萬海 (2615)-元大-東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
80.0
漲跌
▼2.0
漲幅
-2.44%
成交量
31,005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－元大-東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-東港券商分點個股進出
元大-東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
2024/06/04	48.5	79.79	54.1	79.92	80.00	-5.6	24,729	-0.02%
2024/06/03	58	79.69	63.1	81.24	82.00	-5.1	24,299	-0.02%
2024/05/31	40	84.56	3.1	87.04	79.70	36.9	22,456	0.16%
2024/05/30	3.1	86.95	16	85.39	87.50	-12.9	22,077	-0.06%
2024/05/29	19.2	88.72	23.1	88.87	85.60	-3.9	21,953	-0.02%
2024/05/28	50.1	85.66	11.9	85.57	87.00	38.2	21,736	0.18%
2024/05/27	15.1	80.17	14.7	78.59	82.10	0.4	21,665	0.00%
2024/05/24	6.2	73.64	6	73.40	74.90	0.2	21,326	0.00%
2024/05/23	1	71.00	10	71.18	71.10	-9	21,128	-0.04%
2024/05/22	3	70.47	5	71.00	71.20	-2	21,144	-0.01%
2024/05/21	2	69.20	2	69.30	68.80	0	21,103	0.00%
2024/05/20	3	69.63	2	70.40	70.80	1	21,096	0.00%
2024/05/17	3.1	71.43	4.1	70.69	70.00	-1	21,037	0.00%
2024/05/16	17	70.71	35.2	70.97	71.90	-18.2	20,902	-0.09%
2024/05/15	96.1	68.66	109.8	69.07	70.50	-13.7	20,605	-0.07%	大賣/
2024/05/14	231.1	72.08	172.6	71.92	68.40	58.5	19,005	0.31%	大買/大賣/
2024/05/13	58.6	69.00	66.6	69.54	70.10	-8	13,910	-0.06%
2024/05/10	47	61.40	50.8	62.48	63.80	-3.8	11,861	-0.03%
2024/05/09	17	54.39	39.6	55.92	58.00	-22.6	10,361	-0.22%
2024/05/08	14	53.08	8.1	52.64	52.80	5.9	9,418	0.06%
2024/05/07	1	50.30	15.1	50.72	50.80	-14.1	8,781	-0.16%
2024/05/06	3	49.80	7.2	50.01	49.80	-4.2	8,545	-0.05%
2024/05/03	4	49.45	3.1	49.92	49.40	0.9	8,490	0.01%
2024/05/02	12	51.33	8	49.93	49.40	4	8,400	0.05%
2024/04/30	2	49.03	11.5	49.77	50.70	-9.5	7,939	-0.12%
2024/04/29	4	49.80	3	49.63	49.55	1	7,708	0.01%
2024/04/26	10.1	48.99	43.3	46.91	48.35	-33.2	7,407	-0.45%
2024/04/24	1	45.40	6	45.40	45.45	-5	7,132	-0.07%
2024/04/22	3	44.60	4	44.09	43.85	-1	7,263	-0.01%
2024/04/19	0	0.00	0.2	43.35	43.25	-0.2	7,188	0.00%
2024/04/18	0.2	43.00	0	0.00	42.90	0.2	7,189	0.00%
2024/04/17	1	42.90	0	0.00	42.80	1	7,256	0.01%
2024/04/16	0.1	43.20	0	0.00	42.90	0.1	7,492	0.00%
2024/04/15	3	45.17	1	45.15	45.10	2	7,909	0.03%
2024/04/12	0.3	44.97	0	0.00	45.00	0.3	8,164	0.00%
2024/04/10	2.1	44.75	0	0.00	44.50	2.1	9,432	0.02%
2024/04/09	0	0.00	4	44.89	44.95	-4	9,660	-0.04%
2024/04/08	1	43.95	0	0.00	44.10	1	10,167	0.01%
2024/04/03	1	43.71	0	0.00	43.65	1	10,191	0.01%
2024/04/02	0	44.25	1	44.15	44.05	-1	10,328	-0.01%
2024/03/29	0	0.00	4	44.30	44.10	-4	11,020	-0.04%
2024/03/28	2	44.03	2	44.45	44.00	0	11,852	0.00%
2024/03/27	2	44.55	0	0.00	44.45	2	13,593	0.01%
2024/03/25	1	45.55	0	0.00	45.40	1	15,353	0.01%
2024/03/22	3	44.83	0	0.00	45.30	3	16,105	0.02%
2024/03/21	3	45.37	2	45.33	45.10	1	16,959	0.01%
2024/03/20	0.5	45.30	0	0.00	45.00	0.5	17,230	0.00%
2024/03/19	13	45.69	0	0.00	45.50	13	17,402	0.07%
2024/03/18	3.2	45.29	1	45.65	45.65	2.2	17,526	0.01%
2024/03/15	17.2	44.95	10	44.35	46.45	7.2	17,778	0.04%
2024/03/14	19.6	47.39	2.2	47.45	47.10	17.4	17,606	0.10%
2024/03/13	1	49.65	0	0.00	49.00	1	17,484	0.01%
2024/03/12	0.2	49.45	1.3	49.54	49.45	-1.1	17,429	-0.01%
2024/03/11	1	49.25	0	0.00	49.30	1	17,544	0.01%
2024/03/08	6	47.98	0	0.00	48.65	6	17,905	0.03%
2024/03/07	0	48.65	0	0.00	48.10	0	18,241	0.00%
2024/03/06	4	48.96	5	48.63	48.40	-1	18,390	-0.01%
2024/03/05	0.2	49.65	1	49.70	49.35	-0.8	18,379	0.00%
2024/03/04	1	49.05	0	0.00	49.65	1	18,350	0.01%
2024/03/01	10	49.85	4.3	49.88	49.90	5.7	18,376	0.03%
2024/02/29	2	49.75	5.5	50.60	50.40	-3.5	18,247	-0.02%
2024/02/27	1.4	48.55	0	0.00	48.10	1.4	17,884	0.01%
2024/02/26	0.3	49.10	0	0.00	48.80	0.3	17,833	0.00%
2024/02/23	0.7	49.70	0	0.00	49.65	0.7	17,845	0.00%
2024/02/22	1.1	49.99	12.1	50.01	50.00	-11	17,821	-0.06%
2024/02/21	2	49.40	0	0.00	49.00	2	17,723	0.01%
2024/02/20	10	48.80	1	49.10	48.65	9	17,675	0.05%
2024/02/19	0.4	47.85	2	47.28	47.90	-1.6	17,664	-0.01%
2024/02/16	0	0.00	5	47.43	47.30	-5	17,819	-0.03%
2024/02/15	3.1	47.35	1.3	47.65	47.20	1.8	17,961	0.01%
2024/02/05	2.2	48.00	0	0.00	47.75	2.2	17,943	0.01%
2024/02/02	3.5	48.44	0	0.00	48.20	3.5	17,983	0.02%
2024/02/01	0.5	49.76	3	49.87	49.65	-2.5	17,868	-0.01%
2024/01/31	1.2	49.12	2	49.68	48.90	-0.8	17,839	0.00%
2024/01/30	0	0.00	2	49.50	49.45	-2	17,848	-0.01%
2024/01/29	0	0.00	1	50.00	50.00	-1	17,858	-0.01%
2024/01/26	0	0.00	2	49.48	49.75	-2	17,882	-0.01%
