55	20,605	0.27%
2024/05/14	110.6	71.84	85	71.90	68.40	25.6	19,005	0.13%	大買/
2024/05/13	46	69.15	546	68.86	70.10	-500	13,910	-3.59%	大賣/鉅額交易
2024/05/10	214	61.61	19	63.03	63.80	195	11,861	1.64%	大買/鉅額交易
2024/05/09	227	56.97	3.5	56.53	58.00	223.5	10,361	2.16%	大買/鉅額交易
2024/05/08	2	52.80	20	51.76	52.80	-18	9,418	-0.19%
2024/05/07	147	51.13	2.3	50.67	50.80	144.7	8,781	1.65%	大買/鉅額交易
2024/05/06	0	0.00	2	49.90	49.80	-2	8,545	-0.02%
2024/05/03	290	50.01	0	0.00	49.40	290	8,490	3.42%	大買/鉅額交易
2024/05/02	8	51.74	144	50.16	49.40	-136	8,400	-1.62%	大賣/鉅額交易
2024/04/30	142.5	50.00	3.2	48.94	50.70	139.3	7,939	1.75%	大買/鉅額交易
2024/04/29	2	50.20	0	0.00	49.55	2	7,708	0.03%
2024/04/26	2	49.38	0	0.00	48.35	2	7,407	0.03%
2024/04/23	15	44.90	15	44.72	44.95	0	7,199	0.00%
2024/04/19	1	44.25	0	0.00	43.25	1	7,188	0.01%
2024/04/15	0	0.00	15	44.67	45.10	-15	7,909	-0.19%
2024/04/12	15	44.90	0	0.00	45.00	15	8,164	0.18%
2024/04/02	0	44.20	0	0.00	44.05	0	10,328	0.00%
2024/03/29	0	0.00	2	44.20	44.10	-2	11,020	-0.02%
2024/03/26	2	44.93	2	44.73	44.55	0	14,921	0.00%
2024/03/25	0	0.00	1	45.55	45.40	-1	15,353	-0.01%
2024/03/22	0	44.75	0	0.00	45.30	0	16,105	0.00%
2024/03/21	1	45.05	0	0.00	45.10	1	16,959	0.01%
2024/03/19	1	45.50	0	0.00	45.50	1	17,402	0.01%
2024/03/15	0	44.45	1	45.25	46.45	-1	17,778	-0.01%
2024/03/14	0	0.00	0.1	47.40	47.10	-0.1	17,606	0.00%
2024/03/13	20	50.10	20	49.15	49.00	0	17,484	0.00%
2024/03/12	1	49.05	0	0.00	49.45	1	17,429	0.01%
2024/03/07	1	48.30	0	0.00	48.10	1	18,241	0.01%
2024/03/06	0	0.00	13	48.85	48.40	-13	18,390	-0.07%
2024/03/04	3	49.60	0	0.00	49.65	3	18,350	0.02%
2024/02/29	1	49.70	1	50.60	50.40	0	18,247	0.00%
2024/02/26	0	49.05	1	49.05	48.80	-1	17,833	-0.01%
2024/02/23	2	50.10	0	0.00	49.65	2	17,845	0.01%
2024/02/22	0	0.00	1	50.10	50.00	-1	17,821	-0.01%
2024/02/21	0	49.45	1	49.35	49.00	-1	17,723	-0.01%
2024/02/20	4	48.80	3	48.73	48.65	1	17,675	0.01%
2024/02/19	0	0.00	1	47.20	47.90	-1	17,664	-0.01%
2024/02/16	1	47.45	0	0.00	47.30	1	17,819	0.01%
2024/02/15	0	47.00	0	0.00	47.20	0	17,961	0.00%
2024/02/05	1	48.00	0	0.00	47.75	1	17,943	0.01%
2024/01/29	2	49.90	0	0.00	50.00	2	17,858	0.01%
2024/01/25	2	49.76	1	49.85	49.75	1	17,876	0.01%
2024/01/24	10	50.60	10	50.80	50.50	0	17,811	0.00%
2024/01/23	0	50.80	0	0.00	50.20	0	17,846	0.00%
2024/01/19	2	51.70	1	51.40	51.20	1	17,791	0.01%
2024/01/18	10	51.60	10	51.50	52.50	0	17,695	0.00%
2024/01/17	0	0.00	1	51.80	51.00	-1	17,539	-0.01%
2024/01/12	5	52.60	5	52.50	52.50	0	17,179	0.00%
2024/01/04	6	56.50	106	57.00	57.00	-100	15,558	-0.64%	大賣/
2024/01/03	10	55.00	0	0.00	55.00	10	14,793	0.07%
2024/01/02	100	57.60	20	57.60	54.70	80	14,512	0.55%
2023/12/28	0	0.00	2	55.30	55.20	-2	13,906	-0.01%
2023/12/26	2	55.30	1	54.90	56.00	1	13,532	0.01%
2023/12/25	2	56.25	100.1	55.40	54.50	-98.1	13,140	-0.75%
2023/12/22	8	59.99	14	60.50	60.10	-6	12,342	-0.05%
2023/12/21	33.1	55.87	19	57.74	59.60	14.1	10,570	0.13%
2023/12/20	22	52.82	2	51.80	54.50	20	9,261	0.22%
2023/12/19	9.1	53.23	8.2	53.15	52.30	0.9	8,798	0.01%
2023/12/18	3	52.47	4	52.35	52.90	-1	8,116	-0.01%
2023/12/15	101	49.60	1	50.20	50.60	100	7,335	1.36%	大買/
2023/12/13	1	49.85	180	50.81	50.10	-179	6,925	-2.58%	大賣/鉅額交易
2023/12/12	1	52.50	1	52.20	51.80	0	7,366	0.00%
2023/12/11	0	0.00	20	52.10	52.40	-20	7,192	-0.28%
2023/12/08	201	50.85	2	50.75	51.10	199	6,988	2.85%	大買/鉅額交易
2023/12/07	1	50.60	10	50.10	50.10	-9	6,981	-0.13%
2023/12/06	1	50.30	1	50.90	51.30	0	6,957	0.00%
2023/12/05	10	50.80	1	50.60	52.00	9	6,865	0.13%
2023/12/04	3	50.27	2	52.00	52.50	1	6,511	0.02%
2023/12/01	2	47.98	2	48.63	48.65	0	6,098	0.00%
2023/11/30	1	47.40	0	0.00	46.70	1	5,955	0.02%
2023/11/29	0	0.00	1	46.40	46.55	-1	6,006	-0.02%
2023/11/28	2	47.05	1	46.95	47.00	1	6,013	0.02%
2023/11/23	3	45.65	0	0.00	45.75	3	6,051	0.05%
2023/11/20	1	46.95	0	0.00	46.95	1	6,094	0.02%
2023/11/15	0	0.00	0.1	46.75	47.85	-0.1	6,230	0.00%
2023/11/13	1	45.40	1	46.45	45.75	0	6,211	0.00%
2023/11/10	0	45.35	0	0.00	45.00	0	6,230	0.00%
2023/11/09	0	0.00	1	46.35	46.35	-1	6,191	-0.02%
2023/11/03	0	0.00	9	47.52	47.70	-9	6,210	-0.14%
2023/11/02	9	47.04	0	0.00	47.10	9	6,237	0.14%
2023/10/31	10	47.25	10	47.10	46.20	0	6,272	0.00%
2023/10/20	0	44.75	0	0.00	44.90	0	6,415	0.00%
2023/10/19	0	0.00	2	45.10	45.60	-2	6,456	-0.03%
2023/10/18	0	0.00	1	44.55	44.85	-1	6,467	-0.02%
2023/10/17	0	0.00	1	44.95	44.70	-1	6,481	-0.02%
2023/10/16	2	44.05	0	0.00	45.00	2	6,549	0.03%
2023/10/13	0	0.00	2	44.65	44.25	-2	6,610	-0.03%
2023/10/04	4	46.45	1	46.40	46.35	3	6,971	0.04%
2023/10/02	0	0.00	20	47.58	47.35	-20	7,230	-0.28%
2023/09/28	0	0.00	1	48.85	48.30	-1	7,291	-0.01%
2023/09/27	0	0.00	2	49.35	48.40	-2	7,636	-0.03%
2023/09/25	0	49.10	0	0.00	49.20	0	9,197	0.00%
2023/09/20	20	51.60	1	52.00	51.30	19	9,490	0.20%
2023/09/19	0	50.00	0	0.00	50.50	0	9,382	0.00%
2023/09/15	2	51.40	0	0.00	50.60	2	9,386	0.02%
2023/09/14	0	0.00	0.5	48.70	48.85	-0.5	8,722	-0.01%
2023/09/06	1.1	46.32	0	0.00	46.30	1.1	8,880	0.01%
2023/09/05	0.1	47.00	0	0.00	47.30	0.1	8,935	0.00%
2023/09/04	1	46.15	1	46.60	46.50	0	9,162	0.00%
2023/08/30	0	45.60	1	45.80	45.85	-1	9,242	-0.01%
2023/08/29	1	45.35	0	0.00	45.35	1	9,324	0.01%
2023/08/24	2	46.06	2	46.73	46.00	0	9,566	0.00%
2023/08/23	0	0.00	1	49.00	47.55	-1	9,478	-0.01%
2023/08/22	1	48.85	0	0.00	48.70	1	9,435	0.01%
2023/08/18	1	50.80	1	50.50	50.50	0	9,404	0.00%
2023/08/17	0	46.95	0	0.00	47.90	0	9,202	0.00%
2023/08/11	0	49.80	0	0.00	50.60	0	9,367	0.00%
2023/08/10	0	50.00	0	0.00	50.10	0	9,379	0.00%
2023/08/08	0	0.00	0.1	50.10	50.10	-0.1	9,472	0.00%
2023/08/07	1	50.30	1	50.60	50.50	0	9,594	0.00%
2023/08/04	1	51.30	0	0.00	51.60	1	9,661	0.01%
2023/07/31	1	50.70	1	50.60	50.40	0	9,784	0.00%
2023/07/28	1	51.40	2	51.50	51.80	-1	9,824	-0.01%
2023/07/26	0	0.00	0.3	49.45	49.45	-0.3	9,944	0.00%
2023/07/25	0.1	49.40	0	0.00	49.20	0.1	9,972	0.00%
2023/07/24	0	49.71	0	49.85	49.30	0	10,070	0.00%
2023/07/21	2	51.10	0	0.00	50.90	2	10,120	0.02%
2023/07/19	0	0.00	1	50.90	50.90	-1	10,214	-0.01%
