萬海 (2615)-元大-北港券商分點個股進出

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
50.80
漲跌
▲1.00
漲幅
+2.01%
成交量
16,343張
產業
上市航運類股
2311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-北港券商分點個股進出

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-北港券商分點個股進出
元大-北港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
2024/05/07	0	0.00	14	50.88	50.80	-14	8,781	-0.16%
2024/05/03	1.3	49.50	2	49.80	49.40	-0.7	8,490	-0.01%
2024/05/02	25.2	51.46	20	50.89	49.40	5.2	8,400	0.06%
2024/04/30	6	49.20	27.1	49.08	50.70	-21.1	7,939	-0.27%
2024/04/29	41	50.04	49	50.09	49.55	-8	7,708	-0.10%
2024/04/26	83.8	47.97	57	47.52	48.35	26.8	7,407	0.36%
2024/04/25	10	45.49	0.1	45.30	45.50	9.9	7,008	0.14%
2024/04/24	5	44.93	3	45.20	45.45	2	7,132	0.03%
2024/04/23	0	0.00	19.3	44.70	44.95	-19.3	7,199	-0.27%
2024/04/22	4	44.71	12	44.55	43.85	-8	7,263	-0.11%
2024/04/19	5	43.46	5.5	43.90	43.25	-0.5	7,188	-0.01%
2024/04/18	0	0.00	10	43.45	42.90	-10	7,189	-0.14%
2024/04/17	9	42.95	0.2	43.05	42.80	8.9	7,256	0.12%
2024/04/16	0.1	43.45	0	0.00	42.90	0.1	7,492	0.00%
2024/04/15	0	0.00	3	45.35	45.10	-3	7,909	-0.04%
2024/04/11	6	44.90	0.5	44.80	44.80	5.5	8,591	0.06%
2024/04/10	0.1	44.55	1.3	44.61	44.50	-1.2	9,432	-0.01%
2024/04/09	3	44.50	26	44.35	44.95	-23	9,660	-0.24%
2024/04/08	37	43.29	0	0.00	44.10	37	10,167	0.36%
2024/04/03	6.2	43.75	10	43.75	43.65	-3.8	10,191	-0.04%
2024/04/02	7	44.10	3	44.25	44.05	4	10,328	0.04%
2024/04/01	6	44.23	0	0.00	44.55	6	10,619	0.06%
2024/03/29	8.1	44.24	0	0.00	44.10	8.1	11,020	0.07%
2024/03/28	5.1	44.32	1.3	44.19	44.00	3.9	11,852	0.03%
2024/03/27	0	0.00	2	44.55	44.45	-2	13,593	-0.01%
2024/03/26	1	44.50	1.1	44.44	44.55	-0.1	14,921	0.00%
2024/03/25	0	0.00	1	45.50	45.40	-1	15,353	-0.01%
2024/03/22	13.1	44.69	1	45.30	45.30	12.1	16,105	0.08%
2024/03/21	3	45.37	14	45.27	45.10	-11	16,959	-0.06%
2024/03/20	11.2	45.33	1	45.45	45.00	10.2	17,230	0.06%
2024/03/19	1	45.45	0	0.00	45.50	1	17,402	0.01%
2024/03/18	4.1	45.60	3.2	45.26	45.65	0.9	17,526	0.01%
2024/03/15	13.2	45.38	3	44.17	46.45	10.2	17,778	0.06%
2024/03/14	15	47.28	1	47.25	47.10	14	17,606	0.08%
2024/03/13	0	0.00	14	49.90	49.00	-14	17,484	-0.08%
2024/03/12	2.2	49.62	4.1	49.18	49.45	-1.9	17,429	-0.01%
2024/03/11	3	49.50	0	0.00	49.30	3	17,544	0.02%
2024/03/08	7	48.33	13	48.68	48.65	-6	17,905	-0.03%
2024/03/07	12	48.36	0	0.00	48.10	12	18,241	0.07%
2024/03/06	3	49.08	2	48.50	48.40	1	18,390	0.01%
2024/03/05	7	50.00	4	49.78	49.35	3	18,379	0.02%
2024/03/04	5	49.53	1	49.50	49.65	4	18,350	0.02%
2024/03/01	20	49.80	7	49.70	49.90	13	18,376	0.07%
2024/02/29	12.5	50.58	23	50.20	50.40	-10.5	18,247	-0.06%
2024/02/27	10	48.55	1	48.80	48.10	9	17,884	0.05%
2024/02/26	4.1	48.80	1	49.05	48.80	3.1	17,833	0.02%
2024/02/23	3.3	49.94	6	49.78	49.65	-2.7	17,845	-0.02%
2024/02/22	0.5	50.00	0	0.00	50.00	0.5	17,821	0.00%
2024/02/21	9.2	49.45	18	49.46	49.00	-8.8	17,723	-0.05%
2024/02/20	5	48.25	11	48.77	48.65	-6	17,675	-0.03%
2024/02/19	2	47.58	2	47.60	47.90	0	17,664	0.00%
2024/02/16	10	47.25	0	0.00	47.30	10	17,819	0.06%
2024/02/15	1	46.80	0	0.00	47.20	1	17,961	0.01%
2024/02/05	3.1	47.77	0	0.00	47.75	3.1	17,943	0.02%
2024/02/02	1.1	48.42	0	0.00	48.20	1.1	17,983	0.01%
2024/02/01	3	49.60	3	49.90	49.65	0	17,868	0.00%
2024/01/31	2	49.25	0	0.00	48.90	2	17,839	0.01%
2024/01/30	1	49.40	0	0.00	49.45	1	17,848	0.01%
2024/01/29	0	0.00	1	50.00	50.00	-1	17,858	-0.01%
2024/01/26	1.2	49.79	0	0.00	49.75	1.2	17,882	0.01%
2024/01/25	3	50.13	0	0.00	49.75	3	17,876	0.02%
2024/01/24	3	50.67	1	51.10	50.50	2	17,811	0.01%
2024/01/23	3	51.30	3	50.30	50.20	0	17,846	0.00%
2024/01/22	2	49.60	0	0.00	50.70	2	17,889	0.01%
2024/01/19	3	52.40	0	0.00	51.20	3	17,791	0.02%
2024/01/18	0	0.00	2	52.10	52.50	-2	17,695	-0.01%
2024/01/17	5	52.46	4	51.25	51.00	1	17,539	0.01%
2024/01/15	6	53.10	0	0.00	52.80	6	17,235	0.03%
2024/01/12	0	0.00	0.1	52.40	52.50	-0.1	17,179	0.00%
2024/01/11	8	51.03	0	0.00	50.90	8	17,038	0.05%
2024/01/10	8.1	50.40	13	50.57	50.70	-4.9	16,960	-0.03%
2024/01/09	9.5	52.78	6	52.10	52.40	3.5	16,693	0.02%
2024/01/08	13.1	56.55	15	57.00	56.20	-1.9	16,210	-0.01%
2024/01/05	5.1	56.89	19	56.98	57.90	-13.9	15,999	-0.09%
2024/01/04	49	57.20	34.1	57.37	57.00	14.9	15,558	0.10%
2024/01/03	10	55.02	23.1	55.48	55.00	-13.1	14,793	-0.09%
2024/01/02	12	56.09	11	57.72	54.70	1	14,512	0.01%
2023/12/29	6	55.17	64.1	55.01	55.00	-58.1	13,941	-0.42%
2023/12/28	14.1	56.41	3	55.40	55.20	11.1	13,906	0.08%
2023/12/27	74	57.06	16.1	57.35	56.60	57.9	13,795	0.42%
2023/12/26	7	55.37	4	56.05	56.00	3	13,532	0.02%
2023/12/25	42.4	56.76	33	55.08	54.50	9.4	13,140	0.07%
2023/12/22	64.1	59.76	56.1	60.70	60.10	8	12,342	0.06%
2023/12/21	179	58.64	182.5	55.79	59.60	-3.5	10,570	-0.03%	大買/大賣/
2023/12/20	9.1	52.89	36	53.19	54.50	-26.9	9,261	-0.29%
2023/12/19	30.3	53.26	35	53.21	52.30	-4.7	8,798	-0.05%
2023/12/18	15	51.59	1	52.90	52.90	14	8,116	0.17%
2023/12/15	20.1	50.40	1	50.20	50.60	19.1	7,335	0.26%
2023/12/13	2	51.60	5	50.42	50.10	-3	6,925	-0.04%
2023/12/12	7.1	53.40	5.6	52.82	51.80	1.6	7,366	0.02%
2023/12/11	16	52.72	24.3	52.76	52.40	-8.3	7,192	-0.12%
2023/12/08	3	50.70	0	0.00	51.10	3	6,988	0.04%
2023/12/07	0	0.00	2.5	50.85	50.10	-2.5	6,981	-0.04%
2023/12/06	0	0.00	4	51.30	51.30	-4	6,957	-0.06%
2023/12/05	5	51.48	6	51.87	52.00	-1	6,865	-0.01%
2023/12/04	14	50.75	10.3	51.01	52.50	3.7	6,511	0.06%
2023/12/01	16	48.38	1	47.75	48.65	15	6,098	0.25%
2023/11/29	0	46.50	1	46.60	46.55	-1	6,006	-0.02%
2023/11/28	1	47.05	0	0.00	47.00	1	6,013	0.02%
2023/11/24	0	0.00	1	45.50	45.50	-1	5,985	-0.02%
2023/11/22	0.1	45.85	0	0.00	45.65	0.1	6,052	0.00%
2023/11/21	8	46.69	3	46.75	46.55	5	6,010	0.08%
2023/11/20	0.1	47.00	0	0.00	46.95	0.1	6,094	0.00%
2023/11/17	9	47.53	0	0.00	47.25	9	6,174	0.15%
2023/11/16	6	47.50	0	0.00	47.40	6	6,207	0.10%
2023/11/15	0	0.00	19	47.31	47.85	-19	6,230	-0.30%
2023/11/14	14	46.70	14	46.76	46.10	0	6,289	0.00%
2023/11/07	2	47.00	2	46.25	46.25	0	6,245	0.00%
2023/11/03	0	0.00	0.2	47.50	47.70	-0.2	6,210	0.00%
2023/10/31	2	47.10	2	46.50	46.20	0	6,272	0.00%
2023/10/25	0	0.00	1	44.50	44.75	-1	6,288	-0.02%
2023/10/23	0	0.00	1	44.95	44.50	-1	6,394	-0.02%
2023/10/18	0	0.00	1	44.65	44.85	-1	6,467	-0.02%
2023/10/16	0.1	44.20	0	0.00	45.00	0.1	6,549	0.00%
2023/10/11	1.3	45.61	0	0.00	45.25	1.3	6,647	0.02%
2023/10/06	1	46.95	0	0.00	46.95	1	6,776	0.01%
2023/10/03	5.1	46.46	1	46.85	46.00	4.1	7,134	0.06%
2023/10/02	1.2	47.36	0	0.00	47.35	1.2	7,230	0.02%
2023/09/28	0	0.00	1	48.50	48.30	-1	7,291	-0.01%
2023/09/25	1.1	49.28	13	49.12	49.20	-11.9	9,197	-0.13%
2023/09/22	0.1	49.55	0	0.00	49.50	0.1	9,463	0.00%