2024/01/25	1.2	49.95	0	0.00	49.75	1.2	17,876	0.01%
2024/01/24	0	0.00	3	50.97	50.50	-3	17,811	-0.02%
2024/01/23	2	50.70	2	51.50	50.20	0	17,846	0.00%
2024/01/22	5	50.18	3	50.57	50.70	2	17,889	0.01%
2024/01/19	4	52.28	1	51.20	51.20	3	17,791	0.02%
2024/01/18	0	0.00	1	52.20	52.50	-1	17,695	-0.01%
2024/01/17	7	51.91	6	51.03	51.00	1	17,539	0.01%
2024/01/16	4	51.98	2	51.60	52.00	2	17,383	0.01%
2024/01/15	0	0.00	1	53.50	52.80	-1	17,235	-0.01%
2024/01/11	14	51.04	1	50.80	50.90	13	17,038	0.08%
2024/01/10	1.1	50.53	7	50.57	50.70	-5.9	16,960	-0.03%
2024/01/09	7	52.64	58	52.53	52.40	-51	16,693	-0.31%
2024/01/08	6.3	56.19	4	56.50	56.20	2.3	16,210	0.01%
2024/01/05	25	57.06	21	57.51	57.90	4	15,999	0.03%
2024/01/04	56.1	57.13	14.3	57.91	57.00	41.8	15,558	0.27%
2024/01/03	6	55.43	25	55.24	55.00	-19	14,793	-0.13%
2024/01/02	33.2	56.55	22.1	55.55	54.70	11.1	14,512	0.08%
2023/12/29	3.3	55.34	2	55.30	55.00	1.3	13,941	0.01%
2023/12/28	2.5	55.40	2.1	55.40	55.20	0.4	13,906	0.00%
2023/12/27	1.2	56.63	5	56.94	56.60	-3.8	13,795	-0.03%
2023/12/26	7.2	55.10	54	54.84	56.00	-46.8	13,532	-0.35%
2023/12/25	18.5	56.27	37.3	54.38	54.50	-18.9	13,140	-0.14%
2023/12/22	33.4	59.39	30.1	60.90	60.10	3.2	12,342	0.03%
2023/12/21	29.8	56.50	46.4	57.45	59.60	-16.5	10,570	-0.16%
2023/12/20	2	54.50	24	53.48	54.50	-22	9,261	-0.24%
2023/12/19	22.4	53.33	28	53.59	52.30	-5.6	8,798	-0.06%
2023/12/18	98	52.78	26	52.66	52.90	72	8,116	0.89%
2023/12/15	0	0.00	1	50.40	50.60	-1	7,335	-0.01%
2023/12/14	4.2	48.99	0	49.95	49.05	4.2	7,080	0.06%
2023/12/13	8	50.14	8.1	50.49	50.10	-0.1	6,925	0.00%
2023/12/12	43	52.18	3	52.00	51.80	40	7,366	0.54%
2023/12/11	11	52.48	11	52.74	52.40	0	7,192	0.00%
2023/12/06	3	50.77	4	51.08	51.30	-1	6,957	-0.01%
2023/12/05	11	51.74	1	51.80	52.00	10	6,865	0.15%
2023/12/04	14	51.70	21.7	51.48	52.50	-7.7	6,511	-0.12%
2023/12/01	3	47.71	0.2	47.50	48.65	2.8	6,098	0.05%
2023/11/30	0.5	46.80	0.2	46.75	46.70	0.3	5,955	0.01%
2023/11/29	0.1	46.79	0	0.00	46.55	0.1	6,006	0.00%
2023/11/28	3	47.00	0	0.00	47.00	3	6,013	0.05%
2023/11/27	0.1	45.80	0.4	46.05	46.00	-0.3	5,993	0.00%
2023/11/23	0	45.70	0	0.00	45.75	0	6,051	0.00%
2023/11/22	0	0.00	4.9	45.99	45.65	-4.9	6,052	-0.08%
2023/11/21	4	46.58	0	0.00	46.55	4	6,010	0.07%
2023/11/17	1	47.30	0	0.00	47.25	1	6,174	0.02%
2023/11/16	1	47.20	0.1	47.55	47.40	0.9	6,207	0.02%
2023/11/14	0	0.00	2	46.05	46.10	-2	6,289	-0.03%
2023/11/13	0	0.00	0.2	46.10	45.75	-0.2	6,211	0.00%
2023/11/09	0	0.00	11	46.47	46.35	-11	6,191	-0.18%
2023/11/08	1	46.20	0	0.00	46.10	1	6,203	0.02%
2023/11/07	1	46.45	1	46.20	46.25	0	6,245	0.00%
2023/11/06	2	47.25	0	0.00	47.45	2	6,240	0.03%
2023/11/03	0	47.55	1	47.90	47.70	-1	6,210	-0.02%
2023/11/02	0.1	46.40	4	47.10	47.10	-3.9	6,237	-0.06%
2023/10/31	5	47.05	0	0.00	46.20	5	6,272	0.08%
2023/10/30	15	46.66	15	46.96	47.45	0	6,225	0.00%
2023/10/27	2	45.40	3	45.68	45.50	-1	6,150	-0.02%
2023/10/23	2	44.90	2	44.70	44.50	0	6,394	0.00%
2023/10/20	0	0.00	2	44.93	44.90	-2	6,415	-0.03%
2023/10/19	4	45.61	5	45.66	45.60	-1	6,456	-0.02%
2023/10/18	0	0.00	2	44.83	44.85	-2	6,467	-0.03%
2023/10/17	4	44.93	0	0.00	44.70	4	6,481	0.06%
2023/10/16	1	43.95	0.1	44.10	45.00	0.9	6,549	0.01%
2023/10/13	1	44.35	0	0.00	44.25	1	6,610	0.02%
2023/10/12	4	45.75	1	45.00	45.65	3	6,579	0.05%
2023/10/11	2	45.25	1	45.20	45.25	1	6,647	0.02%
2023/10/06	2	46.93	0	0.00	46.95	2	6,776	0.03%
2023/10/04	1	45.90	0	0.00	46.35	1	6,971	0.01%
2023/10/03	0.5	46.70	0	0.00	46.00	0.5	7,134	0.01%
2023/10/02	2.5	47.34	3	47.68	47.35	-0.5	7,230	-0.01%
2023/09/28	0	0.00	2	48.30	48.30	-2	7,291	-0.03%
2023/09/27	4	48.36	0	0.00	48.40	4	7,636	0.05%
2023/09/21	7	50.49	2	49.95	49.80	5	9,532	0.05%
2023/09/20	3	51.50	5	51.76	51.30	-2	9,490	-0.02%
2023/09/19	0	0.00	1	50.50	50.50	-1	9,382	-0.01%
2023/09/18	3	50.77	1	50.20	50.90	2	9,376	0.02%
2023/09/15	15	51.17	12	50.74	50.60	3	9,386	0.03%
2023/09/14	4	48.49	4	48.51	48.85	0	8,722	0.00%
2023/09/13	2	46.50	0	0.00	46.65	2	8,628	0.02%
2023/09/11	0	0.00	1	46.30	46.00	-1	8,719	-0.01%
2023/09/08	0	0.00	4.5	46.38	46.30	-4.5	8,781	-0.05%
2023/09/07	1	45.65	0	0.00	45.65	1	8,817	0.01%
2023/09/06	4	47.16	2	46.50	46.30	2	8,880	0.02%
2023/09/05	0	47.20	6	47.10	47.30	-6	8,935	-0.07%
2023/09/01	0.3	45.35	0.5	45.25	44.90	-0.2	9,167	0.00%
2023/08/31	1	45.30	0	0.00	45.30	1	9,261	0.01%
2023/08/30	1	45.85	1.5	45.85	45.85	-0.5	9,242	-0.01%