2023/07/18	2	50.95	1	51.50	50.40	1	10,362	0.01%
2023/07/13	8	50.45	2.1	50.39	49.30	5.9	10,335	0.06%
2023/07/12	1	52.70	1	51.90	51.60	0	10,261	0.00%
2023/07/11	1	53.40	1	53.50	53.60	0	10,245	0.00%
2023/07/10	1	53.92	3	55.73	53.60	-2	10,259	-0.02%
2023/07/07	0	56.80	1	56.60	56.70	-1	10,090	-0.01%
2023/07/05	0	57.40	1.3	57.73	57.70	-1.3	9,939	-0.01%
2023/07/04	13.1	61.79	13.2	60.70	57.30	-0.1	9,675	0.00%
2023/07/03	1	56.70	7.1	58.40	58.90	-6.1	8,716	-0.07%
2023/06/30	1	59.90	2	58.85	59.00	-1	8,216	-0.01%
2023/06/29	0	57.90	1	57.90	57.30	-1	7,941	-0.01%
2023/06/28	1	58.40	1	58.40	58.40	0	7,880	0.00%
2023/06/27	0	0.00	1	58.70	58.80	-1	7,873	-0.01%
2023/06/26	0	59.90	0	0.00	58.80	0	7,871	0.00%
2023/06/21	2	59.95	1	59.60	60.20	1	7,865	0.01%
2023/06/19	3	61.67	4	62.08	61.10	-1	7,892	-0.01%
2023/06/16	1	62.30	0	0.00	62.60	1	7,918	0.01%
2023/06/15	3	61.80	2	62.25	61.70	1	7,940	0.01%
2023/06/14	3	62.47	1	62.70	62.20	2	8,067	0.02%
2023/06/09	0	0.00	1	61.50	61.80	-1	9,553	-0.01%
2023/06/08	2	61.90	2	62.00	61.50	0	9,687	0.00%
2023/06/06	0	58.80	0	0.00	59.50	0	9,925	0.00%
2023/06/05	0.3	58.00	50	57.98	58.00	-49.7	9,958	-0.50%
2023/06/02	50	57.70	2	57.75	58.10	48	10,005	0.48%
2023/06/01	1	57.10	2	57.55	57.10	-1	10,059	-0.01%
2023/05/31	1	58.80	1	59.40	58.00	0	10,104	0.00%
2023/05/30	1.2	59.41	0	0.00	58.70	1.2	10,281	0.01%
2023/05/29	1	59.90	3.5	60.19	60.00	-2.5	10,361	-0.02%
2023/05/26	1	58.80	0	0.00	58.90	1	10,595	0.01%
2023/05/23	0	0.00	50	60.28	60.10	-50	11,458	-0.44%
2023/05/22	56	60.83	1	59.80	60.20	55	11,482	0.48%
2023/05/19	4	59.80	2	60.00	60.30	2	11,432	0.02%
2023/05/18	1	59.61	0	0.00	59.60	1	11,369	0.01%
2023/05/17	1	60.20	1	59.60	60.20	0	11,390	0.00%
2023/05/16	1	59.60	1	59.70	59.60	0	11,367	0.00%
2023/05/15	266	59.74	0	0.00	60.20	266	11,413	2.33%	大買/鉅額交易
2023/05/11	1	59.70	0	0.00	59.10	1	11,447	0.01%
2023/05/10	1	60.70	3	61.27	61.60	-2	11,368	-0.02%
2023/05/09	10	60.40	11	60.16	60.20	-1	11,394	-0.01%
2023/05/05	0	0.00	56	59.90	59.50	-56	11,898	-0.47%
2023/05/04	2	60.05	209	60.56	60.10	-207	11,984	-1.73%	大賣/鉅額交易
2023/05/03	1	61.12	0	0.00	60.50	1	12,004	0.01%
2023/04/27	0.2	63.70	0	0.00	63.70	0.2	12,176	0.00%
2023/04/24	0.1	65.20	0	0.00	65.50	0.1	12,374	0.00%
2023/04/21	0	0.00	2	65.05	65.00	-2	12,497	-0.02%
2023/04/20	1	68.30	0	0.00	67.70	1	12,473	0.01%
2023/04/19	2	68.60	0	0.00	68.00	2	12,630	0.02%
2023/04/18	2.1	69.37	1	70.00	69.00	1.1	12,772	0.01%
2023/04/17	2	70.85	2	70.90	70.50	0	12,889	0.00%
2023/04/14	0	0.00	1	69.10	69.90	-1	13,041	-0.01%
2023/04/13	4	68.45	3	68.77	68.50	1	13,235	0.01%
2023/04/12	0	0.00	1	69.20	68.80	-1	13,442	-0.01%
2023/04/11	0	0.00	61	68.69	68.60	-61	13,740	-0.44%
2023/04/10	2	69.50	1	68.90	68.80	1	14,135	0.01%
2023/04/07	60	69.42	3	68.90	69.40	57	14,505	0.39%
2023/04/06	1	68.50	1	69.10	67.80	0	14,953	0.00%
2023/03/31	1	69.10	0	0.00	68.50	1	15,727	0.01%
2023/03/29	3	69.10	2	69.50	68.80	1	17,649	0.01%
2023/03/28	3	70.13	2	69.95	69.30	1	18,203	0.01%
2023/03/27	2	69.90	2.2	70.25	69.70	-0.1	18,992	0.00%
2023/03/24	0	0.00	1	69.80	70.50	-1	19,983	-0.01%
2023/03/23	0	0.00	2	69.80	69.90	-2	20,125	-0.01%
2023/03/22	1	70.40	3	69.47	70.40	-2	20,171	-0.01%
2023/03/20	4	70.10	53	69.83	69.60	-49	20,233	-0.24%
2023/03/17	51	68.89	1	69.30	69.00	50	20,203	0.25%
2023/03/16	0	69.50	1	68.70	68.20	-1	20,128	0.00%
2023/03/15	0	72.00	0	0.00	71.00	0	19,886	0.00%
2023/03/14	11	73.16	4	73.40	72.50	7	19,571	0.04%
2023/03/13	6	80.32	0	0.00	80.50	6	18,898	0.03%
2023/03/10	1.2	81.85	21	79.96	79.10	-19.8	18,755	-0.11%
2023/03/09	20	80.50	0	0.00	80.10	20	18,527	0.11%
2023/03/08	0	0.00	2	80.20	79.00	-2	18,647	-0.01%
2023/03/06	0	0.00	102	80.26	80.60	-102	18,803	-0.54%	大賣/鉅額交易
2023/03/03	0	0.00	1	81.00	81.10	-1	19,016	-0.01%
2023/03/02	101	81.00	1	80.60	80.70	100	19,149	0.52%	大買/
2023/03/01	0	0.00	2	78.85	78.60	-2	18,998	-0.01%
2023/02/24	4	79.30	0	0.00	79.60	4	18,961	0.02%
2023/02/23	7	79.20	5.1	79.15	79.20	1.9	18,829	0.01%
2023/02/22	2	78.15	505	77.16	76.70	-503	18,592	-2.71%	大賣/鉅額交易
2023/02/21	501	77.86	1	75.90	77.50	500	18,344	2.73%	大買/鉅額交易
2023/02/17	0	0.00	3	72.70	73.30	-3	18,522	-0.02%
2023/02/16	4	73.90	0	0.00	73.70	4	18,664	0.02%
2023/02/15	1	74.30	0	0.00	73.70	1	19,073	0.01%
2023/02/14	0	0.00	1	74.80	74.80	-1	19,329	-0.01%
2023/02/13	1	73.60	1	74.10	73.80	0	19,474	0.00%
2023/02/10	1	75.50	1	76.30	75.50	0	19,706	0.00%
2023/02/09	1	77.60	1	77.10	76.90	0	20,025	0.00%
2023/02/08	0	0.00	3	77.77	77.90	-3	20,279	-0.01%
2023/02/07	0	0.00	2	76.85	77.60	-2	20,350	-0.01%
2023/02/06	5	76.46	5	76.40	76.10	0	20,482	0.00%
2023/02/03	4	80.65	0	0.00	79.50	4	20,459	0.02%
2023/02/02	13	77.23	2	78.00	78.60	11	20,220	0.05%
2023/02/01	11	76.44	11.3	76.85	76.70	-0.3	20,217	0.00%
2023/01/31	0	0.00	2	76.05	75.90	-2	20,313	-0.01%
2023/01/30	0	0.00	3.2	74.81	75.60	-3.2	20,414	-0.02%
2023/01/17	5	73.74	1.2	74.87	73.60	3.8	20,433	0.02%
2023/01/16	3.2	73.23	11	73.79	73.70	-7.8	20,475	-0.04%
2023/01/13	1	74.20	2	74.70	74.50	-1	20,424	0.00%
2023/01/12	1	75.10	12	75.77	74.10	-11	20,536	-0.05%
2023/01/11	13	76.55	1	77.60	76.10	12	20,473	0.06%
2023/01/10	1	76.70	0	0.00	76.50	1	20,444	0.00%
2023/01/09	1.1	76.73	1	77.30	77.50	0.1	20,639	0.00%
2023/01/06	25	77.04	3	77.10	77.80	22	20,709	0.11%
2023/01/05	19	77.58	2	78.70	77.10	17	20,762	0.08%
2023/01/04	10.1	77.51	109	77.59	77.10	-98.9	20,903	-0.47%	大賣/
2023/01/03	106.1	79.23	4	80.33	79.20	102.1	20,825	0.49%	大買/鉅額交易
2022/12/30	31	80.36	106	80.70	80.10	-75	20,753	-0.36%	大賣/
2022/12/29	16	79.74	2	79.55	79.20	14	20,637	0.07%
2022/12/28	2.2	80.84	629	80.88	79.00	-626.8	20,583	-3.05%	大賣/鉅額交易
2022/12/27	29	84.58	306.3	83.10	82.10	-277.3	20,463	-1.35%	大賣/鉅額交易
2022/12/26	14.2	85.02	276	83.26	82.40	-261.8	20,553	-1.27%	大賣/鉅額交易
2022/12/23	29.1	85.34	28	84.81	86.20	1.1	20,344	0.01%
2022/12/22	226	86.81	16	86.02	87.20	210	19,732	1.06%	大買/鉅額交易
2022/12/21	53	79.72	1	79.80	79.80	52	18,579	0.28%
2022/12/20	3	78.47	5	79.22	76.70	-2	18,285	-0.01%
2022/12/19	15	78.87	13.1	79.10	76.20	2	18,086	0.01%
