萬海 (2615)-中國信託-新竹券商分點個股進出

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)

股價
79.7
漲跌
▼7.8
漲幅
-8.91%
成交量
28,506張
產業
上市航運類股
2331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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/05/31	23.1	82.26	36	82.81	79.70	-12.9	22,456	-0.06%
2024/05/30	13	86.37	6	85.75	87.50	7	22,077	0.03%
2024/05/29	26	88.23	17.5	85.79	85.60	8.5	21,953	0.04%
2024/05/28	30.6	86.78	10	84.95	87.00	20.6	21,736	0.09%
2024/05/27	14	79.86	41.8	77.99	82.10	-27.8	21,665	-0.13%
2024/05/24	26	73.44	33	73.77	74.90	-7	21,326	-0.03%
2024/05/23	10	70.95	1	72.00	71.10	9	21,128	0.04%
2024/05/22	6	70.85	26	68.96	71.20	-20	21,144	-0.09%
2024/05/21	1.2	68.87	2	69.90	68.80	-0.8	21,103	0.00%
2024/05/20	2	70.40	2	70.30	70.80	0	21,096	0.00%
2024/05/17	23	70.25	11.1	70.61	70.00	12	21,037	0.06%
2024/05/16	4	71.00	20.3	70.87	71.90	-16.3	20,902	-0.08%
2024/05/15	57	69.96	54.1	69.60	70.50	2.9	20,605	0.01%
2024/05/14	274.4	71.57	303.3	71.48	68.40	-28.8	19,005	-0.15%	大買/大賣/
2024/05/13	222.2	69.63	50.2	69.73	70.10	172	13,910	1.24%	大買/鉅額交易
2024/05/10	20.1	61.56	44	62.70	63.80	-24	11,861	-0.20%
2024/05/09	2.9	55.18	19.1	56.48	58.00	-16.2	10,361	-0.16%
2024/05/08	8	52.29	18	52.36	52.80	-10	9,418	-0.11%
2024/05/07	2	50.70	3	50.93	50.80	-1	8,781	-0.01%
2024/05/06	1	50.00	0.1	49.40	49.80	0.9	8,545	0.01%
2024/05/03	11	50.04	20	49.49	49.40	-9	8,490	-0.11%
2024/05/02	18.1	51.17	15	50.96	49.40	3.1	8,400	0.04%
2024/04/30	8.1	49.93	28	48.94	50.70	-19.9	7,939	-0.25%
2024/04/29	23	49.94	9.1	49.70	49.55	13.9	7,708	0.18%
2024/04/26	3	49.10	7	46.77	48.35	-4	7,407	-0.05%
2024/04/24	1	45.00	9	45.30	45.45	-8	7,132	-0.11%
2024/04/23	1	44.95	0	0.00	44.95	1	7,199	0.01%
2024/04/22	26	44.65	1	44.58	43.85	25	7,263	0.34%
2024/04/19	0	0.00	5	43.47	43.25	-5	7,188	-0.07%
2024/04/17	2	42.93	0	0.00	42.80	2	7,256	0.03%
2024/04/16	3	43.15	0	0.00	42.90	3	7,492	0.04%
2024/04/15	6	45.27	0	0.00	45.10	6	7,909	0.08%
2024/04/11	1	44.85	2.1	44.86	44.80	-1.1	8,591	-0.01%
2024/04/10	12	45.11	1	45.20	44.50	11	9,432	0.12%
2024/04/09	0	0.00	8.1	44.65	44.95	-8.1	9,660	-0.08%
2024/04/08	4	43.65	0	0.00	44.10	4	10,167	0.04%
2024/04/03	3	43.75	5	43.70	43.65	-2	10,191	-0.02%
2024/04/02	1	44.05	0.2	44.15	44.05	0.8	10,328	0.01%
2024/03/28	2.1	44.36	0	0.00	44.00	2.1	11,852	0.02%
2024/03/27	0.1	44.65	0	0.00	44.45	0.1	13,593	0.00%
2024/03/25	1	45.50	1	45.45	45.40	0	15,353	0.00%
2024/03/22	11	44.91	0	0.00	45.30	11	16,105	0.07%
2024/03/19	1	45.50	1	45.70	45.50	0	17,402	0.00%
2024/03/18	0.4	45.35	0	0.00	45.65	0.4	17,526	0.00%
2024/03/15	16.3	44.83	2	45.80	46.45	14.3	17,778	0.08%
2024/03/14	2.3	47.30	5.2	47.22	47.10	-2.9	17,606	-0.02%
2024/03/13	1	49.10	0	0.00	49.00	1	17,484	0.01%
2024/03/12	1	49.65	4	49.10	49.45	-3	17,429	-0.02%
2024/03/08	1	48.45	1.2	48.29	48.65	-0.2	17,905	0.00%
2024/03/06	14	48.90	0	0.00	48.40	14	18,390	0.08%
2024/03/05	0	0.00	3.2	49.78	49.35	-3.2	18,379	-0.02%
2024/03/04	0	0.00	56.5	49.13	49.65	-56.5	18,350	-0.31%
2024/02/29	2	50.03	6	50.19	50.40	-4	18,247	-0.02%
2024/02/27	1	48.45	0	0.00	48.10	1	17,884	0.01%
2024/02/26	0	0.00	1.1	48.87	48.80	-1.1	17,833	-0.01%
2024/02/23	0	0.00	1	50.30	49.65	-1	17,845	-0.01%
2024/02/22	2	49.88	0	0.00	50.00	2	17,821	0.01%
2024/02/21	3	49.25	6	49.23	49.00	-3	17,723	-0.02%
2024/02/20	2	48.83	4	48.53	48.65	-2	17,675	-0.01%
2024/02/19	0.1	47.50	0	0.00	47.90	0.1	17,664	0.00%
2024/02/16	0.2	47.45	1	47.70	47.30	-0.8	17,819	0.00%
2024/02/15	5	46.90	4	47.00	47.20	1	17,961	0.01%
2024/02/05	0	0.00	2	48.10	47.75	-2	17,943	-0.01%
2024/02/02	7	48.14	0.6	48.55	48.20	6.4	17,983	0.04%
2024/01/30	1	50.10	0	0.00	49.45	1	17,848	0.01%
2024/01/29	2	50.20	0	0.00	50.00	2	17,858	0.01%
2024/01/26	1	49.80	0	0.00	49.75	1	17,882	0.01%
2024/01/25	0	0.00	5	49.85	49.75	-5	17,876	-0.03%
2024/01/24	4	50.70	0	0.00	50.50	4	17,811	0.02%
2024/01/22	2	50.15	1	50.90	50.70	1	17,889	0.01%
2024/01/19	3	51.67	2	51.55	51.20	1	17,791	0.01%
2024/01/18	2	52.10	2	52.50	52.50	0	17,695	0.00%
2024/01/17	1	51.90	0	0.00	51.00	1	17,539	0.01%
2024/01/16	3	52.70	2	51.80	52.00	1	17,383	0.01%
2024/01/15	3	53.63	0	0.00	52.80	3	17,235	0.02%
2024/01/12	0	0.00	5	52.40	52.50	-5	17,179	-0.03%
2024/01/11	0	0.00	0.1	50.90	50.90	-0.1	17,038	0.00%
2024/01/10	6	51.13	33	51.07	50.70	-27	16,960	-0.16%
2024/01/09	5.6	52.53	9	53.47	52.40	-3.4	16,693	-0.02%
2024/01/08	8	56.85	4	56.40	56.20	4	16,210	0.02%
2024/01/05	43	57.54	46	57.37	57.90	-3	15,999	-0.02%
2024/01/04	34	57.46	22	57.07	57.00	12	15,558	0.08%
2024/01/03	10	55.09	3	54.83	55.00	7	14,793	0.05%
2024/01/02	43.1	55.80	6	57.10	54.70	37.1	14,512	0.26%
2023/12/29	1	55.00	1	55.00	55.00	0	13,941	0.00%
2023/12/28	3	55.33	4.3	55.42	55.20	-1.3	13,906	-0.01%
2023/12/27	5	57.58	4.1	56.55	56.60	0.9	13,795	0.01%
2023/12/26	17.2	55.70	17	55.36	56.00	0.2	13,532	0.00%
2023/12/25	59	57.13	61	57.06	54.50	-2	13,140	-0.02%
2023/12/22	151.1	60.66	125.4	60.87	60.10	25.7	12,342	0.21%	大買/大賣/
2023/12/21	47.1	57.71	71.5	58.33	59.60	-24.4	10,570	-0.23%
2023/12/20	11	53.40	24	53.77	54.50	-13	9,261	-0.14%
2023/12/19	9	53.14	34.9	53.51	52.30	-25.9	8,798	-0.29%
2023/12/18	21.2	52.69	15	53.21	52.90	6.2	8,116	0.08%
2023/12/15	2	50.65	2	50.40	50.60	0	7,335	0.00%
2023/12/14	8	49.18	4	49.46	49.05	4	7,080	0.06%
2023/12/13	3	50.73	3	51.03	50.10	0	6,925	0.00%
2023/12/12	35	52.09	12	52.69	51.80	23	7,366	0.31%
2023/12/11	2	52.10	4	52.60	52.40	-2	7,192	-0.03%
2023/12/07	1	50.30	1	50.50	50.10	0	6,981	0.00%
2023/12/06	1	51.00	12.3	50.46	51.30	-11.3	6,957	-0.16%
2023/12/05	18	51.85	5	51.88	52.00	13	6,865	0.19%
2023/12/04	9	50.51	10.4	51.32	52.50	-1.4	6,511	-0.02%
2023/12/01	7.7	48.56	10	47.97	48.65	-2.3	6,098	-0.04%
2023/11/30	5	46.75	10.2	47.06	46.70	-5.2	5,955	-0.09%
2023/11/29	0	0.00	2	46.55	46.55	-2	6,006	-0.03%
2023/11/28	6	46.48	0	0.00	47.00	6	6,013	0.10%
2023/11/27	2	46.10	2	45.88	46.00	0	5,993	0.00%
2023/11/24	4	45.55	2	45.53	45.50	2	5,985	0.03%
2023/11/23	4	45.58	2	45.73	45.75	2	6,051	0.03%
2023/11/22	2	46.05	2	45.75	45.65	0	6,052	0.00%
2023/11/21	3	46.70	1	46.75	46.55	2	6,010	0.03%
2023/11/20	0	0.00	2	46.95	46.95	-2	6,094	-0.03%
2023/11/17	3	47.32	0	0.00	47.25	3	6,174	0.05%
2023/11/16	1	47.80	1	47.50	47.40	0	6,207	0.00%
2023/11/15	2	47.70	13	46.98	47.85	-11	6,230	-0.18%
2023/11/14	2	46.15	4	46.90	46.10	-2	6,289	-0.03%
2023/11/13	3	45.47	2.1	46.42	45.75	0.9	6,211	0.01%
2023/11/10	3	45.40	1	45.05	45.00	2	6,230	0.03%
2023/11/09	1	46.40	2.3	46.36	46.35	-1.3	6,191	-0.02%
2023/11/08	0	0.00	1	46.10	46.10	-1	6,203	-0.02%
2023/11/07	2	46.45	0	0.00	46.25	2	6,245	0.03%
2023/11/06	0	0.00	1	47.40	47.45	-1	6,240	-0.02%
2023/11/03	2	47.95	0	0.00	47.70	2	6,210	0.03%
2023/11/02	0	0.00	0.5	46.40	47.10	-0.5	6,237	-0.01%
2023/11/01	5	46.80	1	46.80	46.40	4	6,246	0.06%
2023/10/30	10	46.00	18.2	46.34	47.45	-8.2	6,225	-0.13%
2023/10/27	0	0.00	2	45.45	45.50	-2	6,150	-0.03%
2023/10/24	0	0.00	1	44.45	44.60	-1	6,340	-0.02%