2023/09/21	4.3	51.10	9	51.27	49.80	-4.7	9,532	-0.05%
2023/09/20	11.1	51.37	11.1	51.68	51.30	0	9,490	0.00%
2023/09/19	5	51.00	7	51.07	50.50	-2	9,382	-0.02%
2023/09/18	5.1	50.79	10	50.65	50.90	-4.9	9,376	-0.05%
2023/09/15	64	50.85	27.1	51.20	50.60	36.9	9,386	0.39%
2023/09/14	1	47.60	3	48.03	48.85	-2	8,722	-0.02%
2023/09/13	2.1	46.38	0	0.00	46.65	2.1	8,628	0.02%
2023/09/12	0	0.00	0.2	46.65	46.80	-0.2	8,725	0.00%
2023/09/11	0	0.00	0.2	46.00	46.00	-0.2	8,719	0.00%
2023/09/08	20	46.60	30	46.52	46.30	-10	8,781	-0.11%
2023/09/07	10	46.05	0	0.00	45.65	10	8,817	0.11%
2023/09/06	5	46.65	5.2	46.42	46.30	-0.2	8,880	0.00%
2023/09/05	2	47.10	10	47.05	47.30	-8	8,935	-0.09%
2023/09/04	0	0.00	3.1	45.71	46.50	-3.1	9,162	-0.03%
2023/09/01	1	45.25	1	45.10	44.90	0	9,167	0.00%
2023/08/31	10	45.80	0	0.00	45.30	10	9,261	0.11%
2023/08/30	1	45.85	0	0.00	45.85	1	9,242	0.01%
2023/08/29	1	45.50	1	45.80	45.35	0	9,324	0.00%
2023/08/28	0.1	46.20	1	46.10	46.10	-0.9	9,394	-0.01%
2023/08/25	1	46.15	0	0.00	45.90	1	9,499	0.01%
2023/08/24	0.2	46.25	0.3	46.80	46.00	-0.1	9,566	0.00%
2023/08/23	4.1	48.10	0	0.00	47.55	4.1	9,478	0.04%
2023/08/22	3.1	48.55	0	0.00	48.70	3.1	9,435	0.03%
2023/08/21	1.3	49.51	0	0.00	49.30	1.3	9,449	0.01%
2023/08/18	7.2	50.67	5.1	51.06	50.50	2.1	9,404	0.02%
2023/08/17	1	47.30	8	46.42	47.90	-7	9,202	-0.08%
2023/08/16	1	48.20	5	47.76	47.60	-4	9,232	-0.04%
2023/08/15	1	49.95	0	0.00	49.00	1	9,236	0.01%
2023/08/14	0	0.00	5	49.90	49.50	-5	9,286	-0.05%
2023/08/11	7	50.29	3	50.23	50.60	4	9,367	0.04%
2023/08/09	1	50.10	0	0.00	50.10	1	9,428	0.01%
2023/08/08	0.1	50.30	0	0.00	50.10	0.1	9,472	0.00%
2023/08/07	0	0.00	0.2	50.70	50.50	-0.2	9,594	0.00%
2023/08/04	3	51.30	1	51.40	51.60	2	9,661	0.02%
2023/08/02	5	50.30	2	50.20	51.10	3	9,689	0.03%
2023/08/01	0	0.00	1	51.10	51.10	-1	9,706	-0.01%
2023/07/31	0	0.00	1	51.40	50.40	-1	9,784	-0.01%
2023/07/28	0	0.00	1	51.60	51.80	-1	9,824	-0.01%
2023/07/26	0	0.00	1	49.90	49.45	-1	9,944	-0.01%
2023/07/24	0.2	49.45	0	0.00	49.30	0.2	10,070	0.00%
2023/07/21	3	51.07	0	0.00	50.90	3	10,120	0.03%
2023/07/20	0	0.00	5	51.44	51.90	-5	10,171	-0.05%
2023/07/19	0	51.50	1	51.30	50.90	-1	10,214	-0.01%
2023/07/18	4	51.23	4	51.50	50.40	0	10,362	0.00%
2023/07/14	1	50.40	1	50.50	50.40	0	10,323	0.00%
2023/07/13	56	50.76	18	50.89	49.30	38	10,335	0.37%
2023/07/12	2.1	52.15	21	51.52	51.60	-19	10,261	-0.18%
2023/07/11	2	53.65	0	0.00	53.60	2	10,245	0.02%
2023/07/10	5	55.16	12	54.75	53.60	-7	10,259	-0.07%
2023/07/07	12	56.75	50.2	56.90	56.70	-38.2	10,090	-0.38%
2023/07/06	1	58.20	6	57.50	57.60	-5	9,972	-0.05%
2023/07/05	15	57.07	8	57.18	57.70	7	9,939	0.07%
2023/07/04	57	60.30	50	60.34	57.30	7	9,675	0.07%
2023/07/03	70.2	58.23	41	58.12	58.90	29.2	8,716	0.34%
2023/06/30	4	58.43	14	58.93	59.00	-10	8,216	-0.12%
2023/06/29	2	57.75	27.2	57.62	57.30	-25.2	7,941	-0.32%
2023/06/28	0	0.00	2	58.40	58.40	-2	7,880	-0.03%
2023/06/27	1.1	58.54	0.1	59.00	58.80	1	7,873	0.01%
2023/06/26	2	59.25	0	0.00	58.80	2	7,871	0.03%
2023/06/20	0	0.00	3	61.70	61.00	-3	7,836	-0.04%
2023/06/19	2	62.10	0	0.00	61.10	2	7,892	0.03%
2023/06/16	0	0.00	60	62.70	62.60	-60	7,918	-0.76%
2023/06/15	0.8	61.88	8	61.60	61.70	-7.2	7,940	-0.09%
2023/06/14	4	62.45	1	62.30	62.20	3	8,067	0.04%
2023/06/13	6	61.93	0	0.00	61.80	6	8,375	0.07%
2023/06/12	0	0.00	1	61.70	62.10	-1	8,862	-0.01%
2023/06/09	15	61.47	2	61.70	61.80	13	9,553	0.14%
2023/06/08	2	61.75	12.1	61.96	61.50	-10.1	9,687	-0.10%
2023/06/07	0.1	59.60	1.2	59.57	59.80	-1.1	9,917	-0.01%
2023/06/06	2	59.30	21	59.15	59.50	-19	9,925	-0.19%
2023/06/05	1	58.00	2	58.20	58.00	-1	9,958	-0.01%
2023/06/02	12	57.77	2	58.00	58.10	10	10,005	0.10%
2023/06/01	7	57.43	3	57.23	57.10	4	10,059	0.04%
2023/05/31	83.4	58.06	70	58.84	58.00	13.4	10,104	0.13%
2023/05/30	103	58.70	101	59.50	58.70	2	10,281	0.02%	大買/大賣/
2023/05/29	160	60.00	6	60.07	60.00	154	10,361	1.49%	大買/鉅額交易
2023/05/26	276	58.90	1	59.10	58.90	275	10,595	2.60%	大買/鉅額交易
2023/05/25	108	58.71	0	0.00	58.70	108	10,907	0.99%	大買/鉅額交易
2023/05/24	15	60.28	3	60.47	60.10	12	11,227	0.11%
2023/05/22	4	59.93	6	60.38	60.20	-2	11,482	-0.02%
2023/05/19	6	60.30	7	60.11	60.30	-1	11,432	-0.01%
2023/05/18	5	59.68	2	60.40	59.60	3	11,369	0.03%
2023/05/17	0	0.00	6	59.80	60.20	-6	11,390	-0.05%
2023/05/16	7	59.76	17	59.75	59.60	-10	11,367	-0.09%
2023/05/15	180	60.20	180	58.61	60.20	0	11,413	0.00%	大買/大賣/
2023/05/12	121	59.20	111	59.19	59.20	10	11,434	0.09%	大買/大賣/
2023/05/11	2	59.85	3	59.10	59.10	-1	11,447	-0.01%
2023/05/10	160	61.77	163	61.13	61.60	-3	11,368	-0.03%	大買/大賣/
2023/05/09	13	60.20	86	60.45	60.20	-73	11,394	-0.64%
2023/05/08	1.4	59.46	1	59.50	59.40	0.4	11,536	0.00%
2023/05/05	5.6	59.87	0	0.00	59.50	5.6	11,898	0.05%
2023/05/04	3	60.87	0	0.00	60.10	3	11,984	0.03%
2023/05/03	7	61.09	1	60.90	60.50	6	12,004	0.05%
2023/05/02	1.1	63.21	1	63.20	63.20	0.1	11,970	0.00%
2023/04/28	50	65.00	57	65.72	65.00	-7	12,084	-0.06%
2023/04/27	31	63.67	31	63.41	63.70	0	12,176	0.00%
2023/04/26	1	62.80	1	63.70	63.70	0	12,253	0.00%
2023/04/25	150.1	64.20	151	65.33	64.20	-0.9	12,258	-0.01%	大買/大賣/
2023/04/24	70	65.50	71	65.17	65.50	-1	12,374	-0.01%
2023/04/21	41	65.01	52	67.13	65.00	-11	12,497	-0.09%
2023/04/20	0	0.00	1	68.00	67.70	-1	12,473	-0.01%
2023/04/19	1	68.00	0	0.00	68.00	1	12,630	0.01%
2023/04/18	3.2	69.93	1	70.00	69.00	2.2	12,772	0.02%
2023/04/17	1	70.90	8	70.61	70.50	-7	12,889	-0.05%
2023/04/14	5	69.14	15	69.41	69.90	-10	13,041	-0.08%
2023/04/13	10	68.00	8	68.50	68.50	2	13,235	0.02%
2023/04/12	2	68.90	2	69.20	68.80	0	13,442	0.00%
2023/04/11	4	69.18	1	69.00	68.60	3	13,740	0.02%
2023/04/10	1.1	69.13	7	70.23	68.80	-5.9	14,135	-0.04%
2023/04/07	8	69.09	134	68.49	69.40	-126	14,505	-0.87%	大賣/鉅額交易
2023/04/06	7	68.57	135	68.91	67.80	-128	14,953	-0.86%	大賣/鉅額交易
2023/03/31	4	69.40	198	69.05	68.50	-194	15,727	-1.23%	大賣/鉅額交易
2023/03/30	1	69.30	1	68.80	68.50	0	17,126	0.00%
2023/03/29	3	69.73	24	69.28	68.80	-21	17,649	-0.12%
2023/03/28	22	70.30	0	0.00	69.30	22	18,203	0.12%
2023/03/27	4	70.10	9	69.87	69.70	-5	18,992	-0.03%
2023/03/24	6	70.10	7	70.24	70.50	-1	19,983	-0.01%
2023/03/23	7	69.84	1.5	69.69	69.90	5.5	20,125	0.03%
2023/03/22	2	69.35	4	69.80	70.40	-2	20,171	-0.01%
2023/03/21	0	0.00	10	69.60	69.00	-10	20,226	-0.05%
2023/03/20	50	69.88	51	69.71	69.60	-1	20,233	0.00%
2023/03/17	302	68.92	11	69.16	69.00	291	20,203	1.44%	大買/鉅額交易
2023/03/16	24.2	68.94	336	69.73	68.20	-311.9	20,128	-1.55%	大賣/鉅額交易
2023/03/15	53	71.80	15.1	71.54	71.00	37.9	19,886	0.19%
2023/03/14	35.4	72.95	31	73.18	72.50	4.4	19,571	0.02%
2023/03/13	57	80.60	47.5	80.43	80.50	9.5	18,898	0.05%