2022/12/16	671	78.27	3	77.80	78.80	668	17,509	3.81%	大買/鉅額交易
2022/12/15	14	72.39	0	0.00	72.50	14	16,827	0.08%
2022/12/14	0	0.00	3	69.87	70.70	-3	17,223	-0.02%
2022/12/13	25	70.38	0	0.00	70.30	25	17,331	0.14%
2022/12/12	24	69.29	0	0.00	69.30	24	17,584	0.14%
2022/12/09	2	70.40	0	0.00	70.10	2	17,814	0.01%
2022/12/08	0	0.00	25	68.68	68.60	-25	18,088	-0.14%
2022/12/06	6	72.80	30	72.19	70.60	-24	18,254	-0.13%
2022/12/05	6	74.35	0	0.00	74.30	6	18,390	0.03%
2022/12/02	0	75.20	24	74.70	74.50	-24	18,584	-0.13%
2022/12/01	0	0.00	2	76.65	75.30	-2	18,774	-0.01%
2022/11/30	3	75.97	10	75.50	76.10	-7	18,698	-0.04%
2022/11/29	0	0.00	6	74.10	74.70	-6	18,769	-0.03%
2022/11/28	11	73.24	10	73.00	72.90	1	18,998	0.01%
2022/11/25	6	75.87	116	76.24	74.90	-110	18,973	-0.58%	大賣/鉅額交易
2022/11/24	19	73.55	0.1	75.50	75.40	19	19,000	0.10%
2022/11/23	2	71.10	32	70.32	71.10	-30	18,785	-0.16%
2022/11/22	0	0.00	15	69.83	69.10	-15	18,934	-0.08%
2022/11/21	2	70.80	1	69.60	69.50	1	18,878	0.01%
2022/11/18	0	0.00	3	72.67	71.80	-3	18,843	-0.02%
2022/11/17	10	74.60	0.1	74.90	74.20	10	18,944	0.05%
2022/11/16	7	74.70	0	0.00	75.30	7	18,910	0.04%
2022/11/15	0	0.00	87	74.31	74.60	-87	18,998	-0.46%
2022/11/14	150	74.67	0	0.00	74.10	150	18,805	0.80%	大買/鉅額交易
2022/11/11	24	74.98	152	75.33	73.50	-128	18,698	-0.68%	大賣/鉅額交易
2022/11/10	75	72.67	80	73.76	74.40	-5	18,395	-0.03%
2022/11/09	50	72.50	0	0.00	72.00	50	18,244	0.27%
2022/11/08	38	71.26	1	70.40	70.40	37	18,282	0.20%
2022/11/07	10	69.60	234	68.32	70.00	-224	18,009	-1.24%	大賣/鉅額交易
2022/11/04	60	67.48	0	0.00	66.60	60	17,759	0.34%
2022/11/03	0	0.00	1	65.30	65.80	-1	17,605	-0.01%
2022/11/02	34	66.51	0	0.00	66.50	34	17,748	0.19%
2022/11/01	20	67.84	0	0.00	66.00	20	17,590	0.11%
2022/10/31	5	67.94	0	0.00	67.70	5	17,596	0.03%
2022/10/28	22	68.88	0	0.00	68.50	22	17,585	0.13%
2022/10/27	51	69.79	12.2	70.24	70.50	38.9	17,529	0.22%
2022/10/26	14	69.27	4	69.10	69.20	10	17,483	0.06%
2022/10/25	144	68.92	0	0.00	67.70	144	17,395	0.83%	大買/鉅額交易
2022/10/24	51	68.95	0	0.00	68.50	51	17,586	0.29%
2022/10/21	0	0.00	1	67.20	66.50	-1	17,570	-0.01%
2022/10/20	62	63.77	62	66.02	66.90	0	17,578	0.00%
2022/10/19	26	67.86	9	67.63	67.90	17	17,706	0.10%
2022/10/17	72	66.60	71	63.51	64.90	1	17,705	0.01%
2022/10/14	2	69.90	17	67.84	68.80	-15	17,512	-0.09%
2022/10/13	0	0.00	3	65.40	65.40	-3	17,873	-0.02%
2022/10/12	0	0.00	61	68.72	68.30	-61	18,252	-0.33%
2022/10/11	0	72.00	3	72.47	72.20	-3	18,103	-0.02%
2022/10/07	0	0.00	168	74.60	73.20	-168	17,998	-0.93%	大賣/鉅額交易
2022/10/06	20	71.88	1	73.50	73.60	19	18,048	0.11%
2022/10/05	150	74.01	4.6	73.95	72.90	145.4	18,103	0.80%	大買/鉅額交易
2022/10/04	15	70.95	4	72.05	71.60	11	18,225	0.06%
2022/10/03	105	69.77	7	70.26	70.30	98	18,110	0.54%	大買/
2022/09/30	6	66.18	31	65.50	66.80	-25	17,994	-0.14%
2022/09/29	1	67.10	2.1	67.25	66.50	-1.1	17,966	-0.01%
2022/09/28	13	66.35	79	67.16	65.70	-66	17,990	-0.37%
2022/09/27	1	70.60	2	70.50	71.00	-1	18,355	-0.01%
2022/09/26	86	72.10	1	71.60	69.40	85	18,480	0.46%
2022/09/23	16	75.10	86	75.21	74.90	-70	18,620	-0.38%
2022/09/22	1	75.20	49	75.95	74.70	-48	18,861	-0.25%
2022/09/21	3	77.03	3	76.67	78.30	0	19,104	0.00%
2022/09/19	102	77.97	7	76.46	74.10	95	19,630	0.48%	大買/
2022/09/16	2	79.35	69	80.68	80.70	-67	19,925	-0.34%
2022/09/15	2	81.95	30	80.70	80.70	-28	20,286	-0.14%
2022/09/14	43	74.97	6	75.80	79.10	37	20,546	0.18%
2022/09/13	0	0.00	4	77.80	77.70	-4	20,614	-0.02%
2022/09/12	7	76.51	6	76.40	76.90	1	20,925	0.00%
2022/09/08	2	73.20	2	73.45	74.10	0	20,836	0.00%
2022/09/07	2	74.15	1	74.90	74.50	1	20,908	0.00%
2022/09/06	1	77.90	3	77.80	76.80	-2	20,750	-0.01%
2022/09/05	2	77.30	3.8	77.63	76.20	-1.8	20,692	-0.01%
2022/09/02	1	81.40	65.3	81.98	78.00	-64.3	20,581	-0.31%
2022/09/01	1	84.90	2	84.50	83.70	-1	20,346	0.00%
2022/08/31	1	83.70	4.2	83.95	86.80	-3.2	20,415	-0.02%
2022/08/30	1	85.70	1	86.40	86.10	0	20,129	0.00%
2022/08/29	1	86.30	1	88.40	86.30	0	20,111	0.00%
2022/08/25	0.6	93.10	1	92.80	92.80	-0.5	20,010	0.00%
2022/08/24	1	93.80	0	0.00	91.30	1	20,068	0.00%
2022/08/22	1	95.70	0	0.00	95.10	1	20,154	0.00%
2022/08/17	1	100.50	2	101.50	101.50	-1	20,697	0.00%
2022/08/15	2	102.00	3	101.33	101.50	-1	21,871	0.00%
2022/08/11	7	103.43	8	104.06	103.00	-1	21,901	0.00%
2022/08/10	11	104.36	11	103.64	103.00	0	21,885	0.00%
2022/08/09	9	105.00	7	105.64	105.00	2	21,937	0.01%
2022/08/08	0	0.00	50	107.00	107.50	-50	21,826	-0.23%
2022/08/05	2	106.50	8	106.94	107.50	-6	21,846	-0.03%
2022/08/04	51	103.49	1	105.00	104.00	50	21,921	0.23%
2022/08/03	4	105.25	2	106.50	104.50	2	21,955	0.01%
2022/08/02	4	103.75	100	105.50	105.00	-96	22,088	-0.43%
2022/08/01	100	106.50	0	0.00	107.50	100	22,109	0.45%
2022/07/29	5	107.90	6	106.75	107.00	-1	22,202	0.00%
2022/07/28	6.1	101.69	0	0.00	102.00	6.1	22,118	0.03%
2022/07/25	0	104.50	9	104.83	104.00	-9	21,952	-0.04%
2022/07/22	1.1	106.05	1	106.50	106.50	0.1	21,993	0.00%
2022/07/21	1	106.00	1	106.50	105.50	0	22,013	0.00%
2022/07/20	3	106.83	10	106.70	103.50	-7	21,989	-0.03%
2022/07/19	8	130.99	24	123.54	131.00	-16	21,598	-0.07%
2022/07/18	20	121.00	0	0.00	121.00	20	21,147	0.09%
2022/07/15	2	118.25	200	117.47	117.00	-198	21,144	-0.94%	大賣/鉅額交易
2022/07/14	206	114.57	4	117.50	118.50	202	21,219	0.95%	大買/鉅額交易
2022/07/12	4	115.00	1	112.00	112.00	3	20,966	0.01%
2022/07/11	1	120.50	4	120.00	120.50	-3	20,719	-0.01%
2022/07/08	7	120.14	597.2	119.13	120.50	-590.2	20,675	-2.85%	大賣/鉅額交易
2022/07/07	594	117.58	0	0.00	116.50	594	20,505	2.90%	大買/鉅額交易
2022/07/06	0	0.00	101	113.53	113.50	-101	20,500	-0.49%	大賣/鉅額交易
2022/07/05	105	115.99	204	114.53	116.00	-99	20,405	-0.49%	大買/大賣/
2022/07/04	201	115.49	3	113.33	115.50	198	19,948	0.99%	大買/鉅額交易
2022/07/01	4	115.75	41	120.02	111.00	-37	19,836	-0.19%
2022/06/30	5	118.50	6	118.50	119.00	-1	19,480	-0.01%
2022/06/29	6	123.08	3	122.00	120.00	3	19,155	0.02%
2022/06/28	1	122.50	3	125.67	128.00	-2	18,787	-0.01%
2022/06/27	2	123.50	23	124.52	128.00	-21	18,412	-0.11%