2023/10/23	0	0.00	1	44.75	44.50	-1	6,394	-0.02%
2023/10/20	1	44.70	5	44.30	44.90	-4	6,415	-0.06%
2023/10/19	0	0.00	1.7	45.59	45.60	-1.7	6,456	-0.03%
2023/10/18	2	44.83	17	44.63	44.85	-15	6,467	-0.23%
2023/10/17	0	0.00	2	44.80	44.70	-2	6,481	-0.03%
2023/10/16	1	43.75	6	44.70	45.00	-5	6,549	-0.08%
2023/10/13	4.5	44.59	0	0.00	44.25	4.5	6,610	0.07%
2023/10/12	0.5	45.50	13.1	45.11	45.65	-12.6	6,579	-0.19%
2023/10/11	9	45.46	10	45.70	45.25	-1	6,647	-0.02%
2023/10/06	1	46.60	12	46.68	46.95	-11	6,776	-0.16%
2023/10/05	15	47.00	0	0.00	46.75	15	6,910	0.22%
2023/10/04	0	0.00	1	46.55	46.35	-1	6,971	-0.01%
2023/10/03	1	46.15	0	0.00	46.00	1	7,134	0.01%
2023/10/02	3.2	47.49	0	0.00	47.35	3.2	7,230	0.04%
2023/09/28	1	48.35	0	48.80	48.30	1	7,291	0.01%
2023/09/27	1	48.60	0	0.00	48.40	1	7,636	0.01%
2023/09/26	1	48.70	0	0.00	48.70	1	8,660	0.01%
2023/09/25	0	0.00	1	49.20	49.20	-1	9,197	-0.01%
2023/09/22	1	49.35	0.5	49.60	49.50	0.5	9,463	0.01%
2023/09/21	4	50.50	0.1	49.90	49.80	3.9	9,532	0.04%
2023/09/20	0	0.00	2	51.70	51.30	-2	9,490	-0.02%
2023/09/19	0	0.00	1	50.30	50.50	-1	9,382	-0.01%
2023/09/15	15	50.88	15.4	50.62	50.60	-0.4	9,386	0.00%
2023/09/14	3	48.37	1.2	48.47	48.85	1.8	8,722	0.02%
2023/09/13	1	46.70	0	0.00	46.65	1	8,628	0.01%
2023/09/12	0	0.00	1.1	46.60	46.80	-1.1	8,725	-0.01%
2023/09/08	0	0.00	1	46.30	46.30	-1	8,781	-0.01%
2023/09/07	0	0.00	16.4	46.11	45.65	-16.4	8,817	-0.19%
2023/09/06	1	46.15	0	0.00	46.30	1	8,880	0.01%
2023/09/05	1	47.05	0	0.00	47.30	1	8,935	0.01%
2023/09/04	1	46.30	32	46.40	46.50	-31	9,162	-0.34%
2023/08/31	16	46.38	0	0.00	45.30	16	9,261	0.17%
2023/08/29	13	45.64	5	46.00	45.35	8	9,324	0.09%
2023/08/28	0	0.00	40	45.53	46.10	-40	9,394	-0.43%
2023/08/25	3	46.15	0	0.00	45.90	3	9,499	0.03%
2023/08/24	1.2	46.93	0	0.00	46.00	1.2	9,566	0.01%
2023/08/23	1	48.25	1	48.45	47.55	0	9,478	0.00%
2023/08/21	10	50.30	10	50.00	49.30	0	9,449	0.00%
2023/08/18	35	51.01	1	51.00	50.50	34	9,404	0.36%
2023/08/17	11	46.66	0	0.00	47.90	11	9,202	0.12%
2023/08/16	0.2	47.70	10	47.55	47.60	-9.8	9,232	-0.11%
2023/08/15	0	0.00	2	49.40	49.00	-2	9,236	-0.02%
2023/08/11	0	0.00	34	50.38	50.60	-34	9,367	-0.36%
2023/08/10	2	50.10	1	50.10	50.10	1	9,379	0.01%
2023/08/09	5	50.40	0	0.00	50.10	5	9,428	0.05%
2023/08/08	11	49.93	0	0.00	50.10	11	9,472	0.12%
2023/08/07	30.5	50.39	0	0.00	50.50	30.5	9,594	0.32%
2023/08/04	13	51.48	1	51.70	51.60	12	9,661	0.12%
2023/08/02	7	50.77	0	0.00	51.10	7	9,689	0.07%
2023/08/01	1	51.20	1	51.10	51.10	0	9,706	0.00%
2023/07/28	0	0.00	50	51.40	51.80	-50	9,824	-0.51%
2023/07/27	0	0.00	1	50.50	50.40	-1	9,917	-0.01%
2023/07/26	1	49.20	1	49.50	49.45	0	9,944	0.00%
2023/07/25	31	49.40	3.3	49.38	49.20	27.7	9,972	0.28%
2023/07/24	1	49.65	2	49.30	49.30	-1	10,070	-0.01%
2023/07/21	4	51.05	0	0.00	50.90	4	10,120	0.04%
2023/07/20	1	51.80	23	51.33	51.90	-22	10,171	-0.22%
2023/07/19	41	50.89	1	50.90	50.90	40	10,214	0.39%
2023/07/18	5	50.90	113	51.12	50.40	-108	10,362	-1.04%	大賣/鉅額交易
2023/07/17	2	50.45	14.2	50.75	51.00	-12.2	10,322	-0.12%
2023/07/14	11	50.70	35	50.34	50.40	-24	10,323	-0.23%
2023/07/13	13	50.04	35	50.15	49.30	-22	10,335	-0.21%
2023/07/12	72	52.58	7	52.49	51.60	65	10,261	0.63%
2023/07/11	85	54.00	16	53.65	53.60	69	10,245	0.67%
2023/07/10	18	55.32	22	54.75	53.60	-4	10,259	-0.04%
2023/07/07	7	56.76	3	57.20	56.70	4	10,090	0.04%
2023/07/06	4	57.50	73	57.60	57.60	-69	9,972	-0.69%
2023/07/05	94	56.95	82.5	57.40	57.70	11.5	9,939	0.12%
2023/07/04	141.6	60.34	81	59.79	57.30	60.6	9,675	0.63%	大買/
2023/07/03	100.2	58.34	56	57.57	58.90	44.2	8,716	0.51%
2023/06/30	27	58.90	68	59.56	59.00	-41	8,216	-0.50%
2023/06/29	4	57.78	3	57.83	57.30	1	7,941	0.01%
2023/06/28	50	58.60	0	0.00	58.40	50	7,880	0.63%
2023/06/27	28	59.44	1.5	58.88	58.80	26.5	7,873	0.34%
2023/06/26	1.3	59.05	0	0.00	58.80	1.3	7,871	0.02%
2023/06/21	0.3	60.30	0	0.00	60.20	0.3	7,865	0.00%
2023/06/20	0	0.00	2	61.35	61.00	-2	7,836	-0.03%
2023/06/19	6	61.60	0	0.00	61.10	6	7,892	0.08%
2023/06/16	3	62.30	4	62.50	62.60	-1	7,918	-0.01%
2023/06/15	3.5	62.19	3	61.90	61.70	0.5	7,940	0.01%
2023/06/14	5	62.54	4.1	62.66	62.20	0.9	8,067	0.01%
2023/06/12	1	61.60	2	61.15	62.10	-1	8,862	-0.01%
2023/06/09	5	61.20	5	61.40	61.80	0	9,553	0.00%
2023/06/08	3	61.57	2	61.85	61.50	1	9,687	0.01%
2023/06/07	4	59.70	8	59.75	59.80	-4	9,917	-0.04%
2023/06/06	0	0.00	57	59.40	59.50	-57	9,925	-0.57%
2023/06/05	36	58.29	1	58.30	58.00	35	9,958	0.35%
2023/06/02	15	58.07	2.3	58.12	58.10	12.7	10,005	0.13%
2023/06/01	9.5	57.35	10	57.15	57.10	-0.5	10,059	0.00%
2023/05/31	5	58.52	1	58.90	58.00	4	10,104	0.04%
2023/05/30	5	59.60	2	59.35	58.70	3	10,281	0.03%
2023/05/29	7	59.90	5	59.86	60.00	2	10,361	0.02%
2023/05/26	1	58.90	4	59.50	58.90	-3	10,595	-0.03%
2023/05/25	5	59.20	0	0.00	58.70	5	10,907	0.05%
2023/05/22	2	60.80	4	59.95	60.20	-2	11,482	-0.02%
2023/05/19	4	60.70	8	59.92	60.30	-4	11,432	-0.04%
2023/05/18	1	60.40	6.2	60.17	59.60	-5.2	11,369	-0.05%
2023/05/17	5	60.02	4	59.90	60.20	1	11,390	0.01%
2023/05/16	5	59.74	0.2	59.80	59.60	4.8	11,367	0.04%
2023/05/15	5	58.86	4	58.75	60.20	1	11,413	0.01%
2023/05/12	6	59.13	5.2	59.22	59.20	0.8	11,434	0.01%
2023/05/11	11.1	60.53	11	59.99	59.10	0.1	11,447	0.00%
2023/05/10	0	0.00	0.1	61.70	61.60	-0.1	11,368	0.00%
2023/05/09	5	60.30	3.2	60.11	60.20	1.8	11,394	0.02%
2023/05/08	2	59.35	2.5	59.59	59.40	-0.5	11,536	0.00%
2023/05/05	9.1	59.83	4.2	59.95	59.50	4.9	11,898	0.04%
2023/05/04	5.1	60.56	7.1	60.42	60.10	-2	11,984	-0.02%
2023/05/03	36.1	61.46	43.1	61.93	60.50	-7	12,004	-0.06%
2023/05/02	3	63.70	3.6	63.00	63.20	-0.6	11,970	0.00%
2023/04/27	1	62.70	1	63.20	63.70	0	12,176	0.00%
2023/04/26	8	62.91	12	63.57	63.70	-4	12,253	-0.03%
2023/04/25	4	64.60	1	64.10	64.20	3	12,258	0.02%
2023/04/24	3	64.87	0	0.00	65.50	3	12,374	0.02%
2023/04/21	8.5	66.21	11	66.45	65.00	-2.5	12,497	-0.02%
2023/04/20	0	0.00	4.1	68.20	67.70	-4.1	12,473	-0.03%
2023/04/19	3	68.63	4	68.43	68.00	-1	12,630	-0.01%
2023/04/18	10	69.86	3	69.10	69.00	7	12,772	0.05%
2023/04/17	6	70.78	3	70.70	70.50	3	12,889	0.02%
2023/04/14	2	69.80	11	69.75	69.90	-9	13,041	-0.07%
2023/04/13	5.3	68.42	0	0.00	68.50	5.3	13,235	0.04%
2023/04/12	3	69.47	1	69.40	68.80	2	13,442	0.01%
2023/04/11	8	68.86	0	0.00	68.60	8	13,740	0.06%
2023/04/10	12	70.46	0	0.00	68.80	12	14,135	0.08%
2023/04/07	5	68.34	0	0.00	69.40	5	14,505	0.03%
2023/04/06	3	67.80	0	0.00	67.80	3	14,953	0.02%
2023/03/31	4	69.08	0	0.00	68.50	4	15,727	0.03%
2023/03/29	3	69.37	6	69.08	68.80	-3	17,649	-0.02%
2023/03/28	2	70.55	1.1	69.36	69.30	0.9	18,203	0.00%
2023/03/27	4	70.28	4	70.12	69.70	0	18,992	0.00%
2023/03/24	20	69.94	7	69.86	70.50	13	19,983	0.07%
2023/03/23	12	69.61	15	70.09	69.90	-3	20,125	-0.01%
2023/03/22	4	69.33	3	69.60	70.40	1	20,171	0.00%
2023/03/21	12.1	69.69	11.3	69.15	69.00	0.8	20,226	0.00%
2023/03/20	19	69.93	14	70.06	69.60	5	20,233	0.02%
2023/03/17	8	68.95	4	68.80	69.00	4	20,203	0.02%