2023/03/10	89	79.80	86	80.49	79.10	3	18,755	0.02%
2023/03/09	11	80.28	6	80.02	80.10	5	18,527	0.03%
2023/03/08	3	79.00	25.1	79.14	79.00	-22.1	18,647	-0.12%
2023/03/07	24	80.86	22.6	81.28	80.70	1.4	18,699	0.01%
2023/03/06	26	81.42	24	81.57	80.60	2	18,803	0.01%
2023/03/03	25	80.46	29	80.47	81.10	-4	19,016	-0.02%
2023/03/02	22	80.40	93	80.51	80.70	-71	19,149	-0.37%
2023/03/01	40	78.25	10	79.80	78.60	30	18,998	0.16%
2023/02/24	16	79.16	32	79.33	79.60	-16	18,961	-0.08%
2023/02/23	71	79.59	7	78.63	79.20	64	18,829	0.34%
2023/02/22	22	77.99	19	78.17	76.70	3	18,592	0.02%
2023/02/21	13	76.83	30.2	76.89	77.50	-17.2	18,344	-0.09%
2023/02/20	12	73.66	6	73.93	74.00	6	18,296	0.03%
2023/02/17	2	72.70	94	72.94	73.30	-92	18,522	-0.50%
2023/02/16	7	73.87	4	73.93	73.70	3	18,664	0.02%
2023/02/15	2	73.70	5	74.30	73.70	-3	19,073	-0.02%
2023/02/14	17	75.09	6	74.82	74.80	11	19,329	0.06%
2023/02/13	22	73.69	12	73.87	73.80	10	19,474	0.05%
2023/02/10	15.1	75.97	11	76.19	75.50	4.1	19,706	0.02%
2023/02/09	76	77.75	0	0.00	76.90	76	20,025	0.38%
2023/02/08	2	78.10	0.1	78.20	77.90	1.9	20,279	0.01%
2023/02/07	0	0.00	1	77.40	77.60	-1	20,350	0.00%
2023/02/06	8.1	76.64	6	77.13	76.10	2.1	20,482	0.01%
2023/02/03	9	80.82	6.5	80.50	79.50	2.6	20,459	0.01%
2023/02/02	12	78.77	21	78.42	78.60	-9	20,220	-0.04%
2023/02/01	10.1	76.73	14.1	76.60	76.70	-4	20,217	-0.02%
2023/01/31	11.1	75.92	10	75.90	75.90	1.1	20,313	0.01%
2023/01/30	12	74.02	4	74.40	75.60	8	20,414	0.04%
2023/01/17	2	74.55	12	74.20	73.60	-10	20,433	-0.05%
2023/01/16	10	73.55	0	0.00	73.70	10	20,475	0.05%
2023/01/13	1	74.20	7	74.59	74.50	-6	20,424	-0.03%
2023/01/12	2.3	75.15	3	75.60	74.10	-0.7	20,536	0.00%
2023/01/11	2.7	76.39	0	0.00	76.10	2.7	20,473	0.01%
2023/01/10	10	78.10	86	77.13	76.50	-76	20,444	-0.37%
2023/01/09	4	77.48	1	77.60	77.50	3	20,639	0.01%
2023/01/06	0	0.00	5	77.20	77.80	-5	20,709	-0.02%
2023/01/05	11	78.15	11	78.68	77.10	0	20,762	0.00%
2023/01/04	4	77.55	19	79.11	77.10	-15	20,903	-0.07%
2023/01/03	18	79.72	17	80.14	79.20	1	20,825	0.00%
2022/12/30	15	80.33	11	80.31	80.10	4	20,753	0.02%
2022/12/29	27	79.46	22	78.64	79.20	5	20,637	0.02%
2022/12/28	7.4	80.14	4.2	81.07	79.00	3.2	20,583	0.02%
2022/12/27	92.1	83.23	4	83.95	82.10	88.1	20,463	0.43%
2022/12/26	23	84.31	42	84.04	82.40	-19	20,553	-0.09%
2022/12/23	17	85.05	17	84.33	86.20	0	20,344	0.00%
2022/12/22	78	84.42	95.3	84.63	87.20	-17.3	19,732	-0.09%
2022/12/21	15.1	79.13	7	79.46	79.80	8.1	18,579	0.04%
2022/12/20	33.2	77.04	25	77.78	76.70	8.2	18,285	0.04%
2022/12/19	43	79.30	31.3	78.27	76.20	11.7	18,086	0.06%
2022/12/16	45	76.96	89	77.37	78.80	-44	17,509	-0.25%
2022/12/15	33	72.18	34.9	71.81	72.50	-1.9	16,827	-0.01%
2022/12/14	0	0.00	6	69.30	70.70	-6	17,223	-0.03%
2022/12/13	8.1	70.15	7.8	70.39	70.30	0.3	17,331	0.00%
2022/12/12	8	69.88	2	69.75	69.30	6	17,584	0.03%
2022/12/09	10	69.90	8	69.85	70.10	2	17,814	0.01%
2022/12/08	4	68.73	7	68.80	68.60	-3	18,088	-0.02%
2022/12/07	9	69.18	1	69.10	69.10	8	18,250	0.04%
2022/12/06	8	71.91	15	72.90	70.60	-7	18,254	-0.04%
2022/12/05	28	74.37	23	74.29	74.30	5	18,390	0.03%
2022/12/02	2	74.85	4	74.98	74.50	-2	18,584	-0.01%
2022/12/01	21	76.95	30	76.31	75.30	-9	18,774	-0.05%
2022/11/30	6	75.80	10	75.59	76.10	-4	18,698	-0.02%
2022/11/29	15	74.05	1	74.60	74.70	14	18,769	0.07%
2022/11/28	6	73.50	15	74.18	72.90	-9	18,998	-0.05%
2022/11/25	16	75.51	24.2	76.10	74.90	-8.2	18,973	-0.04%
2022/11/24	45.2	73.96	9	74.87	75.40	36.2	19,000	0.19%
2022/11/23	21	70.90	5	71.20	71.10	16	18,785	0.09%
2022/11/22	2.1	69.87	2	69.35	69.10	0.1	18,934	0.00%
2022/11/21	0.2	69.60	10.9	69.51	69.50	-10.7	18,878	-0.06%
2022/11/18	10	74.13	26	72.62	71.80	-16	18,843	-0.08%
2022/11/17	0	0.00	1	74.70	74.20	-1	18,944	-0.01%
2022/11/16	3	75.00	11.1	74.76	75.30	-8.1	18,910	-0.04%
2022/11/15	5	74.60	3	74.90	74.60	2	18,998	0.01%
2022/11/14	1	74.70	7	74.53	74.10	-6	18,805	-0.03%
2022/11/11	16.1	74.95	38	73.81	73.50	-22	18,698	-0.12%
2022/11/10	11.1	73.60	16.2	73.57	74.40	-5.1	18,395	-0.03%
2022/11/09	22.2	72.04	2	71.85	72.00	20.2	18,244	0.11%
2022/11/08	6	71.48	6	70.80	70.40	0	18,282	0.00%
2022/11/07	6	69.60	4	69.00	70.00	2	18,009	0.01%
2022/11/04	5	66.20	9	66.14	66.60	-4	17,759	-0.02%
2022/11/03	7	65.83	7	65.63	65.80	0	17,605	0.00%
2022/11/02	6	68.08	6	67.00	66.50	0	17,748	0.00%
2022/11/01	12	68.21	8	68.05	66.00	4	17,590	0.02%
2022/10/31	3	67.57	2	67.25	67.70	1	17,596	0.01%
2022/10/28	13.1	69.44	13	68.52	68.50	0.1	17,585	0.00%
2022/10/27	19	70.04	10	69.49	70.50	9	17,529	0.05%
2022/10/25	3	68.00	2	69.00	67.70	1	17,395	0.01%
2022/10/24	7	68.96	11	69.48	68.50	-4	17,586	-0.02%
2022/10/21	1	66.80	1	67.00	66.50	0	17,570	0.00%
2022/10/20	11	64.54	21	65.71	66.90	-10	17,578	-0.06%
2022/10/19	10	68.00	0	0.00	67.90	10	17,706	0.06%
2022/10/18	6	66.63	16	66.80	67.00	-10	17,674	-0.06%
2022/10/17	11	64.97	3	64.00	64.90	8	17,705	0.05%
2022/10/14	4	68.80	4	69.03	68.80	0	17,512	0.00%
2022/10/13	3	67.17	9	67.23	65.40	-6	17,873	-0.03%
2022/10/12	16	69.68	123	68.60	68.30	-107	18,252	-0.59%	大賣/鉅額交易
2022/10/11	4	72.53	3	72.53	72.20	1	18,103	0.01%
2022/10/07	115	73.70	2.2	73.34	73.20	112.9	17,998	0.63%	大買/鉅額交易
2022/10/06	7	72.21	16	72.44	73.60	-9	18,048	-0.05%
2022/10/05	19	73.34	133	73.34	72.90	-114	18,103	-0.63%	大賣/鉅額交易
2022/10/04	50	71.42	46.5	71.87	71.60	3.5	18,225	0.02%
2022/10/03	133.2	70.51	34	69.16	70.30	99.2	18,110	0.55%	大買/
2022/09/30	27.2	65.94	21	66.59	66.80	6.2	17,994	0.03%
2022/09/29	13	67.16	11.2	68.28	66.50	1.9	17,966	0.01%
2022/09/28	13	67.17	3	68.30	65.70	10	17,990	0.06%
2022/09/27	18	70.68	22.6	70.83	71.00	-4.6	18,355	-0.02%
2022/09/26	15	71.01	7	71.86	69.40	8	18,480	0.04%
2022/09/23	4	77.03	5	76.66	74.90	-1	18,620	-0.01%
2022/09/22	5	74.86	1	75.50	74.70	4	18,861	0.02%
2022/09/21	12.1	75.82	13	76.45	78.30	-0.9	19,104	0.00%
2022/09/20	9	76.14	10.8	75.89	75.10	-1.8	19,163	-0.01%
2022/09/19	9	75.62	134	77.42	74.10	-125	19,630	-0.64%	大賣/鉅額交易
2022/09/16	51	79.04	41	78.61	80.70	10	19,925	0.05%
2022/09/15	22	79.84	32.3	80.86	80.70	-10.3	20,286	-0.05%
2022/09/14	118	77.27	20	77.39	79.10	98	20,546	0.48%	大買/
2022/09/13	0	0.00	22.4	78.13	77.70	-22.4	20,614	-0.11%
2022/09/12	46	76.74	68	76.46	76.90	-22	20,925	-0.11%
2022/09/08	1.4	73.24	11.3	74.64	74.10	-9.8	20,836	-0.05%
2022/09/07	12	74.90	25	74.87	74.50	-13	20,908	-0.06%
2022/09/06	36	77.41	20.1	77.55	76.80	16	20,750	0.08%
2022/09/05	20	76.74	43.7	76.64	76.20	-23.7	20,692	-0.11%
2022/09/02	15.2	80.70	24	80.45	78.00	-8.8	20,581	-0.04%
2022/09/01	11	84.30	6.3	84.07	83.70	4.7	20,346	0.02%
2022/08/31	15	84.69	23.6	86.38	86.80	-8.6	20,415	-0.04%