2022/06/24	19	115.34	23	117.67	116.50	-4	17,937	-0.02%
2022/06/23	47	119.16	6	112.58	110.50	41	17,617	0.23%
2022/06/22	17	118.38	7	118.21	120.00	10	17,276	0.06%
2022/06/21	2	121.00	5	122.70	123.50	-3	16,758	-0.02%
2022/06/20	7	124.79	3	120.67	119.50	4	16,534	0.02%
2022/06/17	4.6	131.50	2	131.25	131.00	2.6	16,156	0.02%
2022/06/16	3	136.83	12	136.75	131.00	-9	15,984	-0.06%
2022/06/15	2	142.25	0	0.00	140.50	2	16,030	0.01%
2022/06/14	4	141.75	0	0.00	143.00	4	16,380	0.02%
2022/06/13	12	145.50	12	145.00	143.00	0	17,312	0.00%
2022/06/10	2	151.75	2	150.50	150.00	0	17,735	0.00%
2022/06/09	4	156.00	1	155.01	155.00	3	17,977	0.02%
2022/06/08	0	0.00	3	160.50	161.50	-3	18,124	-0.02%
2022/06/06	2	160.00	1	158.50	158.50	1	19,086	0.01%
2022/06/02	2	159.00	0	0.00	158.50	2	19,672	0.01%
2022/06/01	0	0.00	3	160.00	159.50	-3	20,734	-0.01%
2022/05/31	9	156.67	2	156.51	157.00	7	22,047	0.03%
2022/05/30	2	159.75	0	0.00	158.50	2	22,405	0.01%
2022/05/27	1.1	158.00	2	159.25	160.50	-0.9	22,706	0.00%
2022/05/26	0.1	160.00	1.7	159.74	156.50	-1.6	23,032	-0.01%
2022/05/25	6	161.42	4	163.50	160.50	2	23,196	0.01%
2022/05/23	12	161.29	18	161.78	163.50	-6	23,452	-0.03%
2022/05/20	0	0.00	2	148.75	149.00	-2	23,616	-0.01%
2022/05/19	1	143.00	2	145.50	146.00	-1	24,528	0.00%
2022/05/18	1	145.00	1	145.99	147.50	0	25,491	0.00%
2022/05/17	5	145.00	22	146.00	143.00	-17	26,034	-0.07%
2022/05/13	0	0.00	1	153.50	153.50	-1	26,755	0.00%
2022/05/12	2	149.00	0	0.00	148.50	2	27,852	0.01%
2022/05/11	11	151.50	0	0.00	151.50	11	28,048	0.04%
2022/05/10	1	150.50	4	152.13	151.50	-3	28,426	-0.01%
2022/05/09	0	150.00	1	150.00	148.00	-1	28,842	0.00%
2022/05/06	1	149.00	2	151.50	151.50	-1	29,843	0.00%
2022/05/05	3	151.50	2	153.25	153.00	1	29,960	0.00%
2022/05/04	4	149.75	5	148.90	148.50	-1	29,923	0.00%
2022/05/03	2	143.25	2	145.50	146.00	0	30,123	0.00%
2022/04/29	15	146.27	5	146.10	146.00	10	30,426	0.03%
2022/04/28	1	144.00	4	145.50	142.00	-3	30,615	-0.01%
2022/04/27	16	143.78	13	140.62	144.00	3	30,648	0.01%
2022/04/26	5	148.40	4	146.37	145.00	1	30,761	0.00%
2022/04/25	5.1	150.27	4	149.00	148.00	1.1	30,860	0.00%
2022/04/22	2	155.50	2	157.25	156.00	0	30,890	0.00%
2022/04/21	0	0.00	3	158.50	157.50	-3	31,098	-0.01%
2022/04/20	1	155.50	1	157.50	155.50	0	31,348	0.00%
2022/04/19	5	156.00	1	156.49	156.00	4	31,482	0.01%
2022/04/18	4	152.00	1	152.50	151.00	3	31,728	0.01%
2022/04/15	1	155.00	0	0.00	155.00	1	32,036	0.00%
2022/04/14	1	155.50	0	0.00	154.50	1	32,163	0.00%
2022/04/13	1	155.00	2	156.75	158.00	-1	32,253	0.00%
2022/04/12	4	151.25	53	150.59	153.00	-49	32,311	-0.15%
2022/04/11	1	153.50	17	155.15	151.50	-16	32,351	-0.05%
2022/04/08	106	152.99	40	153.00	154.00	66	32,947	0.20%	大買/
2022/04/07	2	150.25	0	0.00	149.50	2	33,063	0.01%
2022/04/06	2	154.50	0	0.00	156.00	2	33,093	0.01%
2022/04/01	2	157.76	1	160.00	160.00	1	33,478	0.00%
2022/03/31	2	156.75	3	157.00	158.50	-1	33,528	0.00%
2022/03/30	2	159.25	6	160.08	160.00	-4	33,688	-0.01%
2022/03/29	22	155.48	20	154.75	154.50	2	33,769	0.01%
2022/03/28	2	156.00	4	153.88	156.00	-2	34,092	-0.01%
2022/03/25	4	155.13	4	153.63	153.50	0	34,467	0.00%
2022/03/24	3	162.50	200	161.13	160.00	-197	34,857	-0.57%	大賣/鉅額交易
2022/03/23	0	0.00	5	164.80	163.00	-5	35,566	-0.01%
2022/03/22	3	165.17	1	163.00	162.50	2	36,222	0.01%
2022/03/18	3	164.33	3	162.33	163.00	0	38,261	0.00%
2022/03/17	16	161.66	8	165.12	168.00	8	38,841	0.02%
2022/03/16	6.1	171.75	12	166.96	161.50	-5.9	39,919	-0.01%
2022/03/15	31.3	181.41	29.2	179.94	172.50	2.1	39,944	0.01%
2022/03/14	10	178.50	10.1	179.38	182.00	-0.1	41,030	0.00%
2022/03/11	5	176.00	0	0.00	175.00	5	42,473	0.01%
2022/03/10	11	179.86	557	179.67	176.50	-546	43,249	-1.26%	大賣/鉅額交易
2022/03/09	360	175.22	309	175.47	174.00	51	43,857	0.12%	大買/大賣/
2022/03/08	14	176.00	965.3	168.49	170.50	-951.3	44,460	-2.14%	大賣/鉅額交易
2022/03/07	27.3	188.84	92	183.92	180.00	-64.7	43,865	-0.15%
2022/03/04	700.4	199.18	13.1	195.50	192.00	687.3	43,042	1.60%	大買/鉅額交易
2022/03/03	633	194.86	200.2	193.85	192.00	432.8	41,921	1.03%	大買/大賣/鉅額交易
2022/03/02	6	193.50	14	191.50	190.50	-8	41,774	-0.02%
2022/03/01	10	193.80	4	192.88	193.00	6	41,636	0.01%
2022/02/25	1	188.50	3.1	186.48	187.00	-2.1	41,391	-0.01%
2022/02/24	3.4	186.70	10	186.35	182.00	-6.6	41,218	-0.02%
2022/02/23	11	188.82	12	189.25	190.00	-1	40,843	0.00%
2022/02/22	11	186.59	4	186.13	181.50	7	40,488	0.02%
2022/02/21	13.6	198.22	2,347	198.29	195.00	-2,333.4	39,762	-5.87%	大賣/鉅額交易
2022/02/18	174.1	192.28	38.7	188.38	194.50	135.4	39,031	0.35%	大買/鉅額交易
2022/02/17	75	187.65	24.1	186.21	183.00	50.9	38,225	0.13%
2022/02/16	319.1	184.52	8.2	184.18	183.50	310.9	37,912	0.82%	大買/鉅額交易
2022/02/15	531	178.59	55.1	179.69	178.50	475.9	38,206	1.25%	大買/鉅額交易
2022/02/14	47.3	183.59	217.1	179.48	180.00	-169.9	38,783	-0.44%	大賣/鉅額交易
2022/02/11	78	174.36	497	175.00	172.00	-419	38,390	-1.09%	大賣/鉅額交易
2022/02/10	2,398	175.58	13	175.96	175.50	2,385	39,037	6.11%	大買/鉅額交易
2022/02/09	30.3	173.94	30	176.72	173.50	0.3	39,741	0.00%
2022/02/08	5	166.90	7	165.43	172.00	-2	39,830	-0.01%
2022/02/07	0.1	151.00	1	154.50	162.00	-0.9	39,996	0.00%
2022/01/26	42.1	147.50	0	0.00	147.50	42.1	41,239	0.10%
2022/01/25	56.7	145.64	96	146.50	145.50	-39.4	41,581	-0.09%
2022/01/24	1	151.00	1	152.00	153.00	0	41,813	0.00%
2022/01/21	7.4	154.86	0.2	154.75	151.50	7.2	42,137	0.02%
2022/01/20	1	161.00	4	161.38	161.00	-3	42,290	-0.01%
2022/01/19	3.1	162.37	2	163.00	161.50	1.1	42,524	0.00%
2022/01/18	3.1	165.55	1	168.50	166.00	2.1	42,715	0.00%
2022/01/17	16	169.41	207	167.10	166.00	-191	43,550	-0.44%	大賣/鉅額交易
2022/01/14	209	171.17	4.3	169.98	173.50	204.7	44,029	0.46%	大買/鉅額交易
2022/01/13	2.1	174.17	6	174.50	168.50	-4	44,460	-0.01%
2022/01/12	9	178.44	26.1	178.17	176.00	-17.1	44,725	-0.04%
2022/01/11	0.1	178.00	3.1	180.82	181.50	-3.1	45,521	-0.01%
2022/01/10	6.3	182.32	785.3	181.33	179.50	-779	46,605	-1.67%	大賣/鉅額交易
2022/01/07	101	187.49	0	0.00	187.50	101	47,315	0.21%	大買/鉅額交易
2022/01/06	50.1	191.25	1	192.00	191.00	49.1	48,866	0.10%