2023/03/16	39	69.30	40.3	68.33	68.20	-1.3	20,128	-0.01%
2023/03/15	33	71.61	26	71.31	71.00	7	19,886	0.04%
2023/03/14	16.1	72.97	24.3	73.52	72.50	-8.2	19,571	-0.04%
2023/03/13	13	80.60	19.3	80.75	80.50	-6.3	18,898	-0.03%
2023/03/10	28.3	81.24	34	80.48	79.10	-5.8	18,755	-0.03%
2023/03/09	0	0.00	10.1	79.94	80.10	-10.1	18,527	-0.05%
2023/03/08	0	0.00	61	79.61	79.00	-61	18,647	-0.33%
2023/03/07	3.4	80.62	6	80.82	80.70	-2.7	18,699	-0.01%
2023/03/06	66	81.08	1	81.00	80.60	65	18,803	0.35%
2023/03/03	16.3	80.11	11	80.58	81.10	5.3	19,016	0.03%
2023/03/02	32	79.68	48	80.59	80.70	-16	19,149	-0.08%
2023/03/01	62	79.40	63	77.68	78.60	-1	18,998	-0.01%
2023/02/24	11	79.57	11	79.65	79.60	0	18,961	0.00%
2023/02/23	32	78.99	26	79.40	79.20	6	18,829	0.03%
2023/02/22	108	78.18	110	77.26	76.70	-2	18,592	-0.01%	大買/大賣/
2023/02/21	2	76.90	12	76.63	77.50	-10	18,344	-0.05%
2023/02/20	2	73.75	41.2	73.02	74.00	-39.2	18,296	-0.21%
2023/02/17	5	72.58	1	72.80	73.30	4	18,522	0.02%
2023/02/16	21	74.08	0	0.00	73.70	21	18,664	0.11%
2023/02/15	11	74.61	0	0.00	73.70	11	19,073	0.06%
2023/02/14	10	75.00	2	74.80	74.80	8	19,329	0.04%
2023/02/13	12	73.57	19	73.78	73.80	-7	19,474	-0.04%
2023/02/10	5	75.58	8	75.80	75.50	-3	19,706	-0.02%
2023/02/09	3	77.27	8.2	77.40	76.90	-5.2	20,025	-0.03%
2023/02/08	0	0.00	1	77.70	77.90	-1	20,279	0.00%
2023/02/07	2	77.00	1	77.60	77.60	1	20,350	0.00%
2023/02/06	10	76.99	59	76.38	76.10	-49	20,482	-0.24%
2023/02/03	133	80.73	115	79.91	79.50	18	20,459	0.09%	大買/大賣/
2023/02/02	51	77.71	47.1	78.45	78.60	3.9	20,220	0.02%
2023/02/01	97	76.71	54.1	76.70	76.70	42.9	20,217	0.21%
2023/01/31	45.1	75.86	41	75.80	75.90	4.1	20,313	0.02%
2023/01/30	7	74.10	7.3	74.79	75.60	-0.3	20,414	0.00%
2023/01/17	134	74.58	156	73.61	73.60	-22	20,433	-0.11%	大買/大賣/
2023/01/16	145	73.68	142	73.46	73.70	3	20,475	0.01%	大買/大賣/
2023/01/13	50	74.67	52.1	74.49	74.50	-2.1	20,424	-0.01%
2023/01/12	68	75.78	151	74.21	74.10	-83	20,536	-0.40%	大賣/
2023/01/11	121	77.46	122	76.15	76.10	-1	20,473	0.00%	大買/大賣/
2023/01/10	110.1	78.12	82	76.51	76.50	28.1	20,444	0.14%	大買/
2023/01/09	95	77.60	75	77.60	77.50	20	20,639	0.10%
2023/01/06	9	76.78	24	77.09	77.80	-15	20,709	-0.07%
2023/01/05	24	77.98	42	77.66	77.10	-18	20,762	-0.09%
2023/01/04	85	79.97	101	77.24	77.10	-16	20,903	-0.08%	大賣/
2023/01/03	52	80.61	10	79.70	79.20	42	20,825	0.20%
2022/12/30	12	80.56	15	80.41	80.10	-3	20,753	-0.01%
2022/12/29	123	79.40	127	79.19	79.20	-4	20,637	-0.02%	大買/大賣/
2022/12/28	52	81.00	8.5	80.75	79.00	43.5	20,583	0.21%
2022/12/27	104	83.94	193	82.46	82.10	-89	20,463	-0.43%	大買/大賣/
2022/12/26	82.1	84.02	56	82.71	82.40	26.1	20,553	0.13%
2022/12/23	71	84.81	56	85.71	86.20	15	20,344	0.07%
2022/12/22	56.6	85.04	55	85.41	87.20	1.6	19,732	0.01%
2022/12/21	109	78.61	33	79.37	79.80	76	18,579	0.41%	大買/
2022/12/20	41	78.41	27	78.33	76.70	14	18,285	0.08%
2022/12/19	51	78.80	39	76.88	76.20	12	18,086	0.07%
2022/12/16	62.1	74.06	45.5	78.48	78.80	16.6	17,509	0.09%
2022/12/15	34	71.55	33.2	72.37	72.50	0.9	16,827	0.01%
2022/12/14	1	69.50	1	69.90	70.70	0	17,223	0.00%
2022/12/12	3	69.70	8	69.68	69.30	-5	17,584	-0.03%
2022/12/09	0	0.00	4	69.20	70.10	-4	17,814	-0.02%
2022/12/08	37	68.80	37	68.91	68.60	0	18,088	0.00%
2022/12/07	10	69.19	6	69.18	69.10	4	18,250	0.02%
2022/12/06	2	71.60	0	0.00	70.60	2	18,254	0.01%
2022/12/05	1	74.40	1.5	74.54	74.30	-0.5	18,390	0.00%
2022/12/02	2	74.75	1	75.30	74.50	1	18,584	0.01%
2022/12/01	1	75.60	2	75.60	75.30	-1	18,774	-0.01%
2022/11/30	0.7	75.00	2	75.30	76.10	-1.3	18,698	-0.01%
2022/11/29	2	73.00	2	74.30	74.70	0	18,769	0.00%
2022/11/28	4	73.13	0.2	73.00	72.90	3.9	18,998	0.02%
2022/11/25	7	76.06	7	76.50	74.90	0	18,973	0.00%
2022/11/24	1.2	75.66	14	72.59	75.40	-12.9	19,000	-0.07%
2022/11/23	2	70.90	10	70.90	71.10	-8	18,785	-0.04%
2022/11/22	10	69.10	0	0.00	69.10	10	18,934	0.05%
2022/11/21	3	70.50	0	0.00	69.50	3	18,878	0.02%
2022/11/18	1	71.80	3	73.33	71.80	-2	18,843	-0.01%
2022/11/17	14	74.44	0	0.00	74.20	14	18,944	0.07%
2022/11/16	3	74.50	2.4	75.10	75.30	0.6	18,910	0.00%
2022/11/15	0	0.00	1	74.60	74.60	-1	18,998	-0.01%
2022/11/14	1	74.10	10	74.80	74.10	-9	18,805	-0.05%
2022/11/11	16	74.44	15	74.69	73.50	1	18,698	0.01%
2022/11/10	22	74.27	23.4	73.17	74.40	-1.4	18,395	-0.01%
2022/11/09	2	72.40	0.2	71.00	72.00	1.8	18,244	0.01%
2022/11/08	10	70.91	3.1	72.12	70.40	7	18,282	0.04%
2022/11/07	1	67.90	25	68.96	70.00	-24	18,009	-0.13%
2022/11/04	4.2	66.69	4	66.35	66.60	0.2	17,759	0.00%
2022/11/03	2	64.35	6	65.22	65.80	-4	17,605	-0.02%
2022/11/02	23	68.00	1.2	67.11	66.50	21.9	17,748	0.12%
2022/11/01	2	66.20	0	0.00	66.00	2	17,590	0.01%
2022/10/31	1	67.70	2	67.10	67.70	-1	17,596	-0.01%
2022/10/27	0	0.00	2	70.60	70.50	-2	17,529	-0.01%
2022/10/26	2	68.15	2.1	68.99	69.20	-0.1	17,483	0.00%
2022/10/25	0.4	68.40	0	0.00	67.70	0.4	17,395	0.00%
2022/10/24	8	69.00	14	69.55	68.50	-6	17,586	-0.03%
2022/10/21	3	67.13	2	67.20	66.50	1	17,570	0.01%
2022/10/20	2.2	64.01	1	64.90	66.90	1.2	17,578	0.01%
2022/10/19	0	0.00	2	68.80	67.90	-2	17,706	-0.01%
2022/10/18	2	66.75	2	67.30	67.00	0	17,674	0.00%
2022/10/17	3.2	64.53	3.2	64.42	64.90	0	17,705	0.00%
2022/10/14	14.1	68.04	13.4	68.84	68.80	0.7	17,512	0.00%
2022/10/13	18	67.63	19.1	67.22	65.40	-1.1	17,873	-0.01%
2022/10/12	2	68.40	0	0.00	68.30	2	18,252	0.01%
2022/10/11	3	72.87	6.4	72.26	72.20	-3.4	18,103	-0.02%
2022/10/07	12	73.98	11	74.02	73.20	1	17,998	0.01%
2022/10/06	13	73.59	14	72.80	73.60	-1	18,048	-0.01%
2022/10/05	13	72.92	15	73.61	72.90	-2	18,103	-0.01%
2022/10/04	13.1	70.94	23.1	71.23	71.60	-10	18,225	-0.05%
2022/10/03	33.1	70.04	34	69.63	70.30	-1	18,110	-0.01%
2022/09/30	3	65.10	9.6	65.75	66.80	-6.6	17,994	-0.04%
2022/09/29	2	67.65	3	66.43	66.50	-1	17,966	-0.01%
2022/09/28	6.4	68.76	9.1	66.68	65.70	-2.7	17,990	-0.02%
2022/09/27	8	70.78	11.7	70.83	71.00	-3.7	18,355	-0.02%
2022/09/26	2.6	71.65	10.1	70.20	69.40	-7.5	18,480	-0.04%
2022/09/23	9	76.09	15	76.01	74.90	-6	18,620	-0.03%
2022/09/22	18.1	75.74	19	75.23	74.70	-1	18,861	-0.01%
2022/09/21	14.1	78.17	17	77.32	78.30	-2.9	19,104	-0.02%
2022/09/20	8	75.51	6	75.35	75.10	2	19,163	0.01%
2022/09/19	9.1	77.19	8	75.15	74.10	1.1	19,630	0.01%
2022/09/16	24	79.18	19.1	79.33	80.70	5	19,925	0.02%
2022/09/15	4.1	79.88	4.2	79.95	80.70	-0.1	20,286	0.00%
2022/09/14	2.1	77.76	8.5	75.96	79.10	-6.4	20,546	-0.03%
2022/09/13	6.5	78.07	6.5	77.67	77.70	0	20,614	0.00%
2022/09/12	8.1	76.99	27.5	75.81	76.90	-19.5	20,925	-0.09%
2022/09/08	10.5	73.45	0.5	73.40	74.10	10	20,836	0.05%
2022/09/07	6	74.70	30.7	74.56	74.50	-24.7	20,908	-0.12%
2022/09/06	37	77.42	29	76.83	76.80	8	20,750	0.04%
2022/09/05	3.5	76.99	6.3	76.99	76.20	-2.7	20,692	-0.01%
2022/09/02	7.5	79.84	9.2	80.36	78.00	-1.8	20,581	-0.01%
2022/09/01	5	84.52	3.9	84.08	83.70	1.1	20,346	0.01%
2022/08/31	7.3	83.77	47.5	83.37	86.80	-40.2	20,415	-0.20%
2022/08/30	2	86.55	4	86.30	86.10	-2	20,129	-0.01%
2022/08/29	7.9	86.61	2	86.50	86.30	5.9	20,111	0.03%