2022/08/30	1	86.60	10	86.84	86.10	-9	20,129	-0.04%
2022/08/29	16.1	87.95	3	87.30	86.30	13.1	20,111	0.07%
2022/08/26	6.2	93.65	0	0.00	93.10	6.2	20,046	0.03%
2022/08/25	4	92.85	10	92.73	92.80	-6	20,010	-0.03%
2022/08/24	79.3	92.33	66	92.93	91.30	13.3	20,068	0.07%
2022/08/23	35.9	95.06	3	96.00	94.60	32.9	20,090	0.16%
2022/08/22	30	95.70	7.3	95.28	95.10	22.8	20,154	0.11%
2022/08/19	15	101.00	20	100.88	100.50	-5	20,021	-0.02%
2022/08/18	13	100.77	13	101.00	101.00	0	20,220	0.00%
2022/08/17	9	100.78	4	101.50	101.50	5	20,697	0.02%
2022/08/16	11	100.13	8	100.88	99.90	3	21,251	0.01%
2022/08/15	6	101.08	13	101.35	101.50	-7	21,871	-0.03%
2022/08/12	2	103.50	0	0.00	104.50	2	21,770	0.01%
2022/08/11	20.1	103.67	18	103.58	103.00	2.1	21,901	0.01%
2022/08/10	15.8	104.57	14	105.04	103.00	1.8	21,885	0.01%
2022/08/09	29.2	105.11	43	105.72	105.00	-13.8	21,937	-0.06%
2022/08/08	32	106.83	27	107.07	107.50	5	21,826	0.02%
2022/08/05	18.1	106.47	15	107.07	107.50	3.1	21,846	0.01%
2022/08/04	48	103.48	49	103.84	104.00	-1	21,921	0.00%
2022/08/03	26	105.19	25	104.66	104.50	1	21,955	0.00%
2022/08/02	20	104.33	28	104.84	105.00	-8	22,088	-0.04%
2022/08/01	25	106.10	25	106.68	107.50	0	22,109	0.00%
2022/07/29	27	107.13	32	106.67	107.00	-5	22,202	-0.02%
2022/07/28	49	102.86	33	102.55	102.00	16	22,118	0.07%
2022/07/27	16	102.66	27	103.59	104.50	-11	22,091	-0.05%
2022/07/26	39	101.50	34	101.97	100.50	5	22,099	0.02%
2022/07/25	5.1	104.71	10	104.90	104.00	-4.9	21,952	-0.02%
2022/07/22	27	106.15	12	106.04	106.50	15	21,993	0.07%
2022/07/21	10	105.80	5	105.70	105.50	5	22,013	0.02%
2022/07/20	55.8	106.48	37	106.53	103.50	18.8	21,989	0.09%
2022/07/19	35	125.61	76	127.37	131.00	-41	21,598	-0.19%
2022/07/18	3	119.00	3	119.33	121.00	0	21,147	0.00%
2022/07/15	8	118.00	13	117.69	117.00	-5	21,144	-0.02%
2022/07/14	19	114.74	14	116.46	118.50	5	21,219	0.02%
2022/07/13	16	116.38	40	115.83	113.50	-24	21,063	-0.11%
2022/07/12	54	113.63	75	111.75	112.00	-21	20,966	-0.10%
2022/07/11	20	119.48	23	119.59	120.50	-3	20,719	-0.01%
2022/07/08	24	120.79	8	120.44	120.50	16	20,675	0.08%
2022/07/07	9	114.06	11	113.68	116.50	-2	20,505	-0.01%
2022/07/06	19	114.21	24.1	114.41	113.50	-5.1	20,500	-0.02%
2022/07/05	76	115.43	41	115.96	116.00	35	20,405	0.17%
2022/07/04	25	113.36	21	113.98	115.50	4	19,948	0.02%
2022/07/01	56.3	116.86	57	115.70	111.00	-0.7	19,836	0.00%
2022/06/30	47	118.76	58.1	118.72	119.00	-11.1	19,480	-0.06%
2022/06/29	58	122.80	46	121.13	120.00	12	19,155	0.06%
2022/06/28	52	125.49	43	125.85	128.00	9	18,787	0.05%
2022/06/27	40	124.15	39	125.28	128.00	1	18,412	0.01%
2022/06/24	20	114.50	20	114.53	116.50	0	17,937	0.00%
2022/06/23	38.2	114.46	51	113.39	110.50	-12.9	17,617	-0.07%
2022/06/22	5	120.00	1	121.50	120.00	4	17,276	0.02%
2022/06/21	4.2	120.84	6	122.33	123.50	-1.8	16,758	-0.01%
2022/06/20	32	124.22	13	122.42	119.50	19	16,534	0.11%
2022/06/17	9	131.50	3	130.83	131.00	6	16,156	0.04%
2022/06/16	11	135.27	8	136.43	131.00	3	15,984	0.02%
2022/06/15	2	142.50	0	0.00	140.50	2	16,030	0.01%
2022/06/14	4.2	142.39	1	144.00	143.00	3.2	16,380	0.02%
2022/06/13	4.1	144.27	3	144.33	143.00	1.1	17,312	0.01%
2022/06/10	8.1	150.94	2	150.50	150.00	6.1	17,735	0.03%
2022/06/09	27.1	156.32	30	156.00	155.00	-2.9	17,977	-0.02%
2022/06/08	10	162.00	7	161.36	161.50	3	18,124	0.02%
2022/06/07	6	159.00	1	160.00	159.00	5	18,565	0.03%
2022/06/06	20	160.00	13	161.38	158.50	7	19,086	0.04%
2022/06/02	4	158.88	5	158.70	158.50	-1	19,672	-0.01%
2022/06/01	3	160.67	6	159.92	159.50	-3	20,734	-0.01%
2022/05/31	6	158.75	3.1	156.89	157.00	2.9	22,047	0.01%
2022/05/30	15	159.63	0	0.00	158.50	15	22,405	0.07%
2022/05/27	2	158.75	2	159.25	160.50	0	22,706	0.00%
2022/05/26	29	159.95	30	157.78	156.50	-1	23,032	0.00%
2022/05/25	45	160.49	49	160.36	160.50	-4	23,196	-0.02%
2022/05/24	43.1	163.98	30.2	163.45	161.50	12.9	23,415	0.05%
2022/05/23	16	156.69	49.3	160.69	163.50	-33.3	23,452	-0.14%
2022/05/20	6	147.50	9	147.83	149.00	-3	23,616	-0.01%
2022/05/19	3	143.17	23	141.39	146.00	-20	24,528	-0.08%
2022/05/18	3	145.50	4	145.13	147.50	-1	25,491	0.00%
2022/05/17	43	145.83	45	144.22	143.00	-2	26,034	-0.01%
2022/05/16	2	148.50	3	149.50	148.00	-1	26,380	0.00%
2022/05/13	9	151.17	9	152.22	153.50	0	26,755	0.00%
2022/05/12	34	151.75	32	148.70	148.50	2	27,852	0.01%
2022/05/11	12	151.08	16	152.06	151.50	-4	28,048	-0.01%
2022/05/10	7	149.43	8	150.44	151.50	-1	28,426	0.00%
2022/05/09	22.1	149.91	31	148.95	148.00	-8.9	28,842	-0.03%
2022/05/06	17.1	147.18	14	150.50	151.50	3.1	29,843	0.01%
2022/05/05	27.1	150.86	21	151.69	153.00	6.1	29,960	0.02%
2022/05/04	18	149.22	18	149.83	148.50	0	29,923	0.00%
2022/05/03	18.5	143.63	25.4	145.25	146.00	-6.9	30,123	-0.02%
2022/04/29	11.1	146.00	12	146.88	146.00	-0.9	30,426	0.00%
2022/04/28	29	144.31	27	142.00	142.00	2	30,615	0.01%
2022/04/27	5.1	141.03	12	143.00	144.00	-6.9	30,648	-0.02%
2022/04/26	5	148.90	1	146.00	145.00	4	30,761	0.01%
2022/04/25	12.3	149.48	1	150.00	148.00	11.3	30,860	0.04%
2022/04/22	10	155.55	12.1	155.91	156.00	-2	30,890	-0.01%
2022/04/21	2	157.50	6	158.08	157.50	-4	31,098	-0.01%
2022/04/20	17	156.03	14.1	156.86	155.50	2.9	31,348	0.01%
2022/04/19	1	154.00	7	155.71	156.00	-6	31,482	-0.02%
2022/04/18	26	151.52	14.1	151.92	151.00	11.9	31,728	0.04%
2022/04/15	3	156.50	13	155.15	155.00	-10	32,036	-0.03%
2022/04/14	12	156.88	9	157.00	154.50	3	32,163	0.01%
2022/04/13	20.8	156.42	16.1	156.84	158.00	4.8	32,253	0.01%
2022/04/12	11.1	149.51	7	149.93	153.00	4.1	32,311	0.01%
2022/04/11	40	154.34	46	152.90	151.50	-6	32,351	-0.02%
2022/04/08	6	152.83	5	153.80	154.00	1	32,947	0.00%
2022/04/07	15.1	153.58	13	152.85	149.50	2.1	33,063	0.01%
2022/04/06	26.1	154.96	16	154.78	156.00	10.1	33,093	0.03%
2022/04/01	10.1	156.98	10	158.95	160.00	0.1	33,478	0.00%
2022/03/31	23	157.57	22	157.98	158.50	1	33,528	0.00%
2022/03/30	27	159.02	6	157.08	160.00	21	33,688	0.06%
2022/03/29	10	156.45	8	156.06	154.50	2	33,769	0.01%
2022/03/28	8.2	154.79	9	155.28	156.00	-0.9	34,092	0.00%
2022/03/25	27.1	156.09	28	156.34	153.50	-0.9	34,467	0.00%
2022/03/24	16	162.13	21	161.60	160.00	-5	34,857	-0.01%
2022/03/23	0	165.00	1	165.00	163.00	-1	35,566	0.00%
2022/03/22	18	165.05	9	164.39	162.50	9	36,222	0.02%
2022/03/21	6.1	163.52	10	164.15	163.00	-3.9	37,126	-0.01%
2022/03/18	13.1	163.06	7	162.50	163.00	6.1	38,261	0.02%
2022/03/17	12.1	161.51	15.1	163.56	168.00	-3	38,841	-0.01%
2022/03/16	42.1	167.69	23	166.76	161.50	19.1	39,919	0.05%
2022/03/15	42	180.20	40	176.09	172.50	2	39,944	0.01%
2022/03/14	12	179.54	17	180.09	182.00	-5	41,030	-0.01%
2022/03/11	29	175.59	28	175.66	175.00	1	42,473	0.00%