2022/01/05	82	191.74	112	188.33	191.00	-30	49,726	-0.06%	大賣/
2022/01/04	341.2	190.75	3	189.33	191.50	338.2	50,499	0.67%	大買/鉅額交易
2022/01/03	105.1	187.62	698.3	189.96	187.50	-593.2	51,296	-1.16%	大買/大賣/鉅額交易
2021/12/30	42.3	198.54	8	199.94	198.50	34.3	51,827	0.07%
2021/12/28	29.3	203.97	79	204.00	200.50	-49.7	54,654	-0.09%
2021/12/27	82	200.50	333	199.07	199.00	-251	55,451	-0.45%	大賣/鉅額交易
2021/12/24	28	202.20	7.5	200.98	199.00	20.5	56,326	0.04%
2021/12/23	52	200.03	46	201.65	200.00	6	56,322	0.01%
2021/12/22	256.4	204.08	42	205.12	204.00	214.4	56,540	0.38%	大買/鉅額交易
2021/12/21	234	201.51	121.2	200.46	207.00	112.8	56,543	0.20%	大買/大賣/鉅額交易
2021/12/20	13	197.19	408	196.87	199.00	-395	56,620	-0.70%	大賣/鉅額交易
2021/12/17	6	200.33	16	203.06	200.00	-10	56,644	-0.02%
2021/12/16	401	198.32	103	201.93	196.50	298	56,315	0.53%	大買/大賣/鉅額交易
2021/12/15	107.1	198.82	10	197.10	199.00	97.1	56,196	0.17%	大買/
2021/12/14	7.8	192.62	635.5	198.45	189.50	-627.7	56,156	-1.12%	大賣/鉅額交易
2021/12/13	54.2	207.06	191	206.16	201.50	-136.8	55,319	-0.25%	大賣/鉅額交易
2021/12/10	482.2	210.63	29.3	207.25	210.50	452.9	55,553	0.82%	大買/鉅額交易
2021/12/09	241	202.36	21	202.62	208.00	220	54,894	0.40%	大買/鉅額交易
2021/12/08	38	198.63	516.1	199.04	197.00	-478.1	54,715	-0.87%	大賣/鉅額交易
2021/12/07	342	180.97	307	176.51	191.00	35	54,241	0.06%	大買/大賣/
2021/12/06	375.1	175.42	10	174.95	176.50	365.1	53,587	0.68%	大買/鉅額交易
2021/12/03	29	167.80	34.1	166.38	164.50	-5.1	53,625	-0.01%
2021/12/02	950	159.76	20.5	166.16	169.50	929.5	53,692	1.73%	大買/鉅額交易
2021/12/01	2	154.26	102	155.02	154.50	-100	53,099	-0.19%	大賣/
2021/11/30	100	157.00	17.6	156.39	156.50	82.4	53,553	0.15%
2021/11/29	14	152.71	16	153.66	153.00	-2	54,150	0.00%
2021/11/26	8.3	153.80	16	155.69	152.00	-7.7	55,260	-0.01%
2021/11/25	1	156.50	22	157.61	157.50	-21	55,943	-0.04%
2021/11/24	3	155.00	3	154.00	154.00	0	56,530	0.00%
2021/11/23	9	155.28	3	156.33	154.00	6	58,328	0.01%
2021/11/22	13	158.19	355	155.81	154.50	-342	60,206	-0.57%	大賣/鉅額交易
2021/11/19	4	157.00	1	156.00	156.00	3	61,871	0.00%
2021/11/18	320	161.16	2	161.25	160.50	318	64,140	0.50%	大買/鉅額交易
2021/11/17	8	157.19	9	158.50	158.50	-1	66,010	0.00%
2021/11/16	7	160.43	13	160.81	161.00	-6	67,378	-0.01%
2021/11/15	9.2	159.66	9	163.33	157.00	0.2	69,856	0.00%
2021/11/12	10	158.85	516	159.99	159.00	-506	71,211	-0.71%	大賣/鉅額交易
2021/11/11	242	175.72	935	165.67	159.50	-693	71,484	-0.97%	大買/大賣/鉅額交易
2021/11/10	428.1	187.02	172	177.69	177.00	256.1	72,107	0.36%	大買/大賣/鉅額交易
2021/11/09	45.1	186.12	1,231	186.23	183.50	-1,185.9	73,224	-1.62%	大賣/鉅額交易
2021/11/08	992	186.13	325	182.41	190.00	667	73,787	0.90%	大買/大賣/鉅額交易
2021/11/05	133	173.58	37	175.34	178.00	96	74,735	0.13%	大買/
2021/11/04	100	178.00	64	178.22	174.50	36	76,083	0.05%
2021/11/03	401	172.67	223	175.79	171.50	178	76,323	0.23%	大買/大賣/鉅額交易
2021/11/02	235	163.46	35	161.83	161.00	200	76,868	0.26%	大買/鉅額交易
2021/11/01	24	159.40	58	161.25	158.50	-34	77,612	-0.04%
2021/10/29	46	158.50	32	161.16	160.00	14	78,267	0.02%
2021/10/28	56	155.31	18	155.81	153.50	38	79,584	0.05%
2021/10/27	136	153.28	34	153.82	153.00	102	82,036	0.12%	大買/鉅額交易
2021/10/26	110	158.81	11	158.09	157.00	99	84,992	0.12%	大買/
2021/10/25	754	157.76	75.9	157.52	157.50	678.1	87,571	0.77%	大買/鉅額交易
2021/10/22	56	154.98	248	155.04	152.50	-192	90,066	-0.21%	大賣/鉅額交易
2021/10/21	42	161.13	59	159.54	159.00	-17	91,770	-0.02%
2021/10/20	308	159.77	59	160.62	159.50	249	92,550	0.27%	大買/鉅額交易
2021/10/19	81	159.88	571	159.65	158.00	-490	94,278	-0.52%	大賣/鉅額交易
2021/10/18	517	157.85	37	155.01	160.00	480	96,471	0.50%	大買/鉅額交易
2021/10/15	32	161.66	10	162.90	161.00	22	97,931	0.02%
2021/10/14	16	159.53	66.1	158.60	164.50	-50.1	98,982	-0.05%
2021/10/13	6	158.33	29	157.24	155.00	-23	99,248	-0.02%
2021/10/12	55	159.30	3	154.00	153.50	52	101,711	0.05%
2021/10/08	35.1	165.62	70	167.16	169.50	-34.9	102,911	-0.03%
2021/10/07	17	171.59	24	172.83	171.50	-7	105,121	-0.01%
2021/10/06	27	164.56	29	165.71	161.50	-2	106,167	0.00%
2021/10/05	73	167.91	37	166.38	173.00	36	107,309	0.03%
2021/10/04	30	171.00	21.1	170.88	165.50	8.9	108,342	0.01%
2021/10/01	120.1	196.81	119	189.04	183.50	1.1	110,613	0.00%	大買/大賣/
2021/09/30	53.5	204.90	13	202.96	203.50	40.5	112,158	0.04%
2021/09/29	17.1	201.00	52	201.98	200.50	-34.9	113,993	-0.03%
2021/09/28	12	202.46	109	202.02	203.50	-97	115,755	-0.08%	大賣/
2021/09/27	17.1	210.84	232	208.83	208.00	-214.9	117,732	-0.18%	大賣/鉅額交易
2021/09/24	226	214.75	26.2	214.93	215.00	199.8	121,860	0.16%	大買/鉅額交易
2021/09/23	4	207.63	13	209.58	207.50	-9	123,853	-0.01%
2021/09/22	244	203.39	283	202.77	203.00	-39	127,961	-0.03%	大買/大賣/
2021/09/17	21	209.36	40	202.51	210.00	-19	129,019	-0.01%
2021/09/16	80	203.01	336	203.76	200.50	-256	131,239	-0.20%	大賣/鉅額交易
2021/09/15	488	204.13	29.2	203.25	205.00	458.8	132,972	0.35%	大買/鉅額交易
2021/09/14	28.2	207.61	417	208.09	201.50	-388.8	136,191	-0.29%	大賣/鉅額交易
2021/09/13	31.1	213.47	32	214.58	210.00	-0.9	138,442	0.00%
2021/09/10	441	213.91	52	209.83	211.50	389	139,336	0.28%	大買/鉅額交易
2021/09/09	450.1	206.01	767	208.11	207.50	-316.9	140,530	-0.23%	大買/大賣/鉅額交易
2021/09/08	144.1	211.18	31	212.69	213.00	113.1	141,059	0.08%	大買/鉅額交易
2021/09/07	244	204.40	169	205.59	209.50	75	141,359	0.05%	大買/大賣/
2021/09/06	21	213.07	197	221.49	211.00	-176	140,707	-0.13%	大賣/鉅額交易
2021/09/03	18	228.04	254	236.73	222.00	-236	140,444	-0.17%	大賣/鉅額交易
2021/09/02	436	239.09	17	238.79	235.50	419	139,951	0.30%	大買/鉅額交易
2021/09/01	40	237.53	21	238.76	235.00	19	139,269	0.01%
2021/08/31	8	246.25	567	249.37	248.00	-559	138,045	-0.40%	大賣/鉅額交易
2021/08/30	12	252.92	28	251.36	249.00	-16	137,102	-0.01%
2021/08/27	25	256.04	237.2	252.66	252.00	-212.2	136,378	-0.16%	大賣/鉅額交易
2021/08/26	291	258.37	65.1	255.88	258.00	225.9	134,570	0.17%	大買/鉅額交易
2021/08/25	817.2	252.58	25.3	257.75	262.00	791.9	132,823	0.60%	大買/鉅額交易
2021/08/24	96	249.15	1,968.1	245.78	244.00	-1,872.1	131,087	-1.43%	大賣/鉅額交易
2021/08/23	37	244.07	27.5	243.81	248.00	9.5	129,142	0.01%
2021/08/20	1,905	225.44	37	218.66	225.50	1,868	129,352	1.44%	大買/鉅額交易