2022/08/26	1	94.00	2	93.70	93.10	-1	20,046	0.00%
2022/08/25	2	93.10	1	92.70	92.80	1	20,010	0.00%
2022/08/24	5	93.78	24	93.26	91.30	-19	20,068	-0.09%
2022/08/23	0.2	95.20	0	0.00	94.60	0.2	20,090	0.00%
2022/08/22	7.4	96.48	4.1	95.66	95.10	3.3	20,154	0.02%
2022/08/18	4	101.00	1	100.50	101.00	3	20,220	0.01%
2022/08/17	42	101.48	45	100.57	101.50	-3	20,697	-0.01%
2022/08/16	1	100.50	1	100.00	99.90	0	21,251	0.00%
2022/08/15	21.5	101.01	20	101.50	101.50	1.5	21,871	0.01%
2022/08/12	3	103.83	2	104.00	104.50	1	21,770	0.00%
2022/08/11	10.8	104.83	3	102.83	103.00	7.8	21,901	0.04%
2022/08/10	4	104.50	1	104.50	103.00	3	21,885	0.01%
2022/08/09	12	105.42	9	105.06	105.00	3	21,937	0.01%
2022/08/08	3.1	107.48	1.2	107.32	107.50	1.9	21,826	0.01%
2022/08/05	8	105.50	10	106.95	107.50	-2	21,846	-0.01%
2022/08/04	0	0.00	41	103.01	104.00	-41	21,921	-0.19%
2022/08/03	10	105.50	10	106.25	104.50	0	21,955	0.00%
2022/08/02	6	104.25	6	104.67	105.00	0	22,088	0.00%
2022/08/01	3	107.33	3	106.50	107.50	0	22,109	0.00%
2022/07/29	0	0.00	2.3	106.56	107.00	-2.3	22,202	-0.01%
2022/07/28	0	0.00	0.2	103.00	102.00	-0.2	22,118	0.00%
2022/07/27	0	0.00	3	104.50	104.50	-3	22,091	-0.01%
2022/07/26	8	101.38	8	100.69	100.50	0	22,099	0.00%
2022/07/25	143	105.12	141	104.01	104.00	2	21,952	0.01%	大買/大賣/
2022/07/22	3	105.83	8.3	106.30	106.50	-5.3	21,993	-0.02%
2022/07/21	88.1	105.59	87	105.51	105.50	1.1	22,013	0.00%
2022/07/20	18.1	106.93	5	105.30	103.50	13.1	21,989	0.06%
2022/07/19	20	128.18	13	128.50	131.00	7	21,598	0.03%
2022/07/18	2.2	120.00	4	119.50	121.00	-1.8	21,147	-0.01%
2022/07/15	9	118.11	5	117.40	117.00	4	21,144	0.02%
2022/07/14	156	118.03	160	116.66	118.50	-4	21,219	-0.02%	大買/大賣/
2022/07/13	48.2	115.55	7	116.14	113.50	41.2	21,063	0.20%
2022/07/12	8	113.38	2	111.25	112.00	6	20,966	0.03%
2022/07/11	13.1	120.03	11	120.23	120.50	2.1	20,719	0.01%
2022/07/08	19	121.24	30.1	120.50	120.50	-11.1	20,675	-0.05%
2022/07/07	114.2	113.92	116.4	113.84	116.50	-2.2	20,505	-0.01%	大買/大賣/
2022/07/06	2	114.50	4	113.50	113.50	-2	20,500	-0.01%
2022/07/05	132.2	115.90	128	118.03	116.00	4.2	20,405	0.02%	大買/大賣/
2022/07/04	25.2	114.42	25	113.40	115.50	0.2	19,948	0.00%
2022/07/01	34	118.51	20.7	116.79	111.00	13.3	19,836	0.07%
2022/06/30	83	118.08	94.2	119.66	119.00	-11.2	19,480	-0.06%
2022/06/29	24	123.15	68	121.18	120.00	-44	19,155	-0.23%
2022/06/28	58	125.27	33	125.97	128.00	25	18,787	0.13%
2022/06/27	87	124.39	69	124.85	128.00	18	18,412	0.10%
2022/06/24	147	117.57	254.1	113.97	116.50	-107.1	17,937	-0.60%	大買/大賣/鉅額交易
2022/06/23	464.1	114.75	364	113.39	110.50	100.1	17,617	0.57%	大買/大賣/
2022/06/22	13	117.77	18.3	118.63	120.00	-5.3	17,276	-0.03%
2022/06/21	5	123.30	7	121.43	123.50	-2	16,758	-0.01%
2022/06/20	1	121.00	17.4	122.49	119.50	-16.4	16,534	-0.10%
2022/06/17	0.1	133.00	2.3	132.00	131.00	-2.2	16,156	-0.01%
2022/06/16	17	136.15	4	136.38	131.00	13	15,984	0.08%
2022/06/15	9.1	142.02	5	140.80	140.50	4.1	16,030	0.03%
2022/06/14	16.1	142.01	0	0.00	143.00	16.1	16,380	0.10%
2022/06/13	6.2	144.66	57	143.53	143.00	-50.9	17,312	-0.29%
2022/06/10	6.1	150.85	5	150.90	150.00	1.1	17,735	0.01%
2022/06/09	12	156.13	5	156.60	155.00	7	17,977	0.04%
2022/06/07	2	158.50	1.2	160.00	159.00	0.8	18,565	0.00%
2022/06/06	13	162.04	12.1	159.34	158.50	1	19,086	0.00%
2022/06/02	3	158.33	0	0.00	158.50	3	19,672	0.02%
2022/06/01	0	0.00	13.2	160.00	159.50	-13.2	20,734	-0.06%
2022/05/31	5	157.00	3	160.33	157.00	2	22,047	0.01%
2022/05/30	10.1	160.20	6	159.25	158.50	4.1	22,405	0.02%
2022/05/27	2	159.25	8.1	159.36	160.50	-6.1	22,706	-0.03%
2022/05/26	8	160.13	2.5	157.80	156.50	5.5	23,032	0.02%
2022/05/25	117.1	162.21	48	160.34	160.50	69.1	23,196	0.30%	大買/
2022/05/24	27.6	164.82	22.2	162.15	161.50	5.4	23,415	0.02%
2022/05/23	2.1	159.89	15.2	161.39	163.50	-13.1	23,452	-0.06%
2022/05/20	1	149.00	3	147.67	149.00	-2	23,616	-0.01%
2022/05/19	5	143.20	3	145.17	146.00	2	24,528	0.01%
2022/05/18	1	146.00	1	147.50	147.50	0	25,491	0.00%
2022/05/17	4	145.75	1.1	145.55	143.00	2.9	26,034	0.01%
2022/05/16	3.1	149.18	6	150.83	148.00	-2.9	26,380	-0.01%
2022/05/13	0	0.00	8.1	152.06	153.50	-8.1	26,755	-0.03%
2022/05/12	3	152.67	3.1	150.95	148.50	-0.1	27,852	0.00%
2022/05/11	2	151.25	4	152.38	151.50	-2	28,048	-0.01%
2022/05/10	19	150.71	13	151.15	151.50	6	28,426	0.02%
2022/05/09	4	149.50	0	0.00	148.00	4	28,842	0.01%
2022/05/06	8	149.75	3	150.83	151.50	5	29,843	0.02%
2022/05/05	11	153.05	10	152.75	153.00	1	29,960	0.00%
2022/05/04	3	150.00	1	149.50	148.50	2	29,923	0.01%
2022/05/03	0	0.00	5.1	143.71	146.00	-5.1	30,123	-0.02%
2022/04/29	3	144.67	3	147.17	146.00	0	30,426	0.00%
2022/04/28	12	146.75	16.3	141.82	142.00	-4.3	30,615	-0.01%
2022/04/27	12.1	143.83	6	141.17	144.00	6.1	30,648	0.02%
2022/04/26	3	148.00	2	147.75	145.00	1	30,761	0.00%
2022/04/25	6.2	149.02	4.1	150.00	148.00	2.1	30,860	0.01%
2022/04/22	5.1	156.90	3	156.84	156.00	2.1	30,890	0.01%
2022/04/21	9	157.50	8	158.38	157.50	1	31,098	0.00%
2022/04/20	1.5	155.67	1	157.00	155.50	0.5	31,348	0.00%
2022/04/19	3	155.33	1	156.00	156.00	2	31,482	0.01%
2022/04/18	1	151.50	0	0.00	151.00	1	31,728	0.00%
2022/04/15	29	155.69	34	155.60	155.00	-5	32,036	-0.02%
2022/04/14	3	156.67	1	158.00	154.50	2	32,163	0.01%
2022/04/13	8	156.94	3	157.00	158.00	5	32,253	0.02%
2022/04/12	18.1	149.23	14	150.64	153.00	4.1	32,311	0.01%
2022/04/11	1	154.00	0	0.00	151.50	1	32,351	0.00%
2022/04/08	23.1	153.87	24	154.63	154.00	-0.9	32,947	0.00%
2022/04/07	16.1	152.12	10.1	149.53	149.50	6	33,063	0.02%
2022/04/06	13	155.81	10	156.00	156.00	3	33,093	0.01%
2022/04/01	24	157.31	24	159.19	160.00	0	33,478	0.00%
2022/03/31	22	157.77	18	158.56	158.50	4	33,528	0.01%
2022/03/30	2.5	158.60	6.1	158.57	160.00	-3.6	33,688	-0.01%
2022/03/29	17	158.00	13.1	154.60	154.50	3.9	33,769	0.01%
2022/03/28	7	154.79	3	152.17	156.00	4	34,092	0.01%
2022/03/25	3.3	154.93	2	156.25	153.50	1.3	34,467	0.00%
2022/03/24	5.1	160.83	6	160.67	160.00	-0.9	34,857	0.00%
2022/03/23	1.4	164.60	4	163.00	163.00	-2.6	35,566	-0.01%
2022/03/22	12	166.79	13	164.00	162.50	-1	36,222	0.00%
2022/03/21	0	0.00	1	164.00	163.00	-1	37,126	0.00%
2022/03/18	13	162.23	11	163.41	163.00	2	38,261	0.01%
2022/03/17	12.1	163.96	48.3	164.32	168.00	-36.2	38,841	-0.09%
2022/03/16	41.2	167.55	60.1	170.67	161.50	-19	39,919	-0.05%
2022/03/15	42.1	176.25	14.2	180.26	172.50	27.9	39,944	0.07%
2022/03/14	25	180.50	33.3	180.56	182.00	-8.3	41,030	-0.02%
2022/03/11	16.3	174.63	16	175.69	175.00	0.3	42,473	0.00%
2022/03/10	31.5	180.14	18	177.83	176.50	13.5	43,249	0.03%
2022/03/09	32.2	173.92	67	173.87	174.00	-34.8	43,857	-0.08%
2022/03/08	51.7	173.19	36	174.83	170.50	15.7	44,460	0.04%
2022/03/07	48	192.72	45.2	189.52	180.00	2.8	43,865	0.01%
2022/03/04	135.2	197.35	117.1	195.61	192.00	18.2	43,042	0.04%	大買/大賣/
2022/03/03	65.1	194.29	56	195.51	192.00	9.1	41,921	0.02%
2022/03/02	22	192.39	17	191.06	190.50	5	41,774	0.01%