2023/08/29	1	45.50	0	0.00	45.35	1	9,324	0.01%
2023/08/28	1.8	45.89	1	46.00	46.10	0.8	9,394	0.01%
2023/08/25	1	46.00	2	46.00	45.90	-1	9,499	-0.01%
2023/08/24	4.2	46.76	0	0.00	46.00	4.2	9,566	0.04%
2023/08/23	20.3	48.96	20	47.75	47.55	0.3	9,478	0.00%
2023/08/22	2.1	49.01	2	48.90	48.70	0.1	9,435	0.00%
2023/08/21	1	50.50	92	49.31	49.30	-91	9,449	-0.96%
2023/08/18	1	50.50	1	51.00	50.50	0	9,404	0.00%
2023/08/17	0.6	47.90	0.3	47.86	47.90	0.2	9,202	0.00%
2023/08/16	2.2	47.63	3	47.50	47.60	-0.8	9,232	-0.01%
2023/08/15	1	49.50	1	49.00	49.00	0	9,236	0.00%
2023/08/14	1.1	49.53	1	50.00	49.50	0.1	9,286	0.00%
2023/08/11	1.1	49.33	1	50.20	50.60	0.1	9,367	0.00%
2023/08/10	0.5	50.00	1	50.10	50.10	-0.5	9,379	-0.01%
2023/08/09	0	0.00	1	50.00	50.10	-1	9,428	-0.01%
2023/08/08	1	50.30	2	50.30	50.10	-1	9,472	-0.01%
2023/08/07	0.3	50.60	0	0.00	50.50	0.3	9,594	0.00%
2023/08/04	1	51.60	0.3	51.60	51.60	0.7	9,661	0.01%
2023/08/02	1.2	50.48	0	0.00	51.10	1.2	9,689	0.01%
2023/07/31	1	51.90	0	0.00	50.40	1	9,784	0.01%
2023/07/28	2.4	51.06	1	51.40	51.80	1.4	9,824	0.01%
2023/07/27	1.3	50.31	0	0.00	50.40	1.3	9,917	0.01%
2023/07/26	0	0.00	0.5	49.50	49.45	-0.5	9,944	0.00%
2023/07/24	1.4	49.49	0	0.00	49.30	1.4	10,070	0.01%
2023/07/20	0	0.00	1.1	51.88	51.90	-1.1	10,171	-0.01%
2023/07/19	2	50.95	0	0.00	50.90	2	10,214	0.02%
2023/07/18	0	50.80	0	0.00	50.40	0	10,362	0.00%
2023/07/17	0.2	50.30	8	50.85	51.00	-7.8	10,322	-0.08%
2023/07/14	1.1	50.24	0	0.00	50.40	1.1	10,323	0.01%
2023/07/13	5.1	50.21	6	50.90	49.30	-0.9	10,335	-0.01%
2023/07/12	7.1	51.82	5	51.80	51.60	2.1	10,261	0.02%
2023/07/11	0.1	53.80	2	53.70	53.60	-1.9	10,245	-0.02%
2023/07/10	16.3	54.04	4	54.50	53.60	12.3	10,259	0.12%
2023/07/07	0.1	56.60	9.8	56.58	56.70	-9.7	10,090	-0.10%
2023/07/06	3	58.10	2.1	57.87	57.60	0.9	9,972	0.01%
2023/07/05	6.1	57.02	12	57.11	57.70	-5.9	9,939	-0.06%
2023/07/04	62.5	60.00	36.1	59.79	57.30	26.4	9,675	0.27%
2023/07/03	10	58.45	1	57.20	58.90	9	8,716	0.10%
2023/06/30	2	58.50	12	58.23	59.00	-10	8,216	-0.12%
2023/06/29	3	57.76	2	57.40	57.30	1	7,941	0.01%
2023/06/28	1.2	58.43	0.4	58.50	58.40	0.8	7,880	0.01%
2023/06/27	1	58.80	0	0.00	58.80	1	7,873	0.01%
2023/06/26	4	59.18	0	0.00	58.80	4	7,871	0.05%
2023/06/21	8.3	59.75	0	0.00	60.20	8.3	7,865	0.11%
2023/06/20	1	61.10	1.3	60.84	61.00	-0.3	7,836	0.00%
2023/06/19	6	61.38	0	0.00	61.10	6	7,892	0.08%
2023/06/16	0	0.00	1	62.90	62.60	-1	7,918	-0.01%
2023/06/15	0	61.70	0	0.00	61.70	0	7,940	0.00%
2023/06/13	0.3	62.00	3	61.90	61.80	-2.7	8,375	-0.03%
2023/06/12	0.1	61.50	1	62.00	62.10	-1	8,862	-0.01%
2023/06/09	8	61.34	5	61.74	61.80	3	9,553	0.03%
2023/06/08	2	59.90	3.8	61.38	61.50	-1.8	9,687	-0.02%
2023/06/07	12.7	59.93	4	59.75	59.80	8.7	9,917	0.09%
2023/06/06	0	0.00	2	59.10	59.50	-2	9,925	-0.02%
2023/06/05	2	58.00	0	0.00	58.00	2	9,958	0.02%
2023/06/02	0.2	57.99	0.1	58.00	58.10	0.1	10,005	0.00%
2023/06/01	0.6	57.60	1	57.30	57.10	-0.4	10,059	0.00%
2023/05/31	3.3	58.30	0	0.00	58.00	3.3	10,104	0.03%
2023/05/30	0.2	59.24	0	0.00	58.70	0.2	10,281	0.00%
2023/05/29	2.1	60.00	2	60.20	60.00	0.1	10,361	0.00%
2023/05/26	1.1	58.91	1	58.60	58.90	0.1	10,595	0.00%
2023/05/25	5.8	59.37	4	59.00	58.70	1.8	10,907	0.02%
2023/05/24	0.1	60.12	0	0.00	60.10	0.1	11,227	0.00%
2023/05/23	1.1	60.30	0	0.00	60.10	1.1	11,458	0.01%
2023/05/22	1	60.58	0	0.00	60.20	1	11,482	0.01%
2023/05/19	0.2	59.90	0	0.00	60.30	0.2	11,432	0.00%
2023/05/18	0	0.00	0.1	60.00	59.60	-0.1	11,369	0.00%
2023/05/17	0.2	60.00	1	60.10	60.20	-0.8	11,390	-0.01%
2023/05/16	2.1	59.75	2	60.05	59.60	0.1	11,367	0.00%
2023/05/12	0	0.00	0.7	59.20	59.20	-0.7	11,434	-0.01%
2023/05/11	5	59.76	4.1	59.55	59.10	0.9	11,447	0.01%
2023/05/10	2	61.70	2.6	61.66	61.60	-0.6	11,368	-0.01%
2023/05/09	1	60.10	2	60.25	60.20	-1	11,394	-0.01%
2023/05/08	1.2	59.58	2	59.55	59.40	-0.8	11,536	-0.01%
2023/05/05	4.2	59.49	2.1	59.52	59.50	2.1	11,898	0.02%
2023/05/04	1	60.60	1	60.50	60.10	0	11,984	0.00%
2023/05/03	1.3	61.15	1	61.50	60.50	0.3	12,004	0.00%
2023/04/27	0.1	63.60	0	0.00	63.70	0.1	12,176	0.00%
2023/04/26	1	62.92	1	63.40	63.70	0	12,253	0.00%
2023/04/25	2.1	65.45	9	64.68	64.20	-6.9	12,258	-0.06%
2023/04/24	7.1	65.11	0	0.00	65.50	7.1	12,374	0.06%
2023/04/21	1.2	65.13	1.2	67.59	65.00	0	12,497	0.00%
2023/04/20	3.5	67.96	0	0.00	67.70	3.5	12,473	0.03%
2023/04/19	1	68.48	1	68.80	68.00	0	12,630	0.00%
2023/04/18	3.3	70.05	2	69.00	69.00	1.3	12,772	0.01%