2021/08/19	789	213.14	879	221.57	213.00	-90	130,804	-0.07%	大買/大賣/
2021/08/18	145	217.08	39	212.08	226.00	106	129,864	0.08%	大買/鉅額交易
2021/08/17	37	214.31	34	207.57	205.50	3	130,875	0.00%
2021/08/16	80.2	209.64	145	215.15	215.00	-64.9	131,847	-0.05%	大賣/
2021/08/13	102.1	223.83	129	227.78	215.00	-26.9	131,260	-0.02%	大買/大賣/
2021/08/12	201	219.39	39	221.64	230.00	162	131,665	0.12%	大買/鉅額交易
2021/08/11	65	220.38	597.1	210.66	217.00	-532	131,247	-0.41%	大賣/鉅額交易
2021/08/10	37.2	226.68	88	230.53	225.00	-50.9	129,537	-0.04%
2021/08/09	426.1	233.94	425.1	235.09	229.00	1	128,839	0.00%	大買/大賣/
2021/08/06	144.2	228.53	72	233.52	231.00	72.2	128,536	0.06%	大買/
2021/08/05	1,144	223.10	668.1	225.43	221.00	475.9	127,154	0.37%	大買/大賣/鉅額交易
2021/08/04	641	231.62	639	231.56	233.00	2	126,543	0.00%	大買/大賣/
2021/08/03	59.3	232.55	44	232.81	229.00	15.3	126,639	0.01%
2021/08/02	769	231.43	773	229.38	232.00	-4	125,565	0.00%	大買/大賣/
2021/07/30	109	245.70	61	244.56	223.50	48	123,176	0.04%	大買/
2021/07/29	561	246.32	573	244.95	248.00	-12	120,666	-0.01%	大買/大賣/
2021/07/28	87	209.03	99	210.25	225.50	-12	118,502	-0.01%
2021/07/27	61	206.27	78.1	206.23	205.00	-17	116,098	-0.01%
2021/07/26	51	228.40	79	227.74	216.50	-28	115,006	-0.02%
2021/07/23	138	244.28	104	242.26	240.00	34	113,819	0.03%	大買/大賣/
2021/07/22	111	227.10	118	228.06	240.00	-7	112,099	-0.01%	大買/大賣/
2021/07/21	107	249.97	181	257.27	238.50	-74	109,689	-0.07%	大買/大賣/
2021/07/20	134	265.96	101.5	272.22	260.50	32.6	107,231	0.03%	大買/大賣/
2021/07/19	253	293.33	194	291.39	286.00	59	105,706	0.06%	大買/大賣/
2021/07/16	2,517	290.53	3,455.1	289.04	286.00	-938.1	105,178	-0.89%	大買/大賣/鉅額交易
2021/07/15	83.1	269.92	1,678	271.34	278.50	-1,594.9	102,364	-1.56%	大賣/鉅額交易
2021/07/14	226	249.84	1,622.1	254.50	253.50	-1,396.1	101,196	-1.38%	大買/大賣/鉅額交易
2021/07/13	52	280.72	1,037	281.26	258.50	-985	98,531	-1.00%	大賣/鉅額交易
2021/07/12	747	290.47	1,027.1	287.85	287.00	-280.1	96,744	-0.29%	大買/大賣/鉅額交易
2021/07/09	78.1	284.70	168.1	288.40	275.00	-90	94,700	-0.10%	大賣/
2021/07/08	336.5	278.94	586.3	278.52	304.00	-249.8	92,400	-0.27%	大買/大賣/鉅額交易
2021/07/07	185	291.25	303.2	293.05	276.50	-118.2	89,534	-0.13%	大買/大賣/鉅額交易
2021/07/06	225.1	306.68	30	307.25	296.00	195.1	87,537	0.22%	大買/鉅額交易
2021/07/05	359.2	307.25	791.2	316.95	302.00	-432	85,714	-0.50%	大買/大賣/鉅額交易
2021/07/02	997.1	328.59	840	338.08	326.50	157.1	83,762	0.19%	大買/大賣/鉅額交易
2021/07/01	75	338.46	162	329.83	336.00	-87	81,705	-0.11%	大賣/
2021/06/30	286	312.48	41.6	309.19	321.00	244.4	77,304	0.32%	大買/鉅額交易
2021/06/29	117.2	306.14	131	309.94	292.00	-13.8	75,146	-0.02%	大買/大賣/
2021/06/28	22	295.43	7.2	299.72	300.00	14.9	71,395	0.02%
2021/06/25	277.9	268.34	45.3	266.87	273.00	232.6	70,194	0.33%	大買/鉅額交易
2021/06/24	61	238.41	52	239.63	248.50	9	67,663	0.01%
2021/06/23	491	244.61	1,349	247.01	226.00	-858	65,883	-1.30%	大買/大賣/鉅額交易
2021/06/22	153.2	254.94	148.4	266.84	251.00	4.8	61,674	0.01%	大買/大賣/
2021/06/21	46	245.23	62.2	244.54	249.00	-16.2	58,851	-0.03%
2021/06/18	441.2	213.95	29	218.93	226.50	412.2	58,156	0.71%	大買/鉅額交易
2021/06/17	14.5	204.59	80.2	208.79	206.00	-65.7	56,643	-0.12%
2021/06/16	328.2	202.87	113	207.25	205.50	215.2	55,154	0.39%	大買/大賣/鉅額交易
2021/06/15	13	186.38	29	185.95	191.50	-16	53,839	-0.03%
2021/06/11	20.1	164.05	55	166.54	174.50	-34.9	53,432	-0.07%
2021/06/10	77	158.15	137	154.07	159.00	-60	53,228	-0.11%	大賣/
2021/06/09	70.1	161.32	9	159.00	160.00	61.1	53,324	0.11%
2021/06/08	135	160.59	296	164.27	165.00	-161	53,404	-0.30%	大買/大賣/鉅額交易
2021/06/07	36	148.17	11	154.09	153.00	25	53,464	0.05%
2021/06/04	53	160.74	32	158.03	155.50	21	53,521	0.04%
2021/06/03	541	162.39	1	160.50	161.00	540	53,592	1.01%	大買/鉅額交易
2021/06/02	39.2	165.16	2.1	163.91	160.00	37	53,515	0.07%
2021/06/01	29	145.48	5.1	155.00	159.50	23.9	53,205	0.04%
2021/05/31	67.1	146.90	640.1	156.16	145.00	-573	53,006	-1.08%	大賣/鉅額交易
2021/05/28	186	150.65	207	148.37	154.50	-21	52,533	-0.04%	大買/大賣/
2021/05/27	429	138.26	189.6	137.48	140.50	239.4	50,723	0.47%	大買/大賣/鉅額交易
2021/05/26	648	124.80	115	120.83	128.00	533	47,866	1.11%	大買/大賣/鉅額交易
2021/05/25	50.1	124.68	35	125.49	116.50	15.1	46,237	0.03%
2021/05/24	22.1	121.54	108	119.71	125.00	-85.9	43,825	-0.20%	大賣/
2021/05/21	0	0.00	8	114.00	114.00	-8	42,234	-0.02%
2021/05/20	135	95.30	121	99.29	104.00	14	41,724	0.03%	大買/大賣/
2021/05/19	45	93.46	12.1	93.14	94.60	33	39,609	0.08%
2021/05/18	4	84.93	13	83.58	86.00	-9	39,042	-0.02%
2021/05/17	4	79.55	2	81.10	78.20	2	38,911	0.01%
2021/05/14	0	0.00	20	76.72	81.60	-20	37,764	-0.05%
2021/05/13	39	82.24	12	80.93	80.10	27	36,679	0.07%
2021/05/12	14	93.06	104	93.74	88.90	-90	36,346	-0.25%	大賣/
2021/05/11	36.1	99.49	333	100.37	98.70	-296.9	36,361	-0.82%	大賣/鉅額交易
2021/05/10	437	98.69	41.1	99.15	101.50	395.9	35,317	1.12%	大買/鉅額交易
2021/05/07	13.1	90.31	6	91.07	92.30	7.1	34,558	0.02%
2021/05/06	20	90.83	11	90.95	89.90	9	34,312	0.03%
2021/05/05	23	92.31	20	92.83	92.50	3	33,721	0.01%
2021/05/04	34	94.38	116	98.79	91.40	-82	33,189	-0.25%	大賣/
2021/05/03	3	99.73	14	102.41	101.50	-11	32,428	-0.03%
2021/04/29	108.2	92.80	0	0.00	94.70	108.2	31,563	0.34%	大買/鉅額交易
2021/04/28	10.2	94.11	20	97.10	92.50	-9.8	31,936	-0.03%
2021/04/27	23	95.61	2	94.10	91.20	21	31,941	0.07%
2021/04/26	1	87.00	11	89.03	90.20	-10	31,963	-0.03%
2021/04/23	10.4	84.34	2	84.40	82.00	8.4	32,715	0.03%
2021/04/22	4	92.30	2	92.50	85.80	2	32,945	0.01%
2021/04/21	16	84.36	11	89.23	89.60	5	32,068	0.02%
2021/04/20	5	81.70	15	79.67	81.50	-10	31,928	-0.03%
2021/04/19	17	80.36	3	80.10	80.60	14	32,264	0.04%
2021/04/16	5	71.20	7	72.04	73.30	-2	32,430	-0.01%
2021/04/14	6	65.27	4	65.53	65.30	2	34,186	0.01%
2021/04/13	8.6	64.37	8	65.35	64.30	0.6	34,459	0.00%
2021/04/12	0	0.00	25	63.29	64.00	-25	35,159	-0.07%
2021/04/08	10	59.20	2	59.00	58.90	8	37,908	0.02%
2021/04/07	0	0.00	55	57.67	58.70	-55	39,236	-0.14%
2021/04/06	15	56.87	3	55.73	57.40	12	42,280	0.03%
2021/04/01	2	56.15	0	0.00	55.90	2	43,279	0.00%
2021/03/31	1	55.60	23	56.06	55.10	-22	44,129	-0.05%