2022/03/01	12	192.46	14	192.71	193.00	-2	41,636	0.00%
2022/02/25	84	187.58	79	186.28	187.00	5	41,391	0.01%
2022/02/24	97.1	186.57	111.2	184.26	182.00	-14.1	41,218	-0.03%	大賣/
2022/02/23	85.1	187.04	97.1	189.31	190.00	-12	40,843	-0.03%
2022/02/22	61.2	184.43	51.2	181.95	181.50	10	40,488	0.02%
2022/02/21	107	197.57	70.1	196.81	195.00	36.9	39,762	0.09%	大買/
2022/02/18	88	185.95	80.3	191.60	194.50	7.7	39,031	0.02%
2022/02/17	25	186.18	25.1	185.91	183.00	-0.1	38,225	0.00%
2022/02/16	6	184.00	24.1	183.08	183.50	-18.1	37,912	-0.05%
2022/02/15	44	181.33	53	179.88	178.50	-9	38,206	-0.02%
2022/02/14	47.4	179.59	56.3	180.37	180.00	-8.9	38,783	-0.02%
2022/02/11	16	175.84	16	173.50	172.00	0	38,390	0.00%
2022/02/10	18	174.42	26.3	175.57	175.50	-8.3	39,037	-0.02%
2022/02/09	87.2	175.66	84	173.37	173.50	3.2	39,741	0.01%
2022/02/08	51.3	170.46	77.7	171.02	172.00	-26.4	39,830	-0.07%
2022/02/07	25.3	150.51	30.1	156.57	162.00	-4.8	39,996	-0.01%
2022/01/26	20.2	147.89	34.1	148.17	147.50	-13.9	41,239	-0.03%
2022/01/25	31.1	148.92	17.5	147.40	145.50	13.6	41,581	0.03%
2022/01/24	28.1	151.20	22	151.86	153.00	6.1	41,813	0.01%
2022/01/21	51.6	156.09	30	153.50	151.50	21.6	42,137	0.05%
2022/01/20	21	162.50	18	162.03	161.00	3	42,290	0.01%
2022/01/19	37	163.65	59	160.63	161.50	-22	42,524	-0.05%
2022/01/18	36.1	165.56	41.4	166.47	166.00	-5.3	42,715	-0.01%
2022/01/17	8.6	168.62	5.2	167.31	166.00	3.4	43,550	0.01%
2022/01/14	29.1	167.52	30	170.42	173.50	-1	44,029	0.00%
2022/01/13	83	173.64	58	173.84	168.50	25	44,460	0.06%
2022/01/12	14.2	178.97	33.3	177.59	176.00	-19.1	44,725	-0.04%
2022/01/11	32.2	180.58	34	181.38	181.50	-1.8	45,521	0.00%
2022/01/10	11.1	184.27	8	183.12	179.50	3.1	46,605	0.01%
2022/01/07	3	188.67	2	186.00	187.50	1	47,315	0.00%
2022/01/06	18.4	192.84	15	190.93	191.00	3.4	48,866	0.01%
2022/01/05	30	192.02	17	192.65	191.00	13	49,726	0.03%
2022/01/04	8.5	186.83	27.1	187.81	191.50	-18.6	50,499	-0.04%
2022/01/03	32.1	186.69	80	189.71	187.50	-47.9	51,296	-0.09%
2021/12/30	1.1	198.59	2	198.50	198.50	-0.9	51,827	0.00%
2021/12/29	29	202.43	47.1	201.51	201.00	-18.1	52,778	-0.03%
2021/12/28	59	202.42	71	202.21	200.50	-12	54,654	-0.02%
2021/12/27	17	199.74	67	199.64	199.00	-50	55,451	-0.09%
2021/12/24	39.3	202.31	44.1	200.04	199.00	-4.8	56,326	-0.01%
2021/12/23	33	204.88	19	202.68	200.00	14	56,322	0.02%
2021/12/22	45	203.83	33	204.50	204.00	12	56,540	0.02%
2021/12/21	20	200.95	23.2	201.81	207.00	-3.2	56,543	-0.01%
2021/12/20	29	199.62	28.1	200.08	199.00	0.9	56,620	0.00%
2021/12/17	20	201.33	41.2	201.98	200.00	-21.2	56,644	-0.04%
2021/12/16	75.5	198.60	47.5	199.30	196.50	28	56,315	0.05%
2021/12/15	37.4	196.14	65.2	197.11	199.00	-27.8	56,196	-0.05%
2021/12/14	100.2	193.17	106.8	191.94	189.50	-6.6	56,156	-0.01%	大賣/
2021/12/13	70.7	206.67	42.2	206.35	201.50	28.5	55,319	0.05%
2021/12/10	314.2	207.05	266.3	207.05	210.50	47.9	55,553	0.09%	大買/大賣/
2021/12/09	50.5	201.63	70.1	200.51	208.00	-19.6	54,894	-0.04%
2021/12/08	169.4	196.65	156.7	198.11	197.00	12.8	54,715	0.02%	大買/大賣/
2021/12/07	160.9	184.57	121.2	184.13	191.00	39.7	54,241	0.07%	大買/大賣/
2021/12/06	125.1	173.01	80.1	174.96	176.50	45	53,587	0.08%	大買/
2021/12/03	91	169.10	81.2	168.01	164.50	9.8	53,625	0.02%
2021/12/02	28	164.38	71.4	164.12	169.50	-43.4	53,692	-0.08%
2021/12/01	3.2	155.78	1	156.00	154.50	2.2	53,099	0.00%
2021/11/30	12	155.54	9	156.50	156.50	3	53,553	0.01%
2021/11/29	64.1	154.39	52	153.14	153.00	12.1	54,150	0.02%
2021/11/26	35.1	158.26	33	154.11	152.00	2.1	55,260	0.00%
2021/11/25	29	156.69	42	157.06	157.50	-13	55,943	-0.02%
2021/11/24	5	153.20	3.1	154.02	154.00	2	56,530	0.00%
2021/11/23	11	154.73	7.2	155.76	154.00	3.8	58,328	0.01%
2021/11/22	50.1	156.47	31	157.60	154.50	19.1	60,206	0.03%
2021/11/19	12.3	158.18	13.7	158.58	156.00	-1.5	61,871	0.00%
2021/11/18	16	160.69	22.3	160.61	160.50	-6.3	64,140	-0.01%
2021/11/17	11.4	158.34	19.1	157.90	158.50	-7.7	66,010	-0.01%
2021/11/16	30.4	160.38	33	159.76	161.00	-2.6	67,378	0.00%
2021/11/15	36.7	160.14	27.4	158.85	157.00	9.3	69,856	0.01%
2021/11/12	64.3	159.79	47.6	160.23	159.00	16.7	71,211	0.02%
2021/11/11	52.8	170.98	69	170.61	159.50	-16.2	71,484	-0.02%
2021/11/10	25.4	180.67	25.1	182.47	177.00	0.3	72,107	0.00%
2021/11/09	61.3	186.07	49.1	187.08	183.50	12.2	73,224	0.02%
2021/11/08	86.4	184.20	99.7	184.24	190.00	-13.3	73,787	-0.02%
2021/11/05	73.2	176.42	75	175.75	178.00	-1.8	74,735	0.00%
2021/11/04	108.7	177.05	114.2	178.61	174.50	-5.6	76,083	-0.01%	大買/大賣/
2021/11/03	97	170.44	94.4	169.05	171.50	2.6	76,323	0.00%
2021/11/02	54	161.38	57.1	162.39	161.00	-3.1	76,868	0.00%
2021/11/01	99.6	160.38	104.1	162.09	158.50	-4.5	77,612	-0.01%	大賣/
2021/10/29	15.2	159.85	21.2	159.62	160.00	-6	78,267	-0.01%
2021/10/28	67.1	155.77	64.1	155.68	153.50	3.1	79,584	0.00%
2021/10/27	46	153.71	55.3	154.12	153.00	-9.3	82,036	-0.01%
2021/10/26	70	157.68	70.9	157.62	157.00	-0.9	84,992	0.00%
2021/10/25	78.1	156.99	70.4	157.60	157.50	7.7	87,571	0.01%
2021/10/22	122	154.54	127	154.70	152.50	-5	90,066	-0.01%	大買/大賣/
2021/10/21	53	160.84	54	162.28	159.00	-1	91,770	0.00%
2021/10/20	76	160.88	80	161.68	159.50	-4	92,550	0.00%
2021/10/19	104	161.25	68	162.18	158.00	36	94,278	0.04%	大買/
2021/10/18	92	152.29	141	154.44	160.00	-49	96,471	-0.05%	大賣/
2021/10/15	107	161.89	120	161.45	161.00	-13	97,931	-0.01%	大買/大賣/
2021/10/14	70	159.35	89	162.92	164.50	-19	98,982	-0.02%
2021/10/13	104	158.73	81	156.78	155.00	23	99,248	0.02%	大買/
2021/10/12	98.1	157.78	103.2	157.45	153.50	-5.1	101,711	-0.01%	大賣/
2021/10/08	127.6	167.64	104	167.76	169.50	23.6	102,911	0.02%	大買/大賣/
2021/10/07	96	169.35	155	171.06	171.50	-59	105,121	-0.06%	大賣/
2021/10/06	192.1	167.90	209.6	165.12	161.50	-17.5	106,167	-0.02%	大買/大賣/
2021/10/05	118.1	164.54	128.6	166.02	173.00	-10.5	107,309	-0.01%	大買/大賣/
2021/10/04	100.1	173.24	118.5	172.47	165.50	-18.4	108,342	-0.02%	大賣/
2021/10/01	54.8	191.34	88	187.36	183.50	-33.3	110,613	-0.03%
2021/09/30	25.2	202.54	42.5	203.46	203.50	-17.3	112,158	-0.02%
2021/09/29	29	201.62	32	201.73	200.50	-3	113,993	0.00%
2021/09/28	49	202.81	22	202.09	203.50	27	115,755	0.02%
2021/09/27	68.1	215.37	47	212.87	208.00	21.1	117,732	0.02%
2021/09/24	85	213.42	72	214.38	215.00	13	121,860	0.01%
2021/09/23	29	208.83	46	208.91	207.50	-17	123,853	-0.01%
2021/09/22	48	204.68	28	204.09	203.00	20	127,961	0.02%
2021/09/17	50.1	207.98	123	208.00	210.00	-72.9	129,019	-0.06%	大賣/
2021/09/16	73	202.21	58	203.46	200.50	15	131,239	0.01%
2021/09/15	102.2	201.22	112	201.88	205.00	-9.8	132,972	-0.01%	大買/大賣/
2021/09/14	89.1	208.42	46	206.88	201.50	43.1	136,191	0.03%
2021/09/13	83	213.07	83	213.39	210.00	0	138,442	0.00%
2021/09/10	88.1	210.63	89	211.30	211.50	-0.9	139,336	0.00%
2021/09/09	134.1	208.74	74	207.14	207.50	60.1	140,530	0.04%	大買/
2021/09/08	85	212.42	82.3	212.68	213.00	2.7	141,059	0.00%
2021/09/07	19.1	204.75	44	206.60	209.50	-25	141,359	-0.02%