2022/03/10	38.1	179.15	43	178.74	176.50	-4.9	43,249	-0.01%
2022/03/09	45.5	174.23	41	174.34	174.00	4.5	43,857	0.01%
2022/03/08	54	175.81	53	171.20	170.50	1	44,460	0.00%
2022/03/07	57	190.86	50	187.18	180.00	7	43,865	0.02%
2022/03/04	133	197.49	132.2	197.24	192.00	0.8	43,042	0.00%	大買/大賣/
2022/03/03	60	194.15	42	193.45	192.00	18	41,921	0.04%
2022/03/02	40	192.48	43.2	191.70	190.50	-3.2	41,774	-0.01%
2022/03/01	22	190.89	23	192.72	193.00	-1	41,636	0.00%
2022/02/25	5	186.90	7.7	187.65	187.00	-2.7	41,391	-0.01%
2022/02/24	56	187.24	81	186.03	182.00	-25	41,218	-0.06%
2022/02/23	63.2	188.12	66	188.21	190.00	-2.8	40,843	-0.01%
2022/02/22	87.1	185.13	84	183.23	181.50	3.1	40,488	0.01%
2022/02/21	136	197.14	127	198.20	195.00	9	39,762	0.02%	大買/大賣/
2022/02/18	59	188.10	71.1	190.80	194.50	-12.1	39,031	-0.03%
2022/02/17	53	185.93	48	187.48	183.00	5	38,225	0.01%
2022/02/16	39	183.28	47	183.97	183.50	-8	37,912	-0.02%
2022/02/15	38	179.88	38.2	179.88	178.50	-0.2	38,206	0.00%
2022/02/14	70	180.15	60	182.15	180.00	10	38,783	0.03%
2022/02/11	52	174.51	42.1	173.22	172.00	9.9	38,390	0.03%
2022/02/10	31.3	174.34	38.1	174.69	175.50	-6.8	39,037	-0.02%
2022/02/09	51	175.90	69.1	175.06	173.50	-18.1	39,741	-0.05%
2022/02/08	33.2	169.01	37	170.50	172.00	-3.8	39,830	-0.01%
2022/02/07	40	150.90	40.1	153.00	162.00	0	39,996	0.00%
2022/01/26	7	150.21	20	148.63	147.50	-13	41,239	-0.03%
2022/01/25	28.3	148.71	18	148.33	145.50	10.3	41,581	0.02%
2022/01/24	27.1	150.62	6.1	152.41	153.00	21	41,813	0.05%
2022/01/21	23.2	155.07	24	153.35	151.50	-0.8	42,137	0.00%
2022/01/20	5	161.00	15.1	161.01	161.00	-10.1	42,290	-0.02%
2022/01/19	53	164.24	47	161.71	161.50	6	42,524	0.01%
2022/01/18	30.2	166.08	25	166.30	166.00	5.2	42,715	0.01%
2022/01/17	33	168.68	32	166.97	166.00	1	43,550	0.00%
2022/01/14	65.1	169.92	59.1	169.90	173.50	6	44,029	0.01%
2022/01/13	174.2	170.73	14.5	170.38	168.50	159.7	44,460	0.36%	大買/鉅額交易
2022/01/12	15	181.53	165	180.42	176.00	-150	44,725	-0.34%	大賣/鉅額交易
2022/01/11	24	179.73	37	179.86	181.50	-13	45,521	-0.03%
2022/01/10	53.1	184.70	47	179.98	179.50	6.1	46,605	0.01%
2022/01/07	44	189.53	40	187.18	187.50	4	47,315	0.01%
2022/01/06	41	191.71	30	190.92	191.00	11	48,866	0.02%
2022/01/05	53.2	190.33	78	191.15	191.00	-24.8	49,726	-0.05%
2022/01/04	35	187.39	33	188.30	191.50	2	50,499	0.00%
2022/01/03	94.1	190.22	96	187.43	187.50	-1.9	51,296	0.00%
2021/12/30	58	199.41	51.1	198.69	198.50	6.9	51,827	0.01%
2021/12/29	50	201.97	47	201.31	201.00	3	52,778	0.01%
2021/12/28	45	202.61	48	203.45	200.50	-3	54,654	-0.01%
2021/12/27	101	199.66	34	199.49	199.00	67	55,451	0.12%	大買/
2021/12/24	52	200.87	51	200.63	199.00	1	56,326	0.00%
2021/12/23	58.3	204.38	136	204.48	200.00	-77.7	56,322	-0.14%	大賣/
2021/12/22	230	203.72	55	204.09	204.00	175	56,540	0.31%	大買/鉅額交易
2021/12/21	20.1	200.97	39.7	204.47	207.00	-19.6	56,543	-0.03%
2021/12/20	72.5	199.57	66	198.65	199.00	6.5	56,620	0.01%
2021/12/17	105	201.47	169	200.85	200.00	-64	56,644	-0.11%	大買/大賣/
2021/12/16	111.5	200.63	59	198.64	196.50	52.5	56,315	0.09%	大買/
2021/12/15	56	193.97	193	195.67	199.00	-137	56,196	-0.24%	大賣/鉅額交易
2021/12/14	78	196.24	109.3	196.19	189.50	-31.3	56,156	-0.06%	大賣/
2021/12/13	152.2	207.34	85	205.47	201.50	67.2	55,319	0.12%	大買/
2021/12/10	152.1	205.08	160.1	208.21	210.50	-8	55,553	-0.01%	大買/大賣/
2021/12/09	126	200.61	133.4	201.73	208.00	-7.4	54,894	-0.01%	大買/大賣/
2021/12/08	158.2	197.49	240.1	196.90	197.00	-81.9	54,715	-0.15%	大買/大賣/
2021/12/07	183.1	184.94	147.3	184.85	191.00	35.9	54,241	0.07%	大買/大賣/
2021/12/06	89	173.04	63	174.43	176.50	26	53,587	0.05%
2021/12/03	71	169.70	51	168.73	164.50	20	53,625	0.04%
2021/12/02	48.5	164.61	103.6	166.88	169.50	-55.1	53,692	-0.10%	大賣/
2021/12/01	22	155.89	21	154.60	154.50	1	53,099	0.00%
2021/11/30	32	156.28	20	156.25	156.50	12	53,553	0.02%
2021/11/29	30	152.23	7	151.64	153.00	23	54,150	0.04%
2021/11/26	41.2	156.65	59.2	154.63	152.00	-18	55,260	-0.03%
2021/11/25	11	156.05	25	157.50	157.50	-14	55,943	-0.03%
2021/11/24	10	154.35	5	155.20	154.00	5	56,530	0.01%
2021/11/23	8.1	156.80	12	155.29	154.00	-4	58,328	-0.01%
2021/11/22	30.1	156.47	31	156.26	154.50	-0.9	60,206	0.00%
2021/11/19	19	158.58	35	158.20	156.00	-16	61,871	-0.03%
2021/11/18	14	159.71	5	160.70	160.50	9	64,140	0.01%
2021/11/17	163.4	160.56	15	157.73	158.50	148.4	66,010	0.22%	大買/鉅額交易
2021/11/16	10	158.75	65.1	158.44	161.00	-55.1	67,378	-0.08%
2021/11/15	18	159.00	22	159.11	157.00	-4	69,856	-0.01%
2021/11/12	41.1	160.60	44	159.98	159.00	-2.9	71,211	0.00%
2021/11/11	71	169.87	152	162.93	159.50	-81	71,484	-0.11%	大賣/
2021/11/10	27	182.76	29	180.84	177.00	-2	72,107	0.00%
2021/11/09	45.2	186.48	41	187.06	183.50	4.2	73,224	0.01%
2021/11/08	92.2	185.87	63	185.16	190.00	29.2	73,787	0.04%
2021/11/05	36	173.99	39.1	176.28	178.00	-3.1	74,735	0.00%
2021/11/04	77.2	178.63	73	177.15	174.50	4.2	76,083	0.01%
2021/11/03	80	171.16	83.1	171.02	171.50	-3.1	76,323	0.00%
2021/11/02	57	161.88	67	162.45	161.00	-10	76,868	-0.01%
2021/11/01	70.1	160.55	74	160.82	158.50	-3.9	77,612	-0.01%
2021/10/29	92	159.26	78.3	160.03	160.00	13.7	78,267	0.02%
2021/10/28	31	155.94	37.1	154.89	153.50	-6.1	79,584	-0.01%
2021/10/27	59.8	154.50	43.1	153.39	153.00	16.7	82,036	0.02%
2021/10/26	45.5	157.85	44.5	158.44	157.00	1	84,992	0.00%
2021/10/25	52	155.22	67.7	157.88	157.50	-15.7	87,571	-0.02%
2021/10/22	53	156.25	41	153.60	152.50	12	90,066	0.01%
2021/10/21	39	163.49	42	161.68	159.00	-3	91,770	0.00%
2021/10/20	48	160.94	55	161.45	159.50	-7	92,550	-0.01%
2021/10/19	65	160.42	66	160.62	158.00	-1	94,278	0.00%
2021/10/18	57	152.70	69	151.79	160.00	-12	96,471	-0.01%
2021/10/15	47	162.62	42	161.87	161.00	5	97,931	0.01%
2021/10/14	61	159.30	72	160.72	164.50	-11	98,982	-0.01%
2021/10/13	42	157.37	52	158.18	155.00	-10	99,248	-0.01%
2021/10/12	28	161.18	30	155.75	153.50	-2	101,711	0.00%
2021/10/08	50	168.27	44	166.81	169.50	6	102,911	0.01%
2021/10/07	40.1	169.52	60	171.02	171.50	-19.9	105,121	-0.02%
2021/10/06	67	168.02	45	163.53	161.50	22	106,167	0.02%
2021/10/05	63	165.82	80	169.01	173.00	-17	107,309	-0.02%
2021/10/04	83	172.49	53.6	171.24	165.50	29.4	108,342	0.03%
2021/10/01	54.1	194.09	72.5	186.07	183.50	-18.4	110,613	-0.02%
2021/09/30	27	202.65	19	202.08	203.50	8	112,158	0.01%
2021/09/29	27.1	201.68	18.5	202.50	200.50	8.6	113,993	0.01%
2021/09/28	29.1	203.35	41	201.96	203.50	-11.9	115,755	-0.01%
2021/09/27	57	214.13	50	212.54	208.00	7	117,732	0.01%
2021/09/24	37	213.43	42.3	214.26	215.00	-5.3	121,860	0.00%
2021/09/23	32	208.63	35	208.33	207.50	-3	123,853	0.00%