2021/03/29	21	55.03	29	55.09	55.40	-8	44,720	-0.02%
2021/03/26	2	51.80	17.4	51.11	52.90	-15.4	46,649	-0.03%
2021/03/25	2	50.65	5	51.00	49.90	-3	47,659	-0.01%
2021/03/24	10	51.50	17	51.71	52.00	-7	48,732	-0.01%
2021/03/23	44	53.95	46	52.87	51.70	-2	48,863	0.00%
2021/03/22	0	0.00	31	53.44	54.50	-31	48,009	-0.06%
2021/03/19	10	49.55	30	49.71	49.55	-20	47,755	-0.04%
2021/03/18	27	49.81	7	49.71	49.95	20	48,015	0.04%
2021/03/17	2	48.95	2	49.10	49.00	0	48,441	0.00%
2021/03/16	0	0.00	6	48.10	48.65	-6	48,956	-0.01%
2021/03/15	35	48.59	399	48.54	48.70	-364	49,649	-0.73%	大賣/鉅額交易
2021/03/12	121	47.77	64	47.85	47.40	57	50,455	0.11%	大買/
2021/03/11	0	0.00	65	47.68	47.25	-65	50,756	-0.13%
2021/03/10	66	47.16	70	47.49	47.00	-4	50,926	-0.01%
2021/03/09	336	47.62	45	46.81	47.50	291	51,141	0.57%	大買/鉅額交易
2021/03/08	15	46.50	110	46.00	45.40	-95	51,479	-0.18%	大賣/
2021/03/05	10	46.03	0	0.00	45.85	10	51,890	0.02%
2021/03/04	53	46.52	10	46.48	46.05	43	52,319	0.08%
2021/03/03	114	47.59	32	47.14	47.30	82	52,717	0.16%	大買/
2021/03/02	47	46.45	62	48.61	45.50	-15	53,775	-0.03%
2021/02/26	65	47.56	42	47.41	47.95	23	54,074	0.04%
2021/02/25	13	47.81	8	47.64	47.30	5	54,060	0.01%
2021/02/24	16	46.48	11	46.69	46.00	5	54,183	0.01%
2021/02/23	7	48.09	128	47.32	46.70	-121	54,262	-0.22%	大賣/鉅額交易
2021/02/22	1	46.70	685	47.11	46.75	-684	54,800	-1.25%	大賣/鉅額交易
2021/02/19	34	44.70	10	44.63	44.50	24	54,951	0.04%
2021/02/18	784	45.05	35	45.73	45.25	749	55,206	1.36%	大買/鉅額交易
2021/02/17	6	42.70	1	44.05	43.90	5	54,788	0.01%
2021/02/04	0	0.00	4	43.06	43.50	-4	54,818	-0.01%
2021/02/03	9	42.50	56	43.66	42.25	-47	55,361	-0.08%
2021/02/02	4	43.53	19	44.57	43.50	-15	56,019	-0.03%
2021/02/01	3	41.73	12	41.63	41.35	-9	55,488	-0.02%
2021/01/29	4	42.30	0	0.00	42.80	4	55,267	0.01%
2021/01/28	11	45.52	1	45.10	44.75	10	55,130	0.02%
2021/01/27	21	44.87	131	44.75	44.55	-110	54,963	-0.20%	大賣/鉅額交易
2021/01/26	146	45.79	156	45.66	45.60	-10	55,058	-0.02%	大買/大賣/
2021/01/25	31	46.05	123	45.58	45.65	-92	54,998	-0.17%	大賣/
2021/01/22	112	44.55	31	44.05	44.80	81	54,629	0.15%	大買/
2021/01/21	91	44.34	74	44.31	42.70	17	54,212	0.03%
2021/01/20	23	41.99	27	42.51	42.10	-4	53,579	-0.01%
2021/01/19	26	44.89	24	45.09	43.20	2	52,968	0.00%
2021/01/18	23	41.28	52	42.10	45.10	-29	52,507	-0.06%
2021/01/15	28	44.74	44	44.21	43.25	-16	51,347	-0.03%
2021/01/14	205	49.08	225	49.06	48.05	-20	50,492	-0.04%	大買/大賣/
2021/01/13	110	49.30	133	48.65	48.00	-23	50,040	-0.05%	大買/大賣/
2021/01/12	137	49.27	119	48.88	49.05	18	49,715	0.04%	大買/大賣/
2021/01/11	135	49.92	125	49.32	50.40	10	48,278	0.02%	大買/大賣/
2021/01/08	96	47.86	55	47.95	48.50	41	47,488	0.09%
2021/01/07	181	47.16	150	47.53	47.35	31	46,536	0.07%	大買/大賣/
2021/01/06	85	53.31	26	53.11	50.30	59	45,072	0.13%
2021/01/05	159	55.22	97	55.12	54.60	62	44,340	0.14%	大買/
2021/01/04	202	56.11	195	55.92	57.10	7	43,023	0.02%	大買/大賣/
2020/12/31	291	51.65	185	51.18	52.90	106	40,875	0.26%	大買/大賣/鉅額交易
2020/12/30	64	49.62	65	49.52	50.10	-1	39,737	0.00%
2020/12/29	98	51.11	167.1	54.19	49.35	-69.1	38,285	-0.18%	大賣/
2020/12/28	14.1	52.48	58	52.40	52.80	-43.9	35,075	-0.13%
2020/12/25	77	48.36	17	48.54	48.00	60	33,634	0.18%
2020/12/24	25	45.54	12	45.30	45.25	13	32,551	0.04%
2020/12/23	184	44.01	152	44.95	45.45	32	32,156	0.10%	大買/大賣/
2020/12/22	142	46.69	187	47.26	43.15	-45	31,216	-0.14%	大買/大賣/
2020/12/21	37	44.67	28	46.09	47.50	9	28,681	0.03%
2020/12/18	590	43.98	135	43.49	43.20	455	27,305	1.67%	大買/大賣/鉅額交易
2020/12/17	969	41.69	13	42.35	42.35	956	25,975	3.68%	大買/鉅額交易
2020/12/16	3	40.87	2	40.68	41.00	1	25,507	0.00%
2020/12/15	14	41.34	4	41.05	40.00	10	25,254	0.04%
2020/12/14	29	41.16	151	39.96	40.75	-122	24,601	-0.50%	大賣/鉅額交易
2020/12/11	6	40.01	1,612	40.89	38.95	-1,606	24,110	-6.66%	大賣/鉅額交易
2020/12/10	85	42.12	5	42.17	41.40	80	23,548	0.34%
2020/12/09	74	41.46	136.2	41.69	41.40	-62.2	22,943	-0.27%	大賣/
2020/12/08	159	40.62	80	40.89	40.60	79	22,173	0.36%	大買/
2020/12/07	73	38.42	161	38.20	38.25	-88	21,113	-0.42%	大賣/
2020/12/04	32	38.36	12	38.23	38.00	20	20,573	0.10%
2020/12/03	131	39.78	146	40.02	39.50	-15	20,136	-0.07%	大買/大賣/
2020/12/02	48	39.96	33	41.08	40.00	15	19,824	0.08%
2020/12/01	668	42.08	779	42.60	41.10	-111	19,317	-0.57%	大買/大賣/鉅額交易
2020/11/30	2	43.00	176	43.02	43.70	-174	18,836	-0.92%	大賣/鉅額交易
2020/11/27	646	42.56	2	41.85	43.00	644	18,393	3.50%	大買/鉅額交易
2020/11/26	67	41.70	81	43.15	40.65	-14	17,895	-0.08%
2020/11/25	473	39.06	82	39.60	40.90	391	16,799	2.33%	大買/鉅額交易
2020/11/24	11	37.16	35	37.39	37.20	-24	16,009	-0.15%
2020/11/23	127	37.77	12	37.98	37.45	115	15,818	0.73%	大買/鉅額交易
2020/11/20	28	37.44	4	37.55	36.75	24	15,621	0.15%
2020/11/19	101	36.31	179	36.40	37.45	-78	15,539	-0.50%	大買/大賣/
2020/11/18	16	34.62	72	35.74	36.40	-56	14,552	-0.38%
2020/11/17	73	32.75	49	32.00	33.35	24	13,788	0.17%
2020/11/16	1	31.90	7	32.04	31.55	-6	13,474	-0.04%
2020/11/13	103	31.41	8	31.79	30.60	95	13,393	0.71%	大買/
2020/11/12	41	31.31	11	30.88	31.20	30	13,198	0.23%
2020/11/11	63	31.32	25	31.89	32.45	38	13,081	0.29%
2020/11/10	92	30.80	52	31.18	29.80	40	12,631	0.32%
2020/11/09	812	31.24	5	31.85	32.25	807	11,564	6.98%	大買/鉅額交易
2020/11/06	1	28.85	1	29.10	29.35	0	11,333	0.00%
2020/11/05	0	0.00	9	29.00	28.95	-9	11,279	-0.08%
2020/11/04	14	28.09	8	28.43	28.90	6	11,238	0.05%
2020/11/03	1	28.55	15	28.10	28.60	-14	11,022	-0.13%
2020/11/02	62	27.68	69	27.92	27.00	-7	10,673	-0.07%
2020/10/30	1	26.45	3	26.40	26.20	-2	10,273	-0.02%
2020/10/29	10	26.58	5	26.35	26.70	5	10,172	0.05%
2020/10/28	4	26.48	1	26.15	26.15	3	10,059	0.03%
2020/10/26	0	0.00	11	26.96	26.85	-11	9,717	-0.11%
2020/10/23	0	0.00	40	24.98	24.60	-40	9,230	-0.43%
2020/10/22	0	0.00	60	24.41	24.45	-60	9,161	-0.65%
2020/10/21	65	25.40	6	25.62	25.30	59	9,085	0.65%
2020/10/20	50	24.87	0	0.00	25.25	50	8,840	0.57%
2020/10/16	1	24.00	0	0.00	23.55	1	8,469	0.01%
2020/10/15	2	24.25	12	24.42	24.05	-10	8,399	-0.12%
2020/10/14	10	24.40	0	0.00	24.55	10	8,292	0.12%
2020/10/13	0	0.00	11	25.09	25.05	-11	8,112	-0.14%