2023/04/17	1	70.40	0.3	71.00	70.50	0.7	12,889	0.01%
2023/04/13	2.5	68.17	2.2	68.97	68.50	0.3	13,235	0.00%
2023/04/12	0.1	69.00	0	0.00	68.80	0.1	13,442	0.00%
2023/04/11	0	68.70	0.3	69.00	68.60	-0.3	13,740	0.00%
2023/04/10	1	69.80	5	69.60	68.80	-4	14,135	-0.03%
2023/04/07	1	69.30	3	69.37	69.40	-2	14,505	-0.01%
2023/04/06	0	0.00	3.5	68.60	67.80	-3.5	14,953	-0.02%
2023/03/31	1	68.50	2	68.70	68.50	-1	15,727	-0.01%
2023/03/30	2	68.75	5	68.74	68.50	-3	17,126	-0.02%
2023/03/29	1	69.10	1	69.00	68.80	0	17,649	0.00%
2023/03/28	2	69.70	2	70.10	69.30	0	18,203	0.00%
2023/03/27	1	69.90	1	70.10	69.70	0	18,992	0.00%
2023/03/24	0	0.00	2	70.15	70.50	-2	19,983	-0.01%
2023/03/22	4	69.77	2	70.15	70.40	2	20,171	0.01%
2023/03/21	16	69.67	4.2	69.63	69.00	11.9	20,226	0.06%
2023/03/20	12.2	70.03	2	69.70	69.60	10.2	20,233	0.05%
2023/03/17	7.4	68.92	6	68.80	69.00	1.4	20,203	0.01%
2023/03/16	14	68.73	17	68.19	68.20	-3	20,128	-0.01%
2023/03/15	14.1	71.43	14.9	71.56	71.00	-0.9	19,886	0.00%
2023/03/14	22.4	73.21	12.6	73.54	72.50	9.8	19,571	0.05%
2023/03/13	17	80.84	13	80.42	80.50	4	18,898	0.02%
2023/03/10	3	80.27	8	82.23	79.10	-5	18,755	-0.03%
2023/03/09	2	80.30	1.2	80.44	80.10	0.8	18,527	0.00%
2023/03/08	2.3	79.02	13	78.88	79.00	-10.7	18,647	-0.06%
2023/03/07	1	80.60	2	81.00	80.70	-1	18,699	-0.01%
2023/03/06	15	80.77	3	80.60	80.60	12	18,803	0.06%
2023/03/03	19	80.37	17	81.00	81.10	2	19,016	0.01%
2023/03/02	4	80.50	21.1	80.40	80.70	-17	19,149	-0.09%
2023/03/01	3	77.81	0.3	78.40	78.60	2.7	18,998	0.01%
2023/02/24	14.8	79.54	5	79.28	79.60	9.8	18,961	0.05%
2023/02/23	4.2	79.04	4.1	78.86	79.20	0.1	18,829	0.00%
2023/02/22	5	77.40	10.1	77.98	76.70	-5.1	18,592	-0.03%
2023/02/21	2	77.65	14.3	74.93	77.50	-12.3	18,344	-0.07%
2023/02/20	1	73.90	25.1	73.06	74.00	-24.1	18,296	-0.13%
2023/02/17	1	72.70	2	72.70	73.30	-1	18,522	-0.01%
2023/02/16	12	73.80	2	73.80	73.70	10	18,664	0.05%
2023/02/15	4	73.75	0.1	74.50	73.70	4	19,073	0.02%
2023/02/14	4	74.45	2	74.80	74.80	2	19,329	0.01%
2023/02/13	4.1	73.36	9	73.57	73.80	-4.9	19,474	-0.03%
2023/02/10	3	75.57	1	75.70	75.50	2	19,706	0.01%
2023/02/09	0.1	77.10	0	0.00	76.90	0.1	20,025	0.00%
2023/02/08	1	77.60	1.1	77.73	77.90	-0.1	20,279	0.00%
2023/02/07	1	77.00	0	77.60	77.60	1	20,350	0.00%
2023/02/06	6.1	78.31	6.1	77.55	76.10	0	20,482	0.00%
2023/02/03	12	79.90	12.2	79.71	79.50	-0.2	20,459	0.00%
2023/02/02	0	0.00	13.5	77.75	78.60	-13.5	20,220	-0.07%
2023/02/01	6	76.45	2	76.55	76.70	4	20,217	0.02%
2023/01/31	4	75.88	3	75.60	75.90	1	20,313	0.00%
2023/01/30	2.1	73.69	8	74.04	75.60	-5.9	20,414	-0.03%
2023/01/17	3	74.03	4	73.90	73.60	-1	20,433	0.00%
2023/01/16	6.1	73.40	4.2	73.54	73.70	1.9	20,475	0.01%
2023/01/13	2.1	74.31	2	74.45	74.50	0.1	20,424	0.00%
2023/01/12	3.3	74.94	14	74.70	74.10	-10.7	20,536	-0.05%
2023/01/11	11.1	77.58	4	76.55	76.10	7.1	20,473	0.03%
2023/01/10	6	77.30	1	78.20	76.50	5	20,444	0.02%
2023/01/09	8	77.51	2.9	77.63	77.50	5.1	20,639	0.02%
2023/01/06	21	77.52	15	77.55	77.80	6	20,709	0.03%
2023/01/05	2	77.70	2	77.70	77.10	0	20,762	0.00%
2023/01/04	3	78.33	16	78.50	77.10	-13	20,903	-0.06%
2023/01/03	26	80.13	15	79.42	79.20	11	20,825	0.05%
2022/12/30	25	80.73	25	80.62	80.10	0	20,753	0.00%
2022/12/29	4	79.32	3	79.17	79.20	1	20,637	0.00%
2022/12/28	18	80.33	7	80.91	79.00	11	20,583	0.05%
2022/12/27	30.7	84.07	35	82.11	82.10	-4.3	20,463	-0.02%
2022/12/26	29	83.38	25	83.48	82.40	4	20,553	0.02%
2022/12/23	43	85.68	37.9	85.85	86.20	5.1	20,344	0.03%
2022/12/22	31.6	83.58	44.3	84.17	87.20	-12.7	19,732	-0.06%
2022/12/21	2	78.50	16	78.86	79.80	-14	18,579	-0.08%
2022/12/20	12.5	78.19	5	77.94	76.70	7.5	18,285	0.04%
2022/12/19	17	78.58	11	77.21	76.20	6	18,086	0.03%
2022/12/16	8.1	75.90	13.3	76.96	78.80	-5.2	17,509	-0.03%
2022/12/15	2	71.50	4	72.55	72.50	-2	16,827	-0.01%
2022/12/14	1.1	70.26	1	70.10	70.70	0.1	17,223	0.00%
2022/12/13	5	69.84	5	70.86	70.30	0	17,331	0.00%
2022/12/12	2	69.20	0	0.00	69.30	2	17,584	0.01%
2022/12/09	121	70.14	6	69.72	70.10	115	17,814	0.65%	大買/鉅額交易
2022/12/07	6.1	69.04	2	69.35	69.10	4.1	18,250	0.02%
2022/12/06	2	72.35	23	72.62	70.60	-21	18,254	-0.12%
2022/12/05	1	74.01	15	74.57	74.30	-14	18,390	-0.08%
2022/12/02	3	74.87	1	74.80	74.50	2	18,584	0.01%
2022/12/01	21	76.54	26.1	76.12	75.30	-5.1	18,774	-0.03%
2022/11/30	1.1	74.92	1	75.20	76.10	0.1	18,698	0.00%