2021/09/06	44.1	219.05	52	215.53	211.00	-7.9	140,707	-0.01%
2021/09/03	70.3	230.46	85.1	228.81	222.00	-14.8	140,444	-0.01%
2021/09/02	88	238.48	93.4	237.96	235.50	-5.4	139,951	0.00%
2021/09/01	162.4	240.46	148	239.32	235.00	14.4	139,269	0.01%	大買/大賣/
2021/08/31	98.1	247.91	104.4	247.68	248.00	-6.3	138,045	0.00%	大賣/
2021/08/30	127.2	255.49	109.1	252.58	249.00	18.1	137,102	0.01%	大買/大賣/
2021/08/27	181	255.89	167.2	256.60	252.00	13.8	136,378	0.01%	大買/大賣/
2021/08/26	174.2	256.76	160.1	257.30	258.00	14.1	134,570	0.01%	大買/大賣/
2021/08/25	205.1	250.68	207.9	252.17	262.00	-2.7	132,823	0.00%	大買/大賣/
2021/08/24	186.5	248.44	157.1	248.53	244.00	29.4	131,087	0.02%	大買/大賣/
2021/08/23	123.5	242.07	143.1	244.59	248.00	-19.6	129,142	-0.02%	大買/大賣/
2021/08/20	132	219.00	138.1	217.96	225.50	-6.1	129,352	0.00%	大買/大賣/
2021/08/19	229	223.82	254.2	222.17	213.00	-25.2	130,804	-0.02%	大買/大賣/
2021/08/18	145.3	211.98	176.4	216.01	226.00	-31.1	129,864	-0.02%	大買/大賣/
2021/08/17	115	214.54	121	211.39	205.50	-6	130,875	0.00%	大買/大賣/
2021/08/16	114.2	213.01	108	213.21	215.00	6.2	131,847	0.00%	大買/大賣/
2021/08/13	122	228.07	108	221.39	215.00	14	131,260	0.01%	大買/大賣/
2021/08/12	129	220.40	126.2	220.83	230.00	2.8	131,665	0.00%	大買/大賣/
2021/08/11	99.3	219.40	205	216.53	217.00	-105.8	131,247	-0.08%	大賣/鉅額交易
2021/08/10	156.6	232.47	102.1	229.64	225.00	54.5	129,537	0.04%	大買/大賣/
2021/08/09	204.3	236.76	119.1	233.31	229.00	85.2	128,839	0.07%	大買/大賣/
2021/08/06	104.5	232.56	113.5	232.88	231.00	-9	128,536	-0.01%	大買/大賣/
2021/08/05	85.4	228.53	87.6	222.25	221.00	-2.2	127,154	0.00%
2021/08/04	102.7	233.54	102.4	232.86	233.00	0.2	126,543	0.00%	大買/大賣/
2021/08/03	194.8	231.54	154.4	232.88	229.00	40.4	126,639	0.03%	大買/大賣/
2021/08/02	220.6	225.44	209.1	226.70	232.00	11.5	125,565	0.01%	大買/大賣/
2021/07/30	269.5	241.66	244.9	242.69	223.50	24.6	123,176	0.02%	大買/大賣/
2021/07/29	273.9	239.04	274.4	238.17	248.00	-0.5	120,666	0.00%	大買/大賣/
2021/07/28	204.2	208.02	222.4	209.93	225.50	-18.2	118,502	-0.02%	大買/大賣/
2021/07/27	112.5	206.97	135.5	205.43	205.00	-23	116,098	-0.02%	大買/大賣/
2021/07/26	103.6	228.33	99.2	225.93	216.50	4.3	115,006	0.00%	大買/
2021/07/23	177	245.14	154.6	245.55	240.00	22.4	113,819	0.02%	大買/大賣/
2021/07/22	174.1	229.40	183.1	225.90	240.00	-9	112,099	-0.01%	大買/大賣/
2021/07/21	103.2	253.20	165.3	256.29	238.50	-62.1	109,689	-0.06%	大買/大賣/
2021/07/20	167.4	271.88	194.4	270.23	260.50	-27	107,231	-0.03%	大買/大賣/
2021/07/19	89.3	289.93	99.2	290.06	286.00	-9.9	105,706	-0.01%
2021/07/16	273.7	291.91	197.3	291.47	286.00	76.4	105,178	0.07%	大買/大賣/
2021/07/15	149	268.30	140.3	268.94	278.50	8.7	102,364	0.01%	大買/大賣/
2021/07/14	183.6	253.70	187.5	251.60	253.50	-3.9	101,196	0.00%	大買/大賣/
2021/07/13	152.6	278.95	132	285.74	258.50	20.6	98,531	0.02%	大買/大賣/
2021/07/12	135.4	289.79	146.8	291.44	287.00	-11.3	96,744	-0.01%	大買/大賣/
2021/07/09	175.2	292.30	153.3	287.85	275.00	22	94,700	0.02%	大買/大賣/
2021/07/08	157.1	277.97	181.8	281.64	304.00	-24.6	92,400	-0.03%	大買/大賣/
2021/07/07	153.2	288.84	187.3	288.09	276.50	-34.1	89,534	-0.04%	大買/大賣/
2021/07/06	166.4	307.00	160.6	307.48	296.00	5.9	87,537	0.01%	大買/大賣/
2021/07/05	160.1	312.04	208.3	310.83	302.00	-48.3	85,714	-0.06%	大買/大賣/
2021/07/02	170.8	330.80	149.6	332.55	326.50	21.2	83,762	0.03%	大買/大賣/
2021/07/01	489.8	340.39	434.5	335.96	336.00	55.3	81,705	0.07%	大買/大賣/
2021/06/30	296.7	307.48	384.7	310.29	321.00	-88.1	77,304	-0.11%	大買/大賣/
2021/06/29	399.8	309.35	248.6	307.47	292.00	151.2	75,146	0.20%	大買/大賣/鉅額交易
2021/06/28	146.1	293.05	136.6	295.19	300.00	9.5	71,395	0.01%	大買/大賣/
2021/06/25	153.2	265.10	193.4	265.25	273.00	-40.2	70,194	-0.06%	大買/大賣/
2021/06/24	200.3	237.98	242.4	241.43	248.50	-42.1	67,663	-0.06%	大買/大賣/
2021/06/23	454.5	245.67	426.6	241.20	226.00	27.9	65,883	0.04%	大買/大賣/
2021/06/22	366.4	264.97	296.2	261.02	251.00	70.2	61,674	0.11%	大買/大賣/
2021/06/21	118.1	241.90	132.2	246.85	249.00	-14.1	58,851	-0.02%	大買/大賣/
2021/06/18	188.3	215.38	287.6	219.36	226.50	-99.3	58,156	-0.17%	大買/大賣/
2021/06/17	235.8	203.79	116	204.03	206.00	119.8	56,643	0.21%	大買/大賣/鉅額交易
2021/06/16	171.2	205.43	180	205.95	205.50	-8.8	55,154	-0.02%	大買/大賣/
2021/06/15	13	185.50	32	187.34	191.50	-19	53,839	-0.04%
2021/06/11	20	164.28	82.3	173.66	174.50	-62.3	53,432	-0.12%
2021/06/10	33	155.12	22	151.36	159.00	11	53,228	0.02%
2021/06/09	43	159.73	3.1	159.45	160.00	39.9	53,324	0.07%
2021/06/08	22.1	159.32	8	164.63	165.00	14.1	53,404	0.03%
2021/06/07	25	149.22	31	153.56	153.00	-6	53,464	-0.01%
2021/06/04	83.1	157.78	51	159.02	155.50	32.1	53,521	0.06%
2021/06/03	50.2	161.88	42	163.67	161.00	8.2	53,592	0.02%
2021/06/02	39.1	162.81	29.2	167.94	160.00	9.9	53,515	0.02%
2021/06/01	25.1	151.20	18	151.61	159.50	7.1	53,205	0.01%
2021/05/31	131	146.57	107.1	147.79	145.00	23.9	53,006	0.05%	大買/大賣/
2021/05/28	125	149.72	189.1	148.44	154.50	-64.1	52,533	-0.12%	大買/大賣/
2021/05/27	162.2	137.70	112.5	139.08	140.50	49.7	50,723	0.10%	大買/大賣/
2021/05/26	127.1	121.39	123.1	121.31	128.00	4	47,866	0.01%	大買/大賣/
2021/05/25	182.7	120.86	185.2	124.40	116.50	-2.5	46,237	-0.01%	大買/大賣/
2021/05/24	184.1	121.46	138	121.50	125.00	46.1	43,825	0.11%	大買/大賣/
2021/05/21	21.2	111.62	24	113.19	114.00	-2.8	42,234	-0.01%
2021/05/20	94	98.30	140.2	99.62	104.00	-46.2	41,724	-0.11%	大賣/
2021/05/19	67	93.72	35.2	93.19	94.60	31.8	39,609	0.08%
2021/05/18	25	85.78	20	84.41	86.00	5	39,042	0.01%
2021/05/17	55	76.35	55	77.41	78.20	0	38,911	0.00%
2021/05/14	51	77.88	60	77.74	81.60	-9	37,764	-0.02%
2021/05/13	9.2	82.00	30	83.22	80.10	-20.8	36,679	-0.06%
2021/05/12	13	92.10	30	91.14	88.90	-17	36,346	-0.05%
2021/05/11	46.3	101.06	51	101.14	98.70	-4.8	36,361	-0.01%
2021/05/10	34	98.73	37	99.19	101.50	-3	35,317	-0.01%
2021/05/07	18	90.12	23.2	90.24	92.30	-5.2	34,558	-0.02%
2021/05/06	37	91.26	39	91.28	89.90	-2	34,312	-0.01%
2021/05/05	61	93.48	49	91.53	92.50	12	33,721	0.04%
2021/05/04	51	96.82	42	94.24	91.40	9	33,189	0.03%
2021/05/03	38.1	101.16	28	100.92	101.50	10.1	32,428	0.03%
2021/04/29	10	92.59	27.5	92.09	94.70	-17.5	31,563	-0.06%
2021/04/28	9	95.39	20	95.71	92.50	-11	31,936	-0.03%
2021/04/27	21	93.37	12	92.70	91.20	9	31,941	0.03%
2021/04/26	1	87.80	15	88.47	90.20	-14	31,963	-0.04%
2021/04/23	16.3	84.21	21	84.55	82.00	-4.7	32,715	-0.01%
2021/04/22	90.3	94.69	72	92.89	85.80	18.3	32,945	0.06%
2021/04/21	48	86.39	45	87.67	89.60	3	32,068	0.01%
2021/04/20	66	79.86	49	80.49	81.50	17	31,928	0.05%
2021/04/19	37	78.42	26	79.07	80.60	11	32,264	0.03%
2021/04/16	12	70.99	15	69.64	73.30	-3	32,430	-0.01%
2021/04/15	3	64.30	38	65.51	66.70	-35	32,892	-0.11%
2021/04/14	35	65.03	19	64.17	65.30	16	34,186	0.05%
2021/04/13	84	65.04	50	65.07	64.30	34	34,459	0.10%
2021/04/12	25	62.77	45	63.42	64.00	-20	35,159	-0.06%
2021/04/09	16	57.33	18	57.32	58.20	-2	36,862	-0.01%
2021/04/08	9	58.61	11	58.69	58.90	-2	37,908	-0.01%
2021/04/07	12	58.25	25.1	58.01	58.70	-13.1	39,236	-0.03%
2021/04/06	14	57.26	20.3	56.96	57.40	-6.3	42,280	-0.01%