2021/09/22	53	206.25	44	203.08	203.00	9	127,961	0.01%
2021/09/17	30	203.85	35	208.20	210.00	-5	129,019	0.00%
2021/09/16	20	203.82	30	201.17	200.50	-10	131,239	-0.01%
2021/09/15	40	201.36	45	203.47	205.00	-5	132,972	0.00%
2021/09/14	43	209.51	46	206.45	201.50	-3	136,191	0.00%
2021/09/13	58	212.70	185	212.10	210.00	-127	138,442	-0.09%	大賣/鉅額交易
2021/09/10	78	210.73	65	210.46	211.50	13	139,336	0.01%
2021/09/09	97	209.16	67	209.16	207.50	30	140,530	0.02%
2021/09/08	144	214.75	46	213.33	213.00	98	141,059	0.07%	大買/
2021/09/07	22.1	203.86	37	205.92	209.50	-14.9	141,359	-0.01%
2021/09/06	47.1	221.73	37.1	218.43	211.00	10	140,707	0.01%
2021/09/03	46	233.23	44	230.27	222.00	2	140,444	0.00%
2021/09/02	43	238.87	39	238.96	235.50	4	139,951	0.00%
2021/09/01	84	243.08	56.1	238.14	235.00	27.9	139,269	0.02%
2021/08/31	84	248.75	71	247.38	248.00	13	138,045	0.01%
2021/08/30	60	255.16	67.1	254.28	249.00	-7.1	137,102	-0.01%
2021/08/27	106	255.12	105.1	256.79	252.00	0.9	136,378	0.00%	大買/大賣/
2021/08/26	195.1	257.48	192	257.23	258.00	3.1	134,570	0.00%	大買/大賣/
2021/08/25	100	249.41	108.2	253.31	262.00	-8.2	132,823	-0.01%	大賣/
2021/08/24	112.2	250.69	98	247.93	244.00	14.2	131,087	0.01%	大買/
2021/08/23	58	241.79	79.1	244.13	248.00	-21.1	129,142	-0.02%
2021/08/20	87	217.53	81	219.94	225.50	6	129,352	0.00%
2021/08/19	143	225.00	138.5	222.21	213.00	4.5	130,804	0.00%	大買/大賣/
2021/08/18	63	213.63	69	216.55	226.00	-6	129,864	0.00%
2021/08/17	44.1	214.39	46	212.68	205.50	-2	130,875	0.00%
2021/08/16	45	214.83	51	212.55	215.00	-6	131,847	0.00%
2021/08/13	102	228.53	91	223.42	215.00	11	131,260	0.01%	大買/
2021/08/12	46	219.02	52	222.38	230.00	-6	131,665	0.00%
2021/08/11	78	219.85	78	216.29	217.00	0	131,247	0.00%
2021/08/10	121.5	230.94	117	229.23	225.00	4.5	129,537	0.00%	大買/大賣/
2021/08/09	92.2	234.21	77	231.82	229.00	15.2	128,839	0.01%
2021/08/06	77	232.20	67	233.04	231.00	10	128,536	0.01%
2021/08/05	110	229.83	120	224.89	221.00	-10	127,154	-0.01%	大買/大賣/
2021/08/04	101	233.40	91.1	233.70	233.00	9.9	126,543	0.01%	大買/
2021/08/03	90	231.50	90	232.72	229.00	0	126,639	0.00%
2021/08/02	98	221.64	102.1	224.87	232.00	-4	125,565	0.00%	大賣/
2021/07/30	182	246.31	164	241.71	223.50	18	123,176	0.01%	大買/大賣/
2021/07/29	118.1	236.30	134.1	240.46	248.00	-16.1	120,666	-0.01%	大買/大賣/
2021/07/28	167	207.57	189.1	208.17	225.50	-22.1	118,502	-0.02%	大買/大賣/
2021/07/27	82	205.72	80	206.59	205.00	2	116,098	0.00%
2021/07/26	46.1	231.02	45	227.82	216.50	1.1	115,006	0.00%
2021/07/23	203.1	246.07	216.1	242.99	240.00	-13	113,819	-0.01%	大買/大賣/
2021/07/22	164.1	232.31	112	225.57	240.00	52.1	112,099	0.05%	大買/大賣/
2021/07/21	224.4	257.31	360.1	255.00	238.50	-135.7	109,689	-0.12%	大買/大賣/鉅額交易
2021/07/20	185.4	270.62	74	268.24	260.50	111.4	107,231	0.10%	大買/鉅額交易
2021/07/19	101.5	291.65	91.1	288.21	286.00	10.4	105,706	0.01%	大買/
2021/07/16	184.1	291.47	180	293.21	286.00	4.1	105,178	0.00%	大買/大賣/
2021/07/15	44	266.05	57	269.96	278.50	-13	102,364	-0.01%
2021/07/14	145	254.02	177	254.71	253.50	-32	101,196	-0.03%	大買/大賣/
2021/07/13	112.1	279.27	98.2	277.45	258.50	13.9	98,531	0.01%	大買/
2021/07/12	286	284.53	209.1	293.26	287.00	77	96,744	0.08%	大買/大賣/
2021/07/09	318.4	289.03	279.1	289.09	275.00	39.3	94,700	0.04%	大買/大賣/
2021/07/08	163.3	276.33	179.2	280.94	304.00	-15.9	92,400	-0.02%	大買/大賣/
2021/07/07	160.4	284.70	172	287.46	276.50	-11.6	89,534	-0.01%	大買/大賣/
2021/07/06	161.1	308.47	104.1	307.93	296.00	57	87,537	0.07%	大買/大賣/
2021/07/05	86.2	311.81	94.1	311.01	302.00	-7.9	85,714	-0.01%
2021/07/02	108.4	334.31	77	335.41	326.50	31.4	83,762	0.04%	大買/
2021/07/01	264.2	339.74	234	340.16	336.00	30.2	81,705	0.04%	大買/大賣/
2021/06/30	147.1	307.31	204	311.66	321.00	-56.9	77,304	-0.07%	大買/大賣/
2021/06/29	283.1	308.90	283	306.56	292.00	0.1	75,146	0.00%	大買/大賣/
2021/06/28	111	290.43	78	296.81	300.00	33	71,395	0.05%	大買/
2021/06/25	276	265.11	279.2	267.59	273.00	-3.2	70,194	0.00%	大買/大賣/
2021/06/24	144	240.11	164.2	240.41	248.50	-20.2	67,663	-0.03%	大買/大賣/
2021/06/23	245.2	243.46	225	242.76	226.00	20.2	65,883	0.03%	大買/大賣/
2021/06/22	214.3	264.60	207.3	261.89	251.00	7	61,674	0.01%	大買/大賣/
2021/06/21	34.2	242.40	37	243.70	249.00	-2.8	58,851	0.00%
2021/06/18	41	215.56	123.2	211.88	226.50	-82.2	58,156	-0.14%	大賣/
2021/06/17	111.2	205.44	54	205.47	206.00	57.2	56,643	0.10%	大買/
2021/06/16	60.3	203.95	75.6	206.16	205.50	-15.3	55,154	-0.03%
2021/06/15	15	184.27	16.1	190.56	191.50	-1.1	53,839	0.00%
2021/06/11	9	164.67	15.3	167.32	174.50	-6.3	53,432	-0.01%
2021/06/10	14	153.11	16	156.50	159.00	-2	53,228	0.00%
2021/06/09	19	160.18	7	160.14	160.00	12	53,324	0.02%
2021/06/08	14	160.08	30	161.65	165.00	-16	53,404	-0.03%
2021/06/07	41	150.54	28	149.18	153.00	13	53,464	0.02%
2021/06/04	20.8	157.33	13	159.31	155.50	7.8	53,521	0.01%
2021/06/03	25	162.34	25	162.32	161.00	0	53,592	0.00%
2021/06/02	30	165.45	23	164.46	160.00	7	53,515	0.01%
2021/06/01	29	151.90	33	149.41	159.50	-4	53,205	-0.01%
2021/05/31	58.3	151.38	44	149.36	145.00	14.3	53,006	0.03%
2021/05/28	72	148.78	77	150.35	154.50	-5	52,533	-0.01%
2021/05/27	92	137.45	89	138.98	140.50	3	50,723	0.01%
2021/05/26	45	120.84	74	119.99	128.00	-29	47,866	-0.06%
2021/05/25	100	123.71	59	123.94	116.50	41	46,237	0.09%
2021/05/24	47	121.14	50	122.00	125.00	-3	43,825	-0.01%
2021/05/21	5	111.70	29	113.57	114.00	-24	42,234	-0.06%
2021/05/20	49	99.55	139.1	99.57	104.00	-90.1	41,724	-0.22%	大賣/
2021/05/19	206	92.46	224	93.88	94.60	-18	39,609	-0.05%	大買/大賣/
2021/05/18	2.1	85.70	13	82.82	86.00	-11	39,042	-0.03%
2021/05/17	13	78.05	28	79.46	78.20	-15	38,911	-0.04%
2021/05/14	118	79.10	109.1	77.19	81.60	8.9	37,764	0.02%	大買/大賣/
2021/05/13	11.1	82.12	39	80.57	80.10	-27.9	36,679	-0.08%
2021/05/12	38	92.60	19	91.78	88.90	19	36,346	0.05%
2021/05/11	51	100.63	62	99.62	98.70	-11	36,361	-0.03%
2021/05/10	67	98.54	61	98.41	101.50	6	35,317	0.02%
2021/05/07	57	90.42	44	90.36	92.30	13	34,558	0.04%
2021/05/06	93	91.03	59	91.81	89.90	34	34,312	0.10%
2021/05/05	28	91.80	38	92.55	92.50	-10	33,721	-0.03%
2021/05/04	55	97.17	58	97.58	91.40	-3	33,189	-0.01%
2021/05/03	40.1	100.78	56	101.63	101.50	-16	32,428	-0.05%
2021/04/29	37.1	92.70	26	92.00	94.70	11.1	31,563	0.04%
2021/04/28	102	94.47	111	95.37	92.50	-9	31,936	-0.03%	大買/大賣/
2021/04/27	66	93.53	48	94.14	91.20	18	31,941	0.06%
2021/04/26	40	87.87	47	88.03	90.20	-7	31,963	-0.02%
2021/04/23	78	83.92	75	84.55	82.00	3	32,715	0.01%
2021/04/22	204	93.65	75	92.90	85.80	129	32,945	0.39%	大買/鉅額交易
2021/04/21	44	87.37	61	88.17	89.60	-17	32,068	-0.05%
2021/04/20	44	80.28	70	80.77	81.50	-26	31,928	-0.08%
2021/04/19	22	79.00	5	80.16	80.60	17	32,264	0.05%