2022/11/29	0	0.00	32	72.08	74.70	-32	18,769	-0.17%
2022/11/28	13	73.07	75.1	72.87	72.90	-62.1	18,998	-0.33%
2022/11/25	38.3	76.06	15	75.82	74.90	23.3	18,973	0.12%
2022/11/24	2	74.40	2.2	74.09	75.40	-0.2	19,000	0.00%
2022/11/23	7	71.07	5	70.80	71.10	2	18,785	0.01%
2022/11/22	0	0.00	2	70.20	69.10	-2	18,934	-0.01%
2022/11/21	3	70.93	13	70.03	69.50	-10	18,878	-0.05%
2022/11/18	10	74.30	0	0.00	71.80	10	18,843	0.05%
2022/11/17	1	74.30	4	75.10	74.20	-3	18,944	-0.02%
2022/11/16	14	74.91	1	75.00	75.30	13	18,910	0.07%
2022/11/15	1	73.30	5	74.18	74.60	-4	18,998	-0.02%
2022/11/14	0	0.00	4	74.20	74.10	-4	18,805	-0.02%
2022/11/11	8	75.15	6	74.30	73.50	2	18,698	0.01%
2022/11/10	3	73.63	11	73.91	74.40	-8	18,395	-0.04%
2022/11/09	16	71.83	12	72.07	72.00	4	18,244	0.02%
2022/11/08	6	71.58	6	71.73	70.40	0	18,282	0.00%
2022/11/07	3.4	68.68	7	68.89	70.00	-3.6	18,009	-0.02%
2022/11/04	19	66.66	20	67.06	66.60	-1	17,759	-0.01%
2022/11/03	1	65.70	0	0.00	65.80	1	17,605	0.01%
2022/11/02	4.9	66.96	3	67.63	66.50	1.9	17,748	0.01%
2022/11/01	8	66.65	1.1	66.35	66.00	6.9	17,590	0.04%
2022/10/31	7	67.06	7	67.49	67.70	0	17,596	0.00%
2022/10/28	3	69.40	3	69.13	68.50	0	17,585	0.00%
2022/10/27	1	69.70	9	69.51	70.50	-8	17,529	-0.05%
2022/10/26	18	67.72	15	67.96	69.20	3	17,483	0.02%
2022/10/25	2	68.45	1	68.90	67.70	1	17,395	0.01%
2022/10/24	11	68.50	12.3	68.78	68.50	-1.3	17,586	-0.01%
2022/10/21	1	66.30	1	67.20	66.50	0	17,570	0.00%
2022/10/20	11	63.85	12	64.65	66.90	-1	17,578	-0.01%
2022/10/19	12	68.49	11	68.64	67.90	1	17,706	0.01%
2022/10/18	11	66.75	16	66.91	67.00	-5	17,674	-0.03%
2022/10/17	9	63.28	13.8	63.17	64.90	-4.7	17,705	-0.03%
2022/10/14	2	69.00	9	68.78	68.80	-7	17,512	-0.04%
2022/10/13	8	67.16	7	66.39	65.40	1	17,873	0.01%
2022/10/12	3.2	68.51	3	68.77	68.30	0.2	18,252	0.00%
2022/10/11	1	72.20	1	73.00	72.20	0	18,103	0.00%
2022/10/07	5.9	73.80	2	74.30	73.20	3.9	17,998	0.02%
2022/10/06	8	71.90	5	72.12	73.60	3	18,048	0.02%
2022/10/05	5	73.04	75	72.73	72.90	-70	18,103	-0.39%
2022/10/04	10.1	71.58	16.3	71.63	71.60	-6.2	18,225	-0.03%
2022/10/03	6	70.13	5	69.96	70.30	1	18,110	0.01%
2022/09/30	5	65.22	5	65.36	66.80	0	17,994	0.00%
2022/09/29	1	66.80	15.6	67.74	66.50	-14.6	17,966	-0.08%
2022/09/28	14	66.90	14	67.44	65.70	0	17,990	0.00%
2022/09/27	8.1	70.81	8.2	70.34	71.00	-0.2	18,355	0.00%
2022/09/26	11.1	71.35	6.6	70.98	69.40	4.5	18,480	0.02%
2022/09/23	80.9	75.82	8	75.78	74.90	72.9	18,620	0.39%
2022/09/22	16.9	75.48	16	75.18	74.70	0.9	18,861	0.00%
2022/09/21	5.1	76.83	6.2	77.14	78.30	-1.1	19,104	-0.01%
2022/09/20	13	75.93	13.6	75.23	75.10	-0.6	19,163	0.00%
2022/09/19	15.1	76.96	14	75.85	74.10	1.1	19,630	0.01%
2022/09/16	15.9	80.25	11.2	79.16	80.70	4.7	19,925	0.02%
2022/09/15	13	79.28	24	80.25	80.70	-11	20,286	-0.05%
2022/09/14	2	79.10	1	79.00	79.10	1	20,546	0.00%
2022/09/13	6	77.77	7	77.93	77.70	-1	20,614	0.00%
2022/09/12	2	77.85	3	77.47	76.90	-1	20,925	0.00%
2022/09/08	7.1	73.27	7	74.13	74.10	0.1	20,836	0.00%
2022/09/07	2.2	74.32	21	73.41	74.50	-18.8	20,908	-0.09%
2022/09/06	2.7	77.04	8.2	77.50	76.80	-5.5	20,750	-0.03%
2022/09/05	34.6	77.21	19	76.78	76.20	15.6	20,692	0.08%
2022/09/02	37.8	80.97	64.4	80.39	78.00	-26.6	20,581	-0.13%
2022/09/01	16.5	84.79	6.2	84.15	83.70	10.3	20,346	0.05%
2022/08/31	21.6	83.62	24.1	84.89	86.80	-2.5	20,415	-0.01%
2022/08/30	4	86.42	5	86.10	86.10	-1	20,129	0.00%
2022/08/29	9.1	86.62	11	86.90	86.30	-1.9	20,111	-0.01%
2022/08/26	2.2	93.41	1	93.90	93.10	1.2	20,046	0.01%
2022/08/25	8.2	92.53	3	92.90	92.80	5.2	20,010	0.03%
2022/08/24	20.5	92.35	24	91.98	91.30	-3.5	20,068	-0.02%
2022/08/23	5.4	95.17	2.2	95.19	94.60	3.2	20,090	0.02%
2022/08/22	13.2	96.12	15	96.02	95.10	-1.8	20,154	-0.01%
2022/08/19	1	101.50	3.5	100.71	100.50	-2.5	20,021	-0.01%
2022/08/18	3	101.17	2.1	100.77	101.00	1	20,220	0.00%
2022/08/17	1.1	100.18	3	101.50	101.50	-1.9	20,697	-0.01%
2022/08/16	7.1	100.22	5	99.98	99.90	2.1	21,251	0.01%
2022/08/15	9	101.11	22	101.11	101.50	-13	21,871	-0.06%
2022/08/12	0	104.50	2	104.50	104.50	-2	21,770	-0.01%
2022/08/11	6	103.09	1	102.50	103.00	5	21,901	0.02%
2022/08/10	6	104.83	2	104.50	103.00	4	21,885	0.02%
2022/08/09	7	104.93	4	105.13	105.00	3	21,937	0.01%
2022/08/08	0	0.00	2.2	107.03	107.50	-2.2	21,826	-0.01%
2022/08/05	1	106.50	8	106.81	107.50	-7	21,846	-0.03%
2022/08/04	14	103.54	58.2	102.46	104.00	-44.2	21,921	-0.20%