2021/04/01	43	56.22	24	56.10	55.90	19	43,279	0.04%
2021/03/31	20.1	56.35	22	55.65	55.10	-1.9	44,129	0.00%
2021/03/30	15	54.47	18	55.35	54.60	-3	44,067	-0.01%
2021/03/29	20	54.29	26	54.94	55.40	-6	44,720	-0.01%
2021/03/26	13	51.00	11	51.73	52.90	2	46,649	0.00%
2021/03/25	2	50.85	6	50.36	49.90	-4	47,659	-0.01%
2021/03/24	40	52.20	42	51.72	52.00	-2	48,732	0.00%
2021/03/23	69.3	54.70	41.1	53.46	51.70	28.2	48,863	0.06%
2021/03/22	25.2	53.17	23	54.36	54.50	2.2	48,009	0.00%
2021/03/19	13	49.66	6	49.70	49.55	7	47,755	0.01%
2021/03/18	2	49.85	2	49.95	49.95	0	48,015	0.00%
2021/03/17	0	0.00	8	49.11	49.00	-8	48,441	-0.02%
2021/03/16	12	48.45	14	48.24	48.65	-2	48,956	0.00%
2021/03/15	9	48.48	11	48.53	48.70	-2	49,649	0.00%
2021/03/12	68	47.76	60	47.42	47.40	8	50,455	0.02%
2021/03/11	3	47.65	0	0.00	47.25	3	50,756	0.01%
2021/03/10	42	47.37	56	46.78	47.00	-14	50,926	-0.03%
2021/03/09	31	46.59	35	46.94	47.50	-4	51,141	-0.01%
2021/03/08	5	47.15	5	45.50	45.40	0	51,479	0.00%
2021/03/05	15	46.20	16	45.92	45.85	-1	51,890	0.00%
2021/03/04	0	0.00	2	46.20	46.05	-2	52,319	0.00%
2021/03/03	9	46.44	11	46.75	47.30	-2	52,717	0.00%
2021/03/02	95	48.02	83	46.49	45.50	12	53,775	0.02%
2021/02/26	26	47.62	14	47.90	47.95	12	54,074	0.02%
2021/02/25	6	47.28	161	47.32	47.30	-155	54,060	-0.29%	大賣/鉅額交易
2021/02/24	134	46.84	138	46.31	46.00	-4	54,183	-0.01%	大買/大賣/
2021/02/23	60	47.05	74	47.17	46.70	-14	54,262	-0.03%
2021/02/22	57	46.91	68	46.98	46.75	-11	54,800	-0.02%
2021/02/19	16	44.59	2	44.45	44.50	14	54,951	0.03%
2021/02/18	48	45.35	33	45.38	45.25	15	55,206	0.03%
2021/02/17	52	42.66	48	42.91	43.90	4	54,788	0.01%
2021/02/05	29	42.93	3	42.78	42.20	26	54,773	0.05%
2021/02/04	10	42.28	36	42.56	43.50	-26	54,818	-0.05%
2021/02/03	39	42.68	38	43.18	42.25	1	55,361	0.00%
2021/02/02	66	43.32	98	43.36	43.50	-32	56,019	-0.06%
2021/02/01	39	42.31	17	41.38	41.35	22	55,488	0.04%
2021/01/29	44	43.64	47	44.11	42.80	-3	55,267	-0.01%
2021/01/28	56	44.49	55	45.05	44.75	1	55,130	0.00%
2021/01/27	79	45.97	89	45.13	44.55	-10	54,963	-0.02%
2021/01/26	142	45.80	101.1	45.71	45.60	40.9	55,058	0.07%	大買/大賣/
2021/01/25	67	45.71	29	45.87	45.65	38	54,998	0.07%
2021/01/22	44	44.53	67	44.56	44.80	-23	54,629	-0.04%
2021/01/21	103	44.10	118	43.77	42.70	-15	54,212	-0.03%	大買/大賣/
2021/01/20	71.1	42.56	107.1	42.51	42.10	-36	53,579	-0.07%	大賣/
2021/01/19	128	44.93	143	44.97	43.20	-15	52,968	-0.03%	大買/大賣/
2021/01/18	118	43.83	151	42.92	45.10	-33	52,507	-0.06%	大買/大賣/
2021/01/15	45.3	43.96	92.7	44.47	43.25	-47.4	51,347	-0.09%
2021/01/14	128	49.13	86	49.14	48.05	42	50,492	0.08%	大買/
2021/01/13	33	48.62	68	48.89	48.00	-35	50,040	-0.07%
2021/01/12	135.2	49.31	98.3	48.94	49.05	36.9	49,715	0.07%	大買/
2021/01/11	99	49.22	64	49.47	50.40	35	48,278	0.07%
2021/01/08	104	48.26	78	48.28	48.50	26	47,488	0.05%	大買/
2021/01/07	130.5	46.71	147	47.08	47.35	-16.5	46,536	-0.04%	大買/大賣/
2021/01/06	77	52.90	70	52.89	50.30	7	45,072	0.02%
2021/01/05	114.2	55.65	63	54.94	54.60	51.2	44,340	0.12%	大買/
2021/01/04	164.8	56.09	153	55.60	57.10	11.8	43,023	0.03%	大買/大賣/
2020/12/31	73	51.64	89	52.11	52.90	-16	40,875	-0.04%
2020/12/30	137.1	49.86	175	49.82	50.10	-37.9	39,737	-0.10%	大買/大賣/
2020/12/29	395	50.70	335	52.38	49.35	60	38,285	0.16%	大買/大賣/
2020/12/28	31.2	52.47	45	52.13	52.80	-13.8	35,075	-0.04%
2020/12/25	43	47.68	45	47.74	48.00	-2	33,634	-0.01%
2020/12/24	26	46.00	51	45.72	45.25	-25	32,551	-0.08%
2020/12/23	85	44.40	66	43.69	45.45	19	32,156	0.06%
2020/12/22	183	47.40	194	46.95	43.15	-11	31,216	-0.04%	大買/大賣/
2020/12/21	99	45.04	73	46.38	47.50	26	28,681	0.09%
2020/12/18	79	43.73	66	43.27	43.20	13	27,305	0.05%
2020/12/17	17	41.23	6	41.28	42.35	11	25,975	0.04%
2020/12/16	46	40.80	20	41.09	41.00	26	25,507	0.10%
2020/12/15	38	40.47	44	40.74	40.00	-6	25,254	-0.02%
2020/12/14	33	40.47	17	41.24	40.75	16	24,601	0.07%
2020/12/11	21	40.65	2	40.48	38.95	19	24,110	0.08%
2020/12/10	31	41.84	46	41.99	41.40	-15	23,548	-0.06%
2020/12/09	55	41.41	58	41.44	41.40	-3	22,943	-0.01%
2020/12/08	64	41.23	57	40.49	40.60	7	22,173	0.03%
2020/12/07	53	38.38	43	38.42	38.25	10	21,113	0.05%
2020/12/04	7	38.56	6	38.25	38.00	1	20,573	0.00%
2020/12/03	11	40.19	9	39.83	39.50	2	20,136	0.01%
2020/12/02	26	40.47	16	40.28	40.00	10	19,824	0.05%
2020/12/01	12	41.61	2	42.43	41.10	10	19,317	0.05%
2020/11/30	12	43.04	1	43.70	43.70	11	18,836	0.06%
2020/11/27	56	41.78	71	41.37	43.00	-15	18,393	-0.08%
2020/11/26	54	41.41	18	41.41	40.65	36	17,895	0.20%
2020/11/25	21	40.00	20	39.25	40.90	1	16,799	0.01%
2020/11/24	8	37.69	2	37.40	37.20	6	16,009	0.04%
2020/11/23	25	37.50	10	37.97	37.45	15	15,818	0.09%
2020/11/20	65	37.49	76.1	37.27	36.75	-11.1	15,621	-0.07%
2020/11/19	66	36.67	48	36.66	37.45	18	15,539	0.12%
2020/11/18	73	35.35	67	35.69	36.40	6	14,552	0.04%
2020/11/17	2	32.93	8	32.81	33.35	-6	13,788	-0.04%
2020/11/16	24	32.07	37	31.51	31.55	-13	13,474	-0.10%
2020/11/13	17	31.03	18	31.55	30.60	-1	13,393	-0.01%
2020/11/12	62	31.69	72	31.45	31.20	-10	13,198	-0.08%
2020/11/11	14.1	30.06	58	30.47	32.45	-43.9	13,081	-0.34%
2020/11/10	172	30.07	106.4	30.62	29.80	65.6	12,631	0.52%	大買/大賣/
2020/11/09	1	31.40	5	32.25	32.25	-4	11,564	-0.03%
2020/11/05	0	0.00	5	28.90	28.95	-5	11,279	-0.04%
2020/11/04	4	28.39	6	28.13	28.90	-2	11,238	-0.02%
2020/11/03	36	28.44	38	28.42	28.60	-2	11,022	-0.02%
2020/11/02	13	27.52	34	27.40	27.00	-21	10,673	-0.20%
2020/10/30	21	26.54	0	0.00	26.20	21	10,273	0.20%
2020/10/29	10	25.60	22	26.65	26.70	-12	10,172	-0.12%
2020/10/28	10	26.15	0	0.00	26.15	10	10,059	0.10%
2020/10/27	3	26.43	22	26.49	26.10	-19	9,870	-0.19%
2020/10/26	0.2	26.15	3	26.12	26.85	-2.8	9,717	-0.03%
2020/10/22	2	24.93	0	0.00	24.45	2	9,161	0.02%
2020/10/21	4.2	25.59	5	25.21	25.30	-0.8	9,085	-0.01%
2020/10/20	21	25.00	6	25.03	25.25	15	8,840	0.17%
2020/10/19	0	0.00	1	23.55	23.55	-1	8,522	-0.01%
2020/10/16	0	0.00	1	23.55	23.55	-1	8,469	-0.01%
2020/10/15	1	23.90	0	0.00	24.05	1	8,399	0.01%
2020/10/14	20	24.87	1	24.40	24.55	19	8,292	0.23%
2020/10/13	73	24.89	67	24.82	25.05	6	8,112	0.07%
2020/10/12	1	22.95	3	22.75	23.15	-2	7,687	-0.03%
2020/10/08	3	23.62	0	0.00	23.80	3	7,540	0.04%
2020/10/07	3	23.55	2	24.15	24.45	1	7,351	0.01%
2020/10/06	11	22.80	7	23.23	23.45	4	7,094	0.06%
2020/10/05	13	22.08	20	22.11	22.85	-7	6,852	-0.10%
2020/09/29	4	21.20	2	21.00	21.00	2	6,614	0.03%
2020/09/28	19	21.06	20	21.34	21.65	-1	6,365	-0.02%
2020/09/09	0	0.00	3	20.45	20.40	-3	5,195	-0.06%
2020/09/08	3	20.00	0	0.00	20.00	3	5,129	0.06%
2020/09/04	0	0.00	2	20.00	20.00	-2	4,899	-0.04%
2020/09/03	2	20.55	12	20.47	20.45	-10	4,775	-0.21%
2020/09/02	1	20.65	6	20.84	20.70	-5	4,671	-0.11%
2020/09/01	0	0.00	35	20.99	20.95	-35	4,595	-0.76%
2020/08/31	17	21.43	10	22.05	21.20	7	4,531	0.15%
2020/08/28	0	0.00	1	21.05	21.00	-1	4,317	-0.02%
2020/08/27	1	21.15	1	21.55	20.90	0	4,277	0.00%
2020/08/26	3	22.05	0	0.00	22.10	3	4,161	0.07%
2020/08/25	10	21.65	18	21.54	21.75	-8	3,937	-0.20%