2020/10/12	1	22.85	0	0.00	23.15	1	7,687	0.01%
2020/10/08	17	23.53	2	23.65	23.80	15	7,540	0.20%
2020/10/07	1	24.20	11	24.33	24.45	-10	7,351	-0.14%
2020/10/06	20	22.73	0	0.00	23.45	20	7,094	0.28%
2020/10/05	21	22.14	21	22.37	22.85	0	6,852	0.00%
2020/09/28	1	21.05	1	21.45	21.65	0	6,365	0.00%
2020/09/25	1	19.70	6	20.35	20.45	-5	6,001	-0.08%
2020/09/24	0	0.00	11	19.45	19.20	-11	5,795	-0.19%
2020/09/23	3	19.47	0	0.00	19.50	3	5,708	0.05%
2020/09/22	11	20.03	0	0.00	19.85	11	5,660	0.19%
2020/09/17	0	0.00	3	20.25	20.20	-3	5,586	-0.05%
2020/09/14	1	19.55	0	0.00	19.75	1	5,435	0.02%
2020/09/04	2	20.08	0	0.00	20.00	2	4,899	0.04%
2020/08/31	0	0.00	1	22.00	21.20	-1	4,531	-0.02%
2020/08/26	0	0.00	31	22.10	22.10	-31	4,161	-0.74%
2020/08/25	0	0.00	3	21.40	21.75	-3	3,937	-0.08%
2020/08/20	35	20.41	0	0.00	19.95	35	3,447	1.02%
2020/08/19	2	20.60	32	20.71	20.35	-30	3,250	-0.92%
2020/08/17	30	20.40	485	20.22	20.05	-455	2,835	-16.05%	大賣/鉅額交易
2020/08/14	455	20.39	0	0.00	19.90	455	2,607	17.45%	大買/鉅額交易
2020/08/13	0	0.00	50	19.35	19.05	-50	2,275	-2.20%
2020/08/10	50	19.05	0	0.00	19.00	50	2,144	2.33%
2020/08/06	0	0.00	100	17.35	18.30	-100	2,057	-4.86%
2020/08/05	0	0.00	118	17.29	17.30	-118	2,017	-5.85%	大賣/鉅額交易
2020/08/03	50	17.50	0	0.00	17.05	50	2,024	2.47%
2020/07/31	68	17.32	0	0.00	17.40	68	2,007	3.39%
2020/07/28	0	0.00	3	17.00	16.95	-3	2,034	-0.15%
2020/07/17	20	18.25	61	17.91	18.10	-41	2,067	-1.98%
2020/07/15	0	0.00	1	18.50	18.60	-1	2,041	-0.05%
2020/07/14	17	18.76	0	0.00	18.70	17	2,051	0.83%
2020/07/13	25	18.69	0	0.00	18.80	25	2,028	1.23%
2020/07/09	1	18.35	200	18.52	18.50	-199	1,967	-10.11%	大賣/鉅額交易
2020/07/08	300	18.59	0	0.00	18.70	300	1,906	15.74%	大買/鉅額交易
2020/07/07	61	18.05	0	0.00	18.40	61	1,792	3.40%
2020/05/07	1	16.65	0	0.00	16.70	1	2,254	0.04%
2020/04/06	0	0.00	1	14.30	14.30	-1	2,026	-0.05%
2020/03/31	1	13.80	0	0.00	13.75	1	1,958	0.05%
2020/03/27	0	0.00	2	14.05	13.90	-2	1,903	-0.11%
2020/03/19	1	11.85	0	0.00	11.90	1	1,715	0.06%
2020/03/18	0	0.00	6	13.10	13.15	-6	1,612	-0.37%
2020/03/17	2	13.45	0	0.00	13.40	2	1,565	0.13%
2020/03/16	0	0.00	1	15.15	14.30	-1	1,524	-0.07%
2020/03/13	1	14.50	0	0.00	15.10	1	1,496	0.07%
2020/03/09	2	16.70	0	0.00	16.50	2	1,389	0.14%
2020/02/13	2	17.00	0	0.00	17.15	2	1,262	0.16%
2020/02/11	2	16.80	0	0.00	16.95	2	1,239	0.16%
2020/02/06	0	0.00	1	17.20	17.30	-1	1,239	-0.08%
2019/12/02	0	0.00	0.4	18.05	18.15	-0.4	1,587	-0.03%
2019/10/22	0	0.00	5	18.20	18.25	-5	4,431	-0.11%
2019/10/08	1	17.95	0	0.00	17.85	1	4,556	0.02%
2019/10/04	2	17.70	0	0.00	17.70	2	4,628	0.04%
2019/09/27	1	18.25	0	0.00	18.25	1	4,651	0.02%
2019/09/26	1	18.65	0	0.00	18.55	1	4,686	0.02%
2019/09/04	11	20.10	190	20.08	20.15	-179	4,831	-3.71%	大賣/鉅額交易
2019/09/03	190	19.93	1	20.05	20.20	189	4,719	4.01%	大買/鉅額交易
2019/08/28	0	0.00	1	18.90	18.80	-1	4,533	-0.02%
2019/08/26	0	0.00	12	19.16	18.75	-12	4,612	-0.26%
2019/08/22	0	0.00	5	19.25	18.75	-5	4,606	-0.11%
2019/08/20	0	0.00	5	18.90	18.75	-5	4,536	-0.11%
2019/08/16	1	19.50	0	0.00	19.55	1	4,417	0.02%
2019/08/15	1	20.10	0	0.00	19.80	1	4,356	0.02%
2019/08/13	5	20.73	5	20.69	20.60	0	4,250	0.00%
2019/08/08	2	20.50	2	21.40	21.40	0	4,184	0.00%
2019/08/07	6	20.53	6	20.37	20.50	0	4,085	0.00%
2019/08/06	1	20.55	1	20.55	20.55	0	4,031	0.00%
2019/08/05	1	22.10	0	0.00	21.40	1	3,939	0.03%
2019/07/31	0	0.00	1	21.00	20.75	-1	3,472	-0.03%
2019/07/29	5	21.60	0	0.00	22.10	5	3,295	0.15%
2019/07/26	2	22.90	22	22.58	21.90	-20	3,167	-0.63%
2019/07/25	0	0.00	2	21.00	21.90	-2	2,829	-0.07%
2019/07/24	5	20.20	24	20.21	20.40	-19	2,501	-0.76%
2019/07/12	0	0.00	92	18.95	19.00	-92	2,055	-4.47%
2019/07/11	21	19.45	2	19.30	19.45	19	2,032	0.93%
2019/07/10	20	19.25	0	0.00	19.25	20	1,967	1.02%
2019/07/04	31	19.30	5	19.30	19.25	26	1,874	1.39%
2019/07/03	1	19.05	0	0.00	19.10	1	1,844	0.05%
2019/07/02	40	19.10	6	18.49	19.10	34	1,787	1.90%
2019/06/28	5	18.05	0	0.00	18.10	5	1,697	0.29%
2019/06/27	6	18.30	0	0.00	18.40	6	1,678	0.36%
2019/06/25	7	18.20	0	0.00	18.25	7	1,643	0.43%
2019/06/20	2	18.25	0	0.00	17.95	2	1,518	0.13%
2019/06/14	5	18.75	5	18.80	18.40	0	1,419	0.00%
2019/06/13	0	0.00	5	18.30	18.40	-5	1,370	-0.36%
2019/05/30	0	0.00	5	18.90	18.85	-5	1,052	-0.48%
2019/05/29	0	0.00	5	18.50	18.50	-5	994	-0.50%
2019/05/28	0	0.00	5	18.20	18.20	-5	944	-0.53%
2019/05/27	0	0.00	4	18.20	18.05	-4	905	-0.44%
2019/03/20	0	0.00	2	16.10	16.20	-2	460	-0.43%
2019/03/14	2	16.00	0	0.00	16.00	2	465	0.43%
2019/01/24	0	0.00	10	15.75	15.85	-10	451	-2.21%
2018/10/16	0	0.00	1	16.05	15.85	-1	1,148	-0.09%
2018/10/12	1	15.20	1	15.55	15.70	0	1,130	0.00%
2018/10/11	1	15.40	0	0.00	15.40	1	1,146	0.09%
2018/09/12	0	0.00	1	16.85	16.85	-1	1,331	-0.08%
2018/08/27	0	0.00	3	16.85	16.85	-3	1,344	-0.22%
2018/08/24	4	16.73	20	16.73	16.75	-16	1,343	-1.19%
2018/08/20	0	0.00	2	16.85	16.90	-2	1,294	-0.15%
2018/08/17	0	0.00	3	16.80	16.75	-3	1,247	-0.24%
2018/08/06	6	16.90	0	0.00	16.80	6	1,349	0.44%
2018/07/13	15	17.10	0	0.00	17.20	15	1,226	1.22%
2018/07/03	0	0.00	1	17.00	17.10	-1	1,330	-0.08%
2018/05/18	1	16.50	0	0.00	16.60	1	1,610	0.06%
2018/05/17	1	16.50	0	0.00	16.55	1	1,629	0.06%
2018/05/15	1	16.50	0	0.00	16.50	1	1,604	0.06%
2018/04/12	1	17.30	0	0.00	17.30	1	1,976	0.05%
2018/04/11	1	17.55	0	0.00	17.50	1	2,003	0.05%
2018/04/09	1	17.95	0	0.00	17.90	1	2,055	0.05%
2018/03/22	0	0.00	1	18.25	18.15	-1	2,190	-0.05%
2018/03/19	0	0.00	1	18.45	18.50	-1	2,189	-0.05%
2018/03/05	2	17.93	0	0.00	17.90	2	2,921	0.07%
2018/03/02	1	18.05	0	0.00	18.05	1	2,931	0.03%
2018/02/27	0	0.00	1	18.20	18.30	-1	3,010	-0.03%
2018/02/07	1	17.95	1	17.80	17.80	0	3,250	0.00%
2018/02/06	1	17.35	0	0.00	17.25	1	3,230	0.03%
2018/01/31	1	18.50	0	0.00	18.60	1	3,128	0.03%
2018/01/29	0	0.00	3	18.95	18.90	-3	3,115	-0.10%
2018/01/24	2	19.25	0	0.00	19.40	2	3,116	0.06%
2018/01/23	10	19.50	0	0.00	19.20	10	3,105	0.32%
2018/01/12	0	0.00	34	19.95	20.00	-34	3,398	-1.00%
2018/01/09	3	20.05	0	0.00	19.95	3	3,311	0.09%
2018/01/08	2	19.60	0	0.00	19.65	2	3,293	0.06%
2018/01/02	0	0.00	3	19.92	19.85	-3	3,233	-0.09%