2021/04/16	44	68.18	79.1	68.79	73.30	-35.1	32,430	-0.11%
2021/04/15	104	66.02	121	66.23	66.70	-17	32,892	-0.05%	大買/大賣/
2021/04/14	252	63.82	218	65.24	65.30	34	34,186	0.10%	大買/大賣/
2021/04/13	27.1	63.76	48	65.10	64.30	-20.9	34,459	-0.06%
2021/04/12	2	61.25	48	63.88	64.00	-46	35,159	-0.13%
2021/04/09	46	57.19	81	56.98	58.20	-35	36,862	-0.09%
2021/04/08	57	58.63	66	59.07	58.90	-9	37,908	-0.02%
2021/04/07	97	57.98	72	58.04	58.70	25	39,236	0.06%
2021/04/06	25	56.21	8	57.48	57.40	17	42,280	0.04%
2021/04/01	23	55.92	11	55.94	55.90	12	43,279	0.03%
2021/03/31	25	55.52	21	55.96	55.10	4	44,129	0.01%
2021/03/30	118	55.60	53	54.77	54.60	65	44,067	0.15%	大買/
2021/03/29	37	54.76	42	54.32	55.40	-5	44,720	-0.01%
2021/03/26	50	50.95	141	51.02	52.90	-91	46,649	-0.20%	大賣/
2021/03/25	65	50.30	54	51.66	49.90	11	47,659	0.02%
2021/03/24	17	52.06	26	52.32	52.00	-9	48,732	-0.02%
2021/03/23	202	54.16	161	52.69	51.70	41	48,863	0.08%	大買/大賣/
2021/03/22	14.1	54.15	30.5	53.36	54.50	-16.5	48,009	-0.03%
2021/03/19	25	49.50	34	50.19	49.55	-9	47,755	-0.02%
2021/03/18	7	49.90	3	49.83	49.95	4	48,015	0.01%
2021/03/17	8	49.02	14	49.01	49.00	-6	48,441	-0.01%
2021/03/16	4	48.58	4	48.54	48.65	0	48,956	0.00%
2021/03/15	5	48.60	4	48.70	48.70	1	49,649	0.00%
2021/03/12	6	47.73	6	47.97	47.40	0	50,455	0.00%
2021/03/11	6	47.61	23	47.90	47.25	-17	50,756	-0.03%
2021/03/10	11	46.87	9	47.34	47.00	2	50,926	0.00%
2021/03/09	21	46.53	24	47.27	47.50	-3	51,141	-0.01%
2021/03/08	7	46.26	13	46.61	45.40	-6	51,479	-0.01%
2021/03/05	7	46.16	11	45.66	45.85	-4	51,890	-0.01%
2021/03/04	23	46.22	16	46.36	46.05	7	52,319	0.01%
2021/03/03	28	46.38	29	46.39	47.30	-1	52,717	0.00%
2021/03/02	37	48.41	27	47.24	45.50	10	53,775	0.02%
2021/02/26	19	47.86	26	47.41	47.95	-7	54,074	-0.01%
2021/02/25	5	47.30	9	47.79	47.30	-4	54,060	-0.01%
2021/02/24	6	46.68	212	47.26	46.00	-206	54,183	-0.38%	大賣/鉅額交易
2021/02/23	33	47.00	36	47.09	46.70	-3	54,262	-0.01%
2021/02/22	26	46.93	26	47.00	46.75	0	54,800	0.00%
2021/02/19	16	44.50	21	44.50	44.50	-5	54,951	-0.01%
2021/02/18	72	45.89	18	45.43	45.25	54	55,206	0.10%
2021/02/17	16	43.28	6	43.92	43.90	10	54,788	0.02%
2021/02/05	39	42.49	30	43.15	42.20	9	54,773	0.02%
2021/02/04	41	42.88	7	42.74	43.50	34	54,818	0.06%
2021/02/03	110	43.62	38	43.10	42.25	72	55,361	0.13%	大買/
2021/02/02	130	42.37	20	42.98	43.50	110	56,019	0.20%	大買/鉅額交易
2021/02/01	14	41.79	20	42.07	41.35	-6	55,488	-0.01%
2021/01/29	20	43.32	25	42.93	42.80	-5	55,267	-0.01%
2021/01/28	26	44.85	13	45.58	44.75	13	55,130	0.02%
2021/01/27	11	45.73	11	46.30	44.55	0	54,963	0.00%
2021/01/26	12	45.91	22	45.61	45.60	-10	55,058	-0.02%
2021/01/25	41	46.09	50	46.25	45.65	-9	54,998	-0.02%
2021/01/22	43	43.82	32	44.15	44.80	11	54,629	0.02%
2021/01/21	52	44.10	44	44.08	42.70	8	54,212	0.01%
2021/01/20	92	42.89	64	42.63	42.10	28	53,579	0.05%
2021/01/19	12	44.66	11	44.47	43.20	1	52,968	0.00%
2021/01/18	63	43.90	56	41.82	45.10	7	52,507	0.01%
2021/01/15	17	44.64	21	44.08	43.25	-4	51,347	-0.01%
2021/01/14	20	49.35	10	49.34	48.05	10	50,492	0.02%
2021/01/13	61	48.75	61	49.03	48.00	0	50,040	0.00%
2021/01/12	96	49.23	91	48.71	49.05	5	49,715	0.01%
2021/01/11	26	49.11	44	49.50	50.40	-18	48,278	-0.04%
2021/01/08	47	48.09	33	48.25	48.50	14	47,488	0.03%
2021/01/07	32	46.72	42	46.53	47.35	-10	46,536	-0.02%
2021/01/06	63	52.84	62	51.32	50.30	1	45,072	0.00%
2021/01/05	51	55.00	234.6	56.90	54.60	-183.6	44,340	-0.41%	大賣/鉅額交易
2021/01/04	428.6	54.63	228	56.06	57.10	200.6	43,023	0.47%	大買/大賣/鉅額交易
2020/12/31	53	51.23	76	51.57	52.90	-23	40,875	-0.06%
2020/12/30	140	49.93	141	50.11	50.10	-1	39,737	0.00%	大買/大賣/
2020/12/29	248	52.00	215	51.94	49.35	33	38,285	0.09%	大買/大賣/
2020/12/28	53	52.31	48	52.55	52.80	5	35,075	0.01%
2020/12/25	41	47.95	52	47.97	48.00	-11	33,634	-0.03%
2020/12/24	61	45.73	54	45.75	45.25	7	32,551	0.02%
2020/12/23	17	44.11	18	43.70	45.45	-1	32,156	0.00%
2020/12/22	104	47.62	84	46.96	43.15	20	31,216	0.06%	大買/
2020/12/21	20	45.66	78	45.34	47.50	-58	28,681	-0.20%
2020/12/18	73	43.80	44	43.36	43.20	29	27,305	0.11%
2020/12/17	13	42.03	12.1	42.12	42.35	0.9	25,975	0.00%
2020/12/16	0	0.00	8	40.81	41.00	-8	25,507	-0.03%
2020/12/15	2	40.90	1	40.20	40.00	1	25,254	0.00%
2020/12/14	14	40.41	4	41.05	40.75	10	24,601	0.04%
2020/12/11	11	40.31	6	40.98	38.95	5	24,110	0.02%
2020/12/10	9	42.20	11	41.98	41.40	-2	23,548	-0.01%
2020/12/09	15	41.23	46	41.41	41.40	-31	22,943	-0.14%
2020/12/08	40	41.07	9.4	41.18	40.60	30.6	22,173	0.14%
2020/12/07	18	38.41	12	37.82	38.25	6	21,113	0.03%
2020/12/04	23	38.55	28	38.46	38.00	-5	20,573	-0.02%
2020/12/03	10	40.28	3	40.55	39.50	7	20,136	0.03%
2020/12/02	33	40.42	24	40.65	40.00	9	19,824	0.05%
2020/12/01	37	41.62	8	41.87	41.10	29	19,317	0.15%
2020/11/30	17	43.14	7.1	43.29	43.70	9.9	18,836	0.05%
2020/11/27	1	41.60	21	42.76	43.00	-20	18,393	-0.11%
2020/11/26	37	42.21	13	41.76	40.65	24	17,895	0.13%
2020/11/25	45	40.02	74.3	38.56	40.90	-29.3	16,799	-0.17%
2020/11/24	7	37.16	7	37.15	37.20	0	16,009	0.00%
2020/11/23	22	37.75	17	37.74	37.45	5	15,818	0.03%
2020/11/20	19	37.21	11	37.68	36.75	8	15,621	0.05%
2020/11/19	100	36.32	100	36.37	37.45	0	15,539	0.00%
2020/11/18	5	34.31	4	34.33	36.40	1	14,552	0.01%
2020/11/17	2	32.30	4	32.98	33.35	-2	13,788	-0.01%
2020/11/16	0	0.00	9	31.97	31.55	-9	13,474	-0.07%
2020/11/13	3	31.25	1	32.00	30.60	2	13,393	0.01%
2020/11/12	9.3	31.28	1	31.70	31.20	8.3	13,198	0.06%
2020/11/11	60	30.50	55	30.16	32.45	5	13,081	0.04%
2020/11/10	76	31.01	67	31.05	29.80	9	12,631	0.07%
2020/11/09	0	0.00	1	32.25	32.25	-1	11,564	-0.01%
2020/11/05	3	29.13	13	28.87	28.95	-10	11,279	-0.09%
2020/11/04	5	28.70	1	28.55	28.90	4	11,238	0.04%
2020/11/03	9	28.40	6	28.19	28.60	3	11,022	0.03%
2020/11/02	3	27.73	2	27.20	27.00	1	10,673	0.01%
2020/10/30	2	26.50	0	0.00	26.20	2	10,273	0.02%
2020/10/29	18	26.56	26	26.53	26.70	-8	10,172	-0.08%
2020/10/28	19	26.99	19	26.48	26.15	0	10,059	0.00%
2020/10/27	3	26.50	0	0.00	26.10	3	9,870	0.03%
2020/10/26	2	25.65	8	26.67	26.85	-6	9,717	-0.06%
2020/10/20	0	0.00	26	24.04	25.25	-26	8,840	-0.29%
2020/10/16	21	23.93	10	23.55	23.55	11	8,469	0.13%
2020/10/15	10	24.10	12	24.18	24.05	-2	8,399	-0.02%
2020/10/14	7	24.57	5	24.60	24.55	2	8,292	0.02%
2020/10/13	0	0.00	5	24.50	25.05	-5	8,112	-0.06%
2020/10/12	11	22.61	0	0.00	23.15	11	7,687	0.14%
2020/10/08	10	23.38	5	23.55	23.80	5	7,540	0.07%
2020/10/07	12	23.97	7	23.88	24.45	5	7,351	0.07%
2020/10/06	1	23.45	10	22.90	23.45	-9	7,094	-0.13%
2020/10/05	11	21.97	10	22.50	22.85	1	6,852	0.01%
2020/09/30	0	0.00	5	21.10	21.25	-5	6,606	-0.08%
2020/09/29	7	22.08	8	21.90	21.00	-1	6,614	-0.02%