2022/08/03	0	104.50	2	105.00	104.50	-2	21,955	-0.01%
2022/08/02	24.2	104.91	24	104.19	105.00	0.2	22,088	0.00%
2022/08/01	32	107.00	1	107.00	107.50	31	22,109	0.14%
2022/07/29	32.2	107.16	24	106.60	107.00	8.2	22,202	0.04%
2022/07/28	3.4	102.15	2	102.25	102.00	1.4	22,118	0.01%
2022/07/27	1	103.50	2	103.75	104.50	-1	22,091	0.00%
2022/07/26	14	100.72	6	101.83	100.50	8	22,099	0.04%
2022/07/25	11	104.00	1	104.50	104.00	10	21,952	0.05%
2022/07/22	10	106.00	6	106.33	106.50	4	21,993	0.02%
2022/07/21	2	106.50	3	106.33	105.50	-1	22,013	0.00%
2022/07/20	48	105.03	33	106.97	103.50	15	21,989	0.07%
2022/07/19	9.8	126.66	23.1	128.55	131.00	-13.3	21,598	-0.06%
2022/07/18	0	0.00	10	119.55	121.00	-10	21,147	-0.05%
2022/07/15	6	117.75	1	118.50	117.00	5	21,144	0.02%
2022/07/14	2	118.00	2.5	117.80	118.50	-0.5	21,219	0.00%
2022/07/13	0	0.00	2	116.50	113.50	-2	21,063	-0.01%
2022/07/12	22.3	112.26	35.1	112.99	112.00	-12.8	20,966	-0.06%
2022/07/11	1.1	119.55	1	118.50	120.50	0.1	20,719	0.00%
2022/07/08	1.1	120.52	2.1	121.72	120.50	-1	20,675	0.00%
2022/07/07	10.2	116.47	11	113.14	116.50	-0.8	20,505	0.00%
2022/07/06	45	115.74	3	114.17	113.50	42	20,500	0.21%
2022/07/05	26	116.77	25	114.34	116.00	1	20,405	0.00%
2022/07/04	4	113.38	8	113.81	115.50	-4	19,948	-0.02%
2022/07/01	14.6	116.02	5.1	116.70	111.00	9.5	19,836	0.05%
2022/06/30	3.1	119.00	2	117.50	119.00	1.1	19,480	0.01%
2022/06/29	27	121.80	22	122.45	120.00	5	19,155	0.03%
2022/06/28	37	126.15	21	125.57	128.00	16	18,787	0.09%
2022/06/27	12	123.38	16	125.94	128.00	-4	18,412	-0.02%
2022/06/24	12.3	115.58	8.2	115.50	116.50	4.1	17,937	0.02%
2022/06/23	11.1	112.79	8	112.50	110.50	3.1	17,617	0.02%
2022/06/22	13	120.15	15	118.57	120.00	-2	17,276	-0.01%
2022/06/21	8.1	121.21	7	121.21	123.50	1.1	16,758	0.01%
2022/06/20	3.3	123.57	5	121.80	119.50	-1.7	16,534	-0.01%
2022/06/17	15.1	130.55	19.1	131.29	131.00	-4	16,156	-0.02%
2022/06/16	7.2	134.92	7	135.36	131.00	0.2	15,984	0.00%
2022/06/15	0.1	142.08	1	141.50	140.50	-0.9	16,030	-0.01%
2022/06/14	5	141.61	4	142.38	143.00	1	16,380	0.01%
2022/06/13	5.3	143.95	2	144.00	143.00	3.3	17,312	0.02%
2022/06/10	5	150.91	0	0.00	150.00	5	17,735	0.03%
2022/06/09	8.1	155.38	0	0.00	155.00	8.1	17,977	0.04%
2022/06/08	0	0.00	11	161.23	161.50	-11	18,124	-0.06%
2022/06/06	7	159.29	0	0.00	158.50	7	19,086	0.04%
2022/06/02	2	159.25	1	159.50	158.50	1	19,672	0.01%
2022/06/01	4	159.63	3	160.50	159.50	1	20,734	0.00%
2022/05/31	11	158.09	4	156.75	157.00	7	22,047	0.03%
2022/05/30	5	159.60	4	159.13	158.50	1	22,405	0.00%
2022/05/27	2	158.75	4	159.25	160.50	-2	22,706	-0.01%
2022/05/26	7	161.50	9.1	157.13	156.50	-2.1	23,032	-0.01%
2022/05/25	15	161.57	12	160.75	160.50	3	23,196	0.01%
2022/05/24	11	164.30	9.3	163.57	161.50	1.7	23,415	0.01%
2022/05/23	1	156.50	41.1	157.11	163.50	-40.1	23,452	-0.17%
2022/05/20	4	148.50	5	148.00	149.00	-1	23,616	0.00%
2022/05/19	8	143.12	3	142.33	146.00	5	24,528	0.02%
2022/05/18	2.1	146.52	6.5	146.18	147.50	-4.4	25,491	-0.02%
2022/05/17	5.1	145.39	3	146.17	143.00	2.1	26,034	0.01%
2022/05/16	6.1	149.98	0	0.00	148.00	6.1	26,380	0.02%
2022/05/13	6	152.50	4	153.00	153.50	2	26,755	0.01%
2022/05/12	8.3	149.69	6	149.17	148.50	2.3	27,852	0.01%
2022/05/11	5	151.70	2	153.00	151.50	3	28,048	0.01%
2022/05/10	4	149.00	7	150.00	151.50	-3	28,426	-0.01%
2022/05/09	1	151.50	2	148.50	148.00	-1	28,842	0.00%
2022/05/06	8.2	148.87	10	150.70	151.50	-1.8	29,843	-0.01%
2022/05/05	3	152.33	10	151.65	153.00	-7	29,960	-0.02%
2022/05/04	11	149.32	8	149.81	148.50	3	29,923	0.01%
2022/05/03	2	144.25	2	143.50	146.00	0	30,123	0.00%
2022/04/29	3	147.33	8.2	146.19	146.00	-5.2	30,426	-0.02%
2022/04/28	7	144.49	5	143.80	142.00	2	30,615	0.01%
2022/04/27	5.3	142.29	3.3	143.76	144.00	2	30,648	0.01%
2022/04/26	6.1	147.74	3	147.50	145.00	3.1	30,761	0.01%
2022/04/25	3.2	150.00	4.1	149.45	148.00	-1	30,860	0.00%
2022/04/22	2.3	156.32	1	157.50	156.00	1.3	30,890	0.00%
2022/04/21	2	158.50	1	158.00	157.50	1	31,098	0.00%
2022/04/20	2.1	156.30	2	157.00	155.50	0.1	31,348	0.00%
2022/04/19	1	156.00	2	155.75	156.00	-1	31,482	0.00%
2022/04/18	4.4	151.27	4	151.38	151.00	0.4	31,728	0.00%
2022/04/15	12	156.66	1.1	155.91	155.00	10.9	32,036	0.03%
2022/04/14	10.2	157.26	7.1	156.73	154.50	3.1	32,163	0.01%
2022/04/13	12	156.17	4	157.13	158.00	8	32,253	0.02%
2022/04/12	8.3	150.85	3	151.50	153.00	5.3	32,311	0.02%