2020/08/21	2	20.20	2	20.20	20.10	0	3,516	0.00%
2020/08/20	7	19.89	12	19.93	19.95	-5	3,447	-0.15%
2020/08/19	21	20.73	0	0.00	20.35	21	3,250	0.65%
2020/08/18	8	20.03	6	19.57	20.10	2	3,028	0.07%
2020/08/17	26	20.25	1	20.15	20.05	25	2,835	0.88%
2020/08/14	30	19.68	30	19.87	19.90	0	2,607	0.00%
2020/08/11	0	0.00	1	19.05	18.80	-1	2,191	-0.05%
2020/07/21	0	0.00	1	17.95	18.00	-1	2,088	-0.05%
2020/07/20	1	17.80	0	0.00	17.90	1	2,074	0.05%
2020/07/17	0	0.00	13	17.92	18.10	-13	2,067	-0.63%
2020/07/16	0	0.00	3	18.72	18.55	-3	2,081	-0.14%
2020/07/14	3	18.25	1	18.60	18.70	2	2,051	0.10%
2020/07/13	2	18.70	2	18.55	18.80	0	2,028	0.00%
2020/07/10	2	18.10	2	18.65	18.65	0	2,028	0.00%
2020/07/09	3	18.48	1	18.35	18.50	2	1,967	0.10%
2020/07/08	13	18.38	0	0.00	18.70	13	1,906	0.68%
2020/07/07	2	18.05	0	0.00	18.40	2	1,792	0.11%
2020/07/06	0	0.00	22	17.30	17.65	-22	1,677	-1.31%
2020/06/23	0	0.00	13	16.60	16.60	-13	1,770	-0.73%
2020/06/02	10	16.30	0	0.00	16.20	10	2,271	0.44%
2020/06/01	10	16.30	0	0.00	16.30	10	2,267	0.44%
2020/05/18	0	0.00	2	15.55	15.75	-2	2,282	-0.09%
2020/05/06	2	16.40	0	0.00	16.45	2	2,259	0.09%
2020/04/30	25	17.00	0	0.00	16.90	25	2,272	1.10%
2020/03/26	0	0.00	3	13.55	13.60	-3	1,872	-0.16%
2020/03/24	3	12.65	0	0.00	12.60	3	1,814	0.17%
2020/03/23	0	0.00	1	12.20	12.25	-1	1,812	-0.06%
2020/03/20	0	0.00	2	12.25	12.55	-2	1,783	-0.11%
2020/03/18	4	13.55	0	0.00	13.15	4	1,612	0.25%
2020/03/17	0	0.00	1	13.35	13.40	-1	1,565	-0.06%
2020/03/16	0	0.00	1	14.50	14.30	-1	1,524	-0.07%
2020/03/13	0	0.00	4	14.55	15.10	-4	1,496	-0.27%
2020/03/11	0	0.00	1	16.65	16.50	-1	1,418	-0.07%
2020/03/10	0	0.00	2	16.25	16.65	-2	1,406	-0.14%
2020/02/13	0	0.00	1	17.10	17.15	-1	1,262	-0.08%
2020/02/06	0	0.00	4	17.45	17.30	-4	1,239	-0.32%
2020/02/03	0	0.00	5	16.70	17.05	-5	1,212	-0.41%
2020/01/31	0	0.00	10	17.00	17.00	-10	1,180	-0.85%
2020/01/30	7	17.06	0	0.00	16.80	7	1,166	0.60%
2020/01/20	4	18.15	0	0.00	18.15	4	1,124	0.36%
2020/01/16	6	18.18	0	0.00	18.25	6	1,179	0.51%
2020/01/15	4	18.25	0	0.00	18.30	4	1,200	0.33%
2020/01/13	1	18.40	6	18.40	18.40	-5	1,219	-0.41%
2020/01/08	0	0.00	42	17.95	18.00	-42	1,276	-3.29%
2020/01/06	5	18.55	0	0.00	18.35	5	1,249	0.40%
2019/12/26	12	18.55	0	0.00	18.60	12	1,329	0.90%
2019/12/19	8	18.55	0	0.00	18.40	8	1,376	0.58%
2019/12/16	6	17.95	0	0.00	18.10	6	1,342	0.45%
2019/12/13	6	17.95	0	0.00	17.85	6	1,341	0.45%
2019/11/19	0	0.00	6	18.10	18.00	-6	2,106	-0.28%
2019/11/18	0	0.00	6	18.00	18.00	-6	2,193	-0.27%
2019/11/15	6	18.00	0	0.00	18.00	6	2,264	0.26%
2019/11/12	0	0.00	5	18.05	18.10	-5	2,508	-0.20%
2019/11/05	4	18.55	0	0.00	18.60	4	2,832	0.14%
2019/10/15	3	18.00	0	0.00	17.90	3	4,555	0.07%
2019/09/27	0	0.00	1	18.20	18.25	-1	4,651	-0.02%
2019/09/11	2	18.80	0	0.00	18.85	2	4,908	0.04%
2019/09/10	2	19.50	0	0.00	19.20	2	4,870	0.04%
2019/09/09	0	0.00	2	19.85	19.90	-2	4,820	-0.04%
2019/09/03	2	20.05	4	20.15	20.20	-2	4,719	-0.04%
2019/09/02	0	0.00	1	19.15	19.15	-1	4,583	-0.02%
2019/08/23	2	18.60	0	0.00	18.60	2	4,582	0.04%
2019/08/22	4	18.95	0	0.00	18.75	4	4,606	0.09%
2019/08/21	2	19.20	2	19.35	19.30	0	4,570	0.00%
2019/08/20	0	0.00	10	18.93	18.75	-10	4,536	-0.22%
2019/08/19	5	19.21	0	0.00	19.15	5	4,493	0.11%
2019/08/16	3	19.57	9	19.39	19.55	-6	4,417	-0.14%
2019/08/15	9	19.99	28	19.93	19.80	-19	4,356	-0.44%
2019/08/13	9	20.82	0	0.00	20.60	9	4,250	0.21%
2019/08/08	2	21.35	0	0.00	21.40	2	4,184	0.05%
2019/08/06	2	21.05	0	0.00	20.55	2	4,031	0.05%
2019/08/05	4	22.09	6	22.18	21.40	-2	3,939	-0.05%
2019/08/02	20	21.61	1	21.60	21.80	19	3,813	0.50%
2019/07/31	0	0.00	13	20.92	20.75	-13	3,472	-0.37%
2019/07/30	2	21.33	1	21.40	21.25	1	3,382	0.03%
2019/07/29	3	21.93	0	0.00	22.10	3	3,295	0.09%
2019/07/26	8	22.46	2	22.90	21.90	6	3,167	0.19%
2019/07/25	1	21.75	4	21.58	21.90	-3	2,829	-0.11%
2019/07/24	13	20.13	1	20.50	20.40	12	2,501	0.48%
2019/07/23	10	19.45	0	0.00	19.55	10	2,277	0.44%
2019/07/15	0	0.00	10	18.95	18.80	-10	2,073	-0.48%
2019/07/12	0	0.00	4	18.95	19.00	-4	2,055	-0.19%
2019/07/11	10	19.48	0	0.00	19.45	10	2,032	0.49%
2019/07/05	4	19.25	0	0.00	19.25	4	1,893	0.21%
2019/07/02	5	18.95	0	0.00	19.10	5	1,787	0.28%
2019/06/28	0	0.00	1	18.35	18.10	-1	1,697	-0.06%
2019/06/26	0	0.00	10	18.30	18.35	-10	1,659	-0.60%
2019/06/19	0	0.00	30	18.41	18.40	-30	1,477	-2.03%
2019/06/14	1	18.75	1	18.45	18.40	0	1,419	0.00%
2019/06/13	12	18.29	3	18.30	18.40	9	1,370	0.66%
2019/06/12	2	18.05	0	0.00	17.95	2	1,330	0.15%
2019/06/11	2	17.95	0	0.00	17.95	2	1,317	0.15%
2019/06/04	3	17.95	0	0.00	18.00	3	1,236	0.24%
2019/06/03	2	18.25	0	0.00	17.85	2	1,208	0.17%
2019/05/31	4	18.70	0	0.00	18.85	4	1,114	0.36%
2019/05/30	3	18.70	0	0.00	18.85	3	1,052	0.29%
2019/05/28	0	0.00	2	18.05	18.20	-2	944	-0.21%
2019/05/24	1	17.90	0	0.00	17.90	1	854	0.12%
2019/05/23	0	0.00	2	17.50	17.60	-2	823	-0.24%
2019/05/22	0	0.00	3	17.40	17.50	-3	811	-0.37%
2019/05/21	0	0.00	1	17.25	17.55	-1	794	-0.13%
2019/05/20	0	0.00	2	17.18	17.10	-2	751	-0.27%
2019/05/17	0	0.00	15	17.10	16.95	-15	745	-2.01%
2019/05/16	0	0.00	2	17.05	17.05	-2	727	-0.27%
2019/05/14	5	16.40	0	0.00	16.70	5	687	0.73%
2019/05/06	0	0.00	9	16.45	16.35	-9	665	-1.35%
2019/04/30	4	16.30	0	0.00	16.30	4	626	0.64%
2019/04/29	2	16.25	0	0.00	16.25	2	621	0.32%
2019/04/26	3	16.25	0	0.00	16.30	3	616	0.49%
2019/04/24	5	16.35	0	0.00	16.35	5	608	0.82%
2019/03/20	0	0.00	1	16.10	16.20	-1	460	-0.22%
2019/03/13	5	15.95	0	0.00	15.95	5	475	1.05%
2019/03/07	1	16.10	0	0.00	16.10	1	507	0.20%
2019/03/06	1	16.00	0	0.00	16.10	1	507	0.20%
2019/01/24	1	15.75	0	0.00	15.85	1	451	0.22%
2018/11/08	2	15.40	0	0.00	15.30	2	1,095	0.18%
2018/10/29	0	0.00	0	15.65	15.40	0	1,124	0.00%
2018/10/26	0	0.00	0.2	15.75	15.80	-0.2	1,126	-0.02%
2018/10/09	0	0.00	2	16.30	16.20	-2	1,151	-0.17%
2018/10/04	1	16.60	0	0.00	16.60	1	1,195	0.08%
2018/09/28	2	16.80	3	16.85	16.70	-1	1,236	-0.08%
2018/09/13	2	17.00	0	0.00	17.10	2	1,338	0.15%
2018/09/12	6	16.88	0	0.00	16.85	6	1,331	0.45%
2018/08/07	0	0.00	1	16.85	16.85	-1	1,336	-0.07%
2018/07/24	0	0.00	1	16.80	16.80	-1	1,348	-0.07%
2018/07/16	1	16.70	0	0.00	16.80	1	1,260	0.08%
2018/07/13	0	0.00	15	17.07	17.20	-15	1,226	-1.22%
2018/07/03	2	17.05	0	0.00	17.10	2	1,330	0.15%
2018/06/06	1	16.75	0	0.00	16.70	1	1,534	0.07%
2018/05/29	15	16.58	0	0.00	16.50	15	1,577	0.95%
2018/05/09	0	0.00	1	17.10	17.05	-1	1,665	-0.06%
2018/03/12	2	18.15	0	0.00	18.10	2	2,314	0.09%
2018/02/12	0	0.00	3	17.65	17.60	-3	3,231	-0.09%
2018/02/06	0	0.00	2	17.90	17.25	-2	3,230	-0.06%
2018/01/31	5	18.40	0	0.00	18.60	5	3,128	0.16%
2018/01/30	0	0.00	6	18.75	18.80	-6	3,123	-0.19%
2018/01/26	0	0.00	2	18.85	18.90	-2	3,131	-0.06%
2018/01/23	3	19.15	0	0.00	19.20	3	3,105	0.10%
2018/01/22	2	19.30	0	0.00	19.45	2	3,086	0.06%
2018/01/12	0	0.00	1	19.85	20.00	-1	3,398	-0.03%
2018/01/11	0	0.00	3	20.00	19.90	-3	3,369	-0.09%
2018/01/08	3	19.80	0	0.00	19.65	3	3,293	0.09%
2018/01/02	3	20.05	4	20.18	19.85	-1	3,233	-0.03%