2020/09/28	2	21.33	3	21.28	21.65	-1	6,365	-0.02%
2020/09/25	0	0.00	7	20.51	20.45	-7	6,001	-0.12%
2020/09/15	0	0.00	1	19.50	19.80	-1	5,503	-0.02%
2020/09/14	0	0.00	2	19.80	19.75	-2	5,435	-0.04%
2020/09/11	2	19.95	0	0.00	20.00	2	5,337	0.04%
2020/09/09	1	20.30	2	20.35	20.40	-1	5,195	-0.02%
2020/09/07	1	20.55	3	20.50	20.15	-2	5,064	-0.04%
2020/09/04	2	19.95	0	0.00	20.00	2	4,899	0.04%
2020/09/03	1	20.35	0	0.00	20.45	1	4,775	0.02%
2020/08/31	0	0.00	3	22.00	21.20	-3	4,531	-0.07%
2020/08/28	3	20.85	0	0.00	21.00	3	4,317	0.07%
2020/08/26	1	22.10	11	22.00	22.10	-10	4,161	-0.24%
2020/08/25	9	21.64	8	21.55	21.75	1	3,937	0.03%
2020/08/21	1	20.25	0	0.00	20.10	1	3,516	0.03%
2020/08/20	4	20.55	0	0.00	19.95	4	3,447	0.12%
2020/08/19	1	20.55	0	0.00	20.35	1	3,250	0.03%
2020/08/17	1	20.65	3	20.25	20.05	-2	2,835	-0.07%
2020/08/14	65	19.77	64	20.20	19.90	1	2,607	0.04%
2020/08/13	0	0.00	100	19.23	19.05	-100	2,275	-4.39%
2020/08/11	1	18.90	0	0.00	18.80	1	2,191	0.05%
2020/08/10	0	0.00	2	18.35	19.00	-2	2,144	-0.09%
2020/08/07	5	18.25	0	0.00	18.30	5	2,044	0.24%
2020/08/06	0	0.00	7	18.20	18.30	-7	2,057	-0.34%
2020/08/03	105	17.33	0	0.00	17.05	105	2,024	5.19%	大買/鉅額交易
2020/07/27	0	0.00	2	17.20	17.15	-2	2,045	-0.10%
2020/07/21	2	17.95	0	0.00	18.00	2	2,088	0.10%
2020/07/20	0	0.00	1	17.90	17.90	-1	2,074	-0.05%
2020/07/13	0	0.00	3	18.75	18.80	-3	2,028	-0.15%
2020/07/10	1	18.25	0	0.00	18.65	1	2,028	0.05%
2020/07/08	0	0.00	4	18.64	18.70	-4	1,906	-0.21%
2020/07/02	0	0.00	1	16.45	16.50	-1	1,623	-0.06%
2020/06/05	3	16.75	0	0.00	16.70	3	2,252	0.13%
2020/06/03	0	0.00	2	16.55	16.55	-2	2,275	-0.09%
2020/05/27	1	16.35	0	0.00	16.35	1	2,255	0.04%
2020/05/14	1	15.75	0	0.00	15.60	1	2,297	0.04%
2020/05/13	3	15.98	0	0.00	15.95	3	2,283	0.13%
2020/05/12	0	0.00	2	16.55	16.40	-2	2,264	-0.09%
2020/05/11	5	16.80	0	0.00	16.85	5	2,245	0.22%
2020/05/07	0	0.00	2	16.60	16.70	-2	2,254	-0.09%
2020/04/28	2	16.45	0	0.00	16.40	2	2,238	0.09%
2020/04/09	0	0.00	4	15.08	15.10	-4	2,110	-0.19%
2020/04/08	4	14.68	0	0.00	14.95	4	2,082	0.19%
2020/04/07	0	0.00	3	14.55	14.50	-3	2,062	-0.15%
2020/04/06	3	14.17	0	0.00	14.30	3	2,026	0.15%
2020/04/01	0	0.00	10	14.32	14.35	-10	2,011	-0.50%
2020/03/27	0	0.00	11	13.94	13.90	-11	1,903	-0.58%
2020/03/25	2	13.25	2	13.30	13.25	0	1,844	0.00%
2020/03/23	8	12.30	0	0.00	12.25	8	1,812	0.44%
2020/03/20	1	12.35	7	12.34	12.55	-6	1,783	-0.34%
2020/03/19	0	0.00	3	12.10	11.90	-3	1,715	-0.17%
2019/11/13	2	18.15	0	0.00	18.20	2	2,410	0.08%
2019/10/24	0	0.00	1	18.30	18.40	-1	3,939	-0.03%
2019/10/16	1	17.70	0	0.00	17.80	1	4,573	0.02%
2019/10/09	1	17.70	0	0.00	17.80	1	4,567	0.02%
2019/10/02	0	0.00	1.1	18.31	18.35	-1.1	4,604	-0.02%
2019/09/16	0	0.00	1	18.85	18.90	-1	4,869	-0.02%
2019/09/05	2	19.85	2	19.75	19.75	0	4,873	0.00%
2019/09/03	2	19.95	0	0.00	20.20	2	4,719	0.04%
2019/08/26	0	0.00	2	18.90	18.75	-2	4,612	-0.04%
2019/08/22	1	18.95	1	18.75	18.75	0	4,606	0.00%
2019/08/20	10	18.85	0	0.00	18.75	10	4,536	0.22%
2019/08/19	1	19.25	1	19.15	19.15	0	4,493	0.00%
2019/08/16	2	19.40	2	19.55	19.55	0	4,417	0.00%
2019/08/15	2	20.00	0	0.00	19.80	2	4,356	0.05%
2019/08/14	0	0.00	1	20.95	21.05	-1	4,292	-0.02%
2019/08/13	1	20.70	2	20.75	20.60	-1	4,250	-0.02%
2019/08/12	2	20.80	0	0.00	20.65	2	4,215	0.05%
2019/08/08	10	20.45	0	0.00	21.40	10	4,184	0.24%
2019/08/05	0	0.00	2	22.03	21.40	-2	3,939	-0.05%
2019/08/02	1	20.90	6	20.98	21.80	-5	3,813	-0.13%
2019/08/01	1	21.05	0	0.00	20.85	1	3,588	0.03%
2019/07/31	1	21.00	0	0.00	20.75	1	3,472	0.03%
2019/07/30	0	0.00	2	21.45	21.25	-2	3,382	-0.06%
2019/07/29	8	22.08	8	21.53	22.10	0	3,295	0.00%
2019/07/26	14	22.00	8	22.74	21.90	6	3,167	0.19%
2019/07/25	4	20.66	6	21.19	21.90	-2	2,829	-0.07%
2019/07/24	7	20.01	0	0.00	20.40	7	2,501	0.28%
2019/07/23	1	19.75	1	19.45	19.55	0	2,277	0.00%
2019/07/15	1	18.80	2	18.85	18.80	-1	2,073	-0.05%
2019/07/12	11	18.95	0	0.00	19.00	11	2,055	0.54%
2019/07/08	1	19.15	0	0.00	19.15	1	1,907	0.05%
2019/06/21	0	0.00	2	18.00	18.00	-2	1,576	-0.13%
2019/06/14	2	18.40	0	0.00	18.40	2	1,419	0.14%
2019/05/29	0	0.00	2	18.40	18.50	-2	994	-0.20%
2019/05/15	0	0.00	4	16.75	16.85	-4	712	-0.56%
2019/05/09	0	0.00	3	16.20	16.25	-3	666	-0.45%
2019/05/08	2	16.25	0	0.00	16.40	2	667	0.30%
2019/05/03	3	16.55	10	16.65	16.55	-7	650	-1.08%
2019/01/30	0	0.00	15	15.75	15.75	-15	463	-3.23%
2019/01/07	4	15.75	0	0.00	15.70	4	623	0.64%
2019/01/03	2	15.70	0	0.00	15.65	2	680	0.29%
2018/12/26	0	0.00	3	15.85	15.65	-3	739	-0.41%
2018/12/19	0	0.00	1	16.10	16.10	-1	781	-0.13%
2018/12/12	0	0.00	1	16.25	16.35	-1	798	-0.13%
2018/12/11	0	0.00	3	16.00	16.10	-3	795	-0.38%
2018/11/28	5	15.85	5	16.05	16.00	0	870	0.00%
2018/10/30	3	15.12	0	0.00	15.10	3	1,137	0.26%
2018/10/26	1	15.90	0	0.00	15.80	1	1,126	0.09%
2018/10/19	2	16.10	0	0.00	15.95	2	1,125	0.18%
2018/10/18	0	0.00	16	16.05	16.15	-16	1,138	-1.41%
2018/10/11	11	15.44	0	0.00	15.40	11	1,146	0.96%
2018/10/09	2	16.20	0	0.00	16.20	2	1,151	0.17%
2018/10/08	1	16.20	0	0.00	16.10	1	1,180	0.08%
2018/08/17	1	16.80	0	0.00	16.75	1	1,247	0.08%
2018/08/16	1	16.80	0	0.00	16.80	1	1,210	0.08%
2018/08/03	0	0.00	1	16.75	16.75	-1	1,358	-0.07%
2018/07/24	0	0.00	1	16.80	16.80	-1	1,348	-0.07%
2018/07/09	0	0.00	1	16.80	16.80	-1	1,264	-0.08%
2018/07/03	0	0.00	2	17.05	17.10	-2	1,330	-0.15%
2018/06/14	2	16.75	0	0.00	16.65	2	1,369	0.15%
2018/06/06	0	0.00	2	16.65	16.70	-2	1,534	-0.13%
2018/06/01	4	16.68	0	0.00	16.70	4	1,563	0.26%
2018/05/25	4	16.45	0	0.00	16.45	4	1,598	0.25%
2018/04/11	0	0.00	5	17.60	17.50	-5	2,003	-0.25%
2018/04/10	0	0.00	10	17.85	17.85	-10	1,984	-0.50%
2018/04/09	5	18.05	0	0.00	17.90	5	2,055	0.24%
2018/04/03	0	0.00	2	18.00	18.00	-2	2,170	-0.09%
2018/03/31	10	17.95	0	0.00	17.95	10	2,168	0.46%
2018/03/26	0	0.00	15	17.99	17.95	-15	2,179	-0.69%
2018/03/19	15	18.40	0	0.00	18.50	15	2,189	0.69%
2018/03/12	10	18.30	0	0.00	18.10	10	2,314	0.43%
2018/03/09	0	0.00	10	18.15	18.15	-10	2,383	-0.42%
2018/03/06	0	0.00	2	17.95	17.90	-2	2,854	-0.07%
2018/03/01	0	0.00	10	18.10	18.25	-10	2,968	-0.34%
2018/02/07	15	18.00	15	17.75	17.80	0	3,250	0.00%
2018/02/06	1	17.35	0	0.00	17.25	1	3,230	0.03%
2018/02/05	1	18.25	0	0.00	18.30	1	3,155	0.03%
2018/01/31	2	18.60	0	0.00	18.60	2	3,128	0.06%
2018/01/26	11	19.21	0	0.00	18.90	11	3,131	0.35%
2018/01/25	0	0.00	10	19.20	19.35	-10	3,110	-0.32%
2018/01/23	1	19.20	0	0.00	19.20	1	3,105	0.03%
2018/01/12	0	0.00	2	19.95	20.00	-2	3,398	-0.06%
2018/01/08	10	19.70	0	0.00	19.65	10	3,293	0.30%
2018/01/04	5	19.40	1	19.35	19.45	4	3,285	0.12%
2018/01/03	0	0.00	7	19.63	19.60	-7	3,300	-0.21%
2018/01/02	5	20.15	0	0.00	19.85	5	3,233	0.15%