2022/04/11	1.2	153.90	1	154.00	151.50	0.2	32,351	0.00%
2022/04/08	3.1	153.67	3.3	153.77	154.00	-0.2	32,947	0.00%
2022/04/07	12.5	150.82	7	152.50	149.50	5.5	33,063	0.02%
2022/04/06	1	154.03	0.1	155.50	156.00	1	33,093	0.00%
2022/04/01	2.2	159.04	2	159.75	160.00	0.2	33,478	0.00%
2022/03/31	5	157.80	6	158.42	158.50	-1	33,528	0.00%
2022/03/30	17	159.29	8	158.13	160.00	9	33,688	0.03%
2022/03/29	4.2	155.96	1	157.75	154.50	3.2	33,769	0.01%
2022/03/28	5.1	155.02	14	155.89	156.00	-8.9	34,092	-0.03%
2022/03/25	25.8	154.43	7.1	155.07	153.50	18.8	34,467	0.05%
2022/03/24	4.1	161.38	2	162.03	160.00	2	34,857	0.01%
2022/03/23	1	165.95	14	165.36	163.00	-13	35,566	-0.04%
2022/03/22	13	164.62	11	165.68	162.50	2	36,222	0.01%
2022/03/21	5.1	164.01	2	163.75	163.00	3.1	37,126	0.01%
2022/03/18	17	162.74	8	161.94	163.00	9	38,261	0.02%
2022/03/17	19.3	164.20	9.1	164.73	168.00	10.2	38,841	0.03%
2022/03/16	39.4	168.63	18.7	164.09	161.50	20.7	39,919	0.05%
2022/03/15	8.3	178.08	7.1	179.95	172.50	1.2	39,944	0.00%
2022/03/14	7.1	179.28	9	179.89	182.00	-2	41,030	0.00%
2022/03/11	7	175.36	15	175.30	175.00	-8	42,473	-0.02%
2022/03/10	9.1	178.76	6	179.25	176.50	3.1	43,249	0.01%
2022/03/09	17.2	174.70	16	173.31	174.00	1.2	43,857	0.00%
2022/03/08	12.1	173.46	57	172.89	170.50	-44.9	44,460	-0.10%
2022/03/07	32.1	189.01	67.1	188.94	180.00	-35	43,865	-0.08%
2022/03/04	114	200.24	49.5	195.15	192.00	64.5	43,042	0.15%	大買/
2022/03/03	30.6	194.63	31.2	194.97	192.00	-0.6	41,921	0.00%
2022/03/02	24.1	191.79	16.1	191.34	190.50	8	41,774	0.02%
2022/03/01	9.1	190.35	19.7	192.87	193.00	-10.5	41,636	-0.03%
2022/02/25	14	186.75	4.1	186.02	187.00	9.9	41,391	0.02%
2022/02/24	20.2	186.74	19.1	186.27	182.00	1.1	41,218	0.00%
2022/02/23	8	189.56	39	187.95	190.00	-31	40,843	-0.08%
2022/02/22	45.4	184.38	43.3	185.00	181.50	2.1	40,488	0.01%
2022/02/21	30	197.32	40	197.14	195.00	-10	39,762	-0.03%
2022/02/18	35.3	189.07	38.4	190.91	194.50	-3.1	39,031	-0.01%
2022/02/17	22.1	185.92	27.3	185.27	183.00	-5.2	38,225	-0.01%
2022/02/16	29	183.53	16	183.66	183.50	13	37,912	0.03%
2022/02/15	25.4	181.47	17	179.82	178.50	8.4	38,206	0.02%
2022/02/14	31	179.81	35.1	179.93	180.00	-4.1	38,783	-0.01%
2022/02/11	18	173.94	12.1	173.35	172.00	6	38,390	0.02%
2022/02/10	34.7	175.51	14.4	175.67	175.50	20.3	39,037	0.05%
2022/02/09	25.2	176.14	41	174.99	173.50	-15.8	39,741	-0.04%
2022/02/08	37.8	168.67	30.4	170.43	172.00	7.3	39,830	0.02%
2022/02/07	10	155.70	20	158.15	162.00	-10	39,996	-0.03%
2022/01/26	4.4	148.34	4.2	148.71	147.50	0.1	41,239	0.00%
2022/01/25	16.4	148.86	12	148.33	145.50	4.4	41,581	0.01%
2022/01/24	21.2	151.03	23.1	150.62	153.00	-1.9	41,813	0.00%
2022/01/21	16.6	155.46	7.4	153.73	151.50	9.2	42,137	0.02%
2022/01/20	1.2	161.63	4	161.50	161.00	-2.8	42,290	-0.01%
2022/01/19	7.4	162.43	2	164.00	161.50	5.4	42,524	0.01%
2022/01/18	3.3	166.61	2	167.01	166.00	1.2	42,715	0.00%
2022/01/17	8.5	168.08	8	167.50	166.00	0.5	43,550	0.00%
2022/01/14	14.1	168.67	14.5	169.57	173.50	-0.4	44,029	0.00%
2022/01/13	10.1	172.76	11	172.36	168.50	-0.9	44,460	0.00%
2022/01/12	8	179.81	6	179.50	176.00	2	44,725	0.00%
2022/01/11	4	181.50	8	180.94	181.50	-4	45,521	-0.01%
2022/01/10	19.4	181.26	16.5	179.92	179.50	2.9	46,605	0.01%
2022/01/07	8.1	188.36	98	186.01	187.50	-89.9	47,315	-0.19%
2022/01/06	2.5	192.00	6	191.92	191.00	-3.5	48,866	-0.01%
2022/01/05	12	191.89	11	190.55	191.00	1	49,726	0.00%
2022/01/04	15	188.43	14	187.25	191.50	1	50,499	0.00%
2022/01/03	32.1	188.04	32.2	188.14	187.50	-0.1	51,296	0.00%
2021/12/30	10	199.35	5	199.20	198.50	5	51,827	0.01%
2021/12/29	17.7	201.43	8	200.50	201.00	9.7	52,778	0.02%
2021/12/28	11.2	202.70	71.2	204.35	200.50	-60	54,654	-0.11%
2021/12/27	16.1	199.47	2	199.24	199.00	14.1	55,451	0.03%
2021/12/24	17.1	201.90	15	200.10	199.00	2.1	56,326	0.00%
2021/12/23	60.3	201.59	11	201.95	200.00	49.3	56,322	0.09%
2021/12/22	19.3	203.47	18.1	203.91	204.00	1.2	56,540	0.00%
2021/12/21	10.5	199.69	19.6	204.30	207.00	-9.1	56,543	-0.02%
2021/12/20	19	199.58	13.2	198.29	199.00	5.8	56,620	0.01%
2021/12/17	28.2	201.93	28	201.68	200.00	0.2	56,644	0.00%
2021/12/16	22	200.98	27.1	198.72	196.50	-5.1	56,315	-0.01%
2021/12/15	116.1	194.49	33.5	196.40	199.00	82.6	56,196	0.15%	大買/
2021/12/14	29.7	194.98	188.2	199.65	189.50	-158.5	56,156	-0.28%	大賣/鉅額交易
2021/12/13	43.3	207.62	54.1	207.87	201.50	-10.8	55,319	-0.02%
2021/12/10	71.2	205.18	40.3	208.25	210.50	31	55,553	0.06%
2021/12/09	41	204.02	132	199.22	208.00	-91	54,894	-0.17%	大賣/
2021/12/08	102.1	198.17	94	198.51	197.00	8.1	54,715	0.01%	大買/
2021/12/07	80	185.99	45	188.43	191.00	35	54,241	0.06%
2021/12/06	159.2	173.92	142.8	177.52	176.50	16.4	53,587	0.03%	大買/大賣/
2021/12/03	163	166.20	161.2	170.21	164.50	1.9	53,625	0.00%	大買/大賣/
2021/12/02	15	165.90	39.3	166.29	169.50	-24.3	53,692	-0.05%
2021/12/01	101	155.73	42.2	154.54	154.50	58.8	53,099	0.11%	大買/
2021/11/30	3	155.83	4	155.50	156.50	-1	53,553	0.00%
2021/11/29	13.3	153.13	9	151.39	153.00	4.3	54,150	0.01%
2021/11/26	11.5	155.72	10	154.50	152.00	1.5	55,260	0.00%
2021/11/25	3.1	157.50	11	157.68	157.50	-7.9	55,943	-0.01%
2021/11/24	6.1	153.58	39	154.47	154.00	-32.9	56,530	-0.06%
2021/11/23	6.1	156.16	11.2	154.79	154.00	-5.1	58,328	-0.01%
2021/11/22	53.1	154.82	15	156.57	154.50	38.1	60,206	0.06%
2021/11/19	29.2	158.65	10	159.05	156.00	19.2	61,871	0.03%
2021/11/18	61.5	160.46	2	161.00	160.50	59.5	64,140	0.09%
2021/11/17	14	158.43	18	158.39	158.50	-4	66,010	-0.01%
2021/11/16	11	158.95	16	160.88	161.00	-5	67,378	-0.01%
2021/11/15	7	160.21	19	160.16	157.00	-12	69,856	-0.02%
2021/11/12	27.6	159.68	31	159.97	159.00	-3.4	71,211	0.00%
2021/11/11	207.9	169.87	211.1	161.96	159.50	-3.2	71,484	0.00%	大買/大賣/
2021/11/10	80	184.53	38.2	182.88	177.00	41.8	72,107	0.06%
2021/11/09	53	185.77	29	186.59	183.50	24	73,224	0.03%
2021/11/08	42.3	182.82	40.3	184.73	190.00	2	73,787	0.00%
2021/11/05	28	174.18	32.2	175.26	178.00	-4.2	74,735	-0.01%
2021/11/04	28.1	177.53	24.1	177.26	174.50	4	76,083	0.01%
2021/11/03	53	171.92	61.7	173.88	171.50	-8.7	76,323	-0.01%
2021/11/02	8	162.31	9.2	161.52	161.00	-1.2	76,868	0.00%
2021/11/01	11	160.41	7.4	159.53	158.50	3.6	77,612	0.00%
2021/10/29	13	159.50	20.1	160.67	160.00	-7	78,267	-0.01%
2021/10/28	13	157.92	6.1	155.60	153.50	6.9	79,584	0.01%
2021/10/27	8.1	154.43	11.5	153.63	153.00	-3.4	82,036	0.00%
2021/10/26	19.2	157.26	20.1	157.87	157.00	-0.9	84,992	0.00%
2021/10/25	77.2	155.18	77.7	157.64	157.50	-0.5	87,571	0.00%
2021/10/22	29	155.17	33	153.83	152.50	-4	90,066	0.00%
2021/10/21	19	162.32	19	163.05	159.00	0	91,770	0.00%
2021/10/20	16	160.53	18	160.72	159.50	-2	92,550	0.00%
2021/10/19	41	160.67	44	159.66	158.00	-3	94,278	0.00%
2021/10/18	48	153.69	49.1	155.60	160.00	-1.1	96,471	0.00%
2021/10/15	47.1	162.13	43	161.08	161.00	4.1	97,931	0.00%
2021/10/14	37	160.26	51.2	161.29	164.50	-14.2	98,982	-0.01%
2021/10/13	30	158.43	56	158.68	155.00	-26	99,248	-0.03%
2021/10/12	40.2	158.62	39	155.77	153.50	1.2	101,711	0.00%
2021/10/08	61.2	167.40	43	167.91	169.50	18.2	102,911	0.02%
2021/10/07	60	170.94	65.2	170.25	171.50	-5.2	105,121	0.00%
2021/10/06	38.4	166.05	34.5	165.09	161.50	3.9	106,167	0.00%
2021/10/05	79.1	165.58	112	163.46	173.00	-32.9	107,309	-0.03%	大賣/
2021/10/04	49	172.67	61	175.28	165.50	-12	108,342	-0.01%
2021/10/01	60.5	190.19	35.3	184.72	183.50	25.2	110,613	0.02%
2021/09/30	8	202.19	8	202.44	203.50	0	112,158	0.00%
2021/09/29	13	201.46	38	200.32	200.50	-25	113,993	-0.02%
2021/09/28	61.1	203.26	19	203.08	203.50	42.1	115,755	0.04%
2021/09/27	37	213.69	20	210.63	208.00	17	117,732	0.01%
2021/09/24	22	212.27	49	213.76	215.00	-27	121,860	-0.02%
2021/09/23	19	208.68	82	208.52	207.50	-63	123,853	-0.05%
2021/09/22	68	203.08	59	207.00	203.00	9	127,961	0.01%
2021/09/17	31	207.11	40	208.38	210.00	-9	129,019	-0.01%
2021/09/16	17	204.41	20	202.18	200.50	-3	131,239	0.00%
2021/09/15	63	200.52	102	201.72	205.00	-39	132,972	-0.03%	大賣/
2021/09/14	123.4	210.28	114	204.64	201.50	9.4	136,191	0.01%	大買/大賣/
2021/09/13	52.1	213.16	34	213.28	210.00	18.1	138,442	0.01%
2021/09/10	89	209.40	83.2	211.19	211.50	5.8	139,336	0.00%
2021/09/09	141.5	206.97	51	207.28	207.50	90.5	140,530	0.06%	大買/
2021/09/08	54	211.82	48.1	213.34	213.00	5.9	141,059	0.00%
2021/09/07	98.1	205.56	73	208.09	209.50	25.1	141,359	0.02%
2021/09/06	36.1	218.64	55.3	216.92	211.00	-19.2	140,707	-0.01%
2021/09/03	56.1	227.97	20	226.56	222.00	36.1	140,444	0.03%
2021/09/02	50	238.64	55.1	240.17	235.50	-5.1	139,951	0.00%
2021/09/01	67.2	240.39	59	237.93	235.00	8.2	139,269	0.01%
2021/08/31	48.3	249.15	38	247.00	248.00	10.3	138,045	0.01%
2021/08/30	55	254.18	39	253.18	249.00	16	137,102	0.01%
2021/08/27	100.1	255.62	108	258.19	252.00	-7.9	136,378	-0.01%	大賣/
2021/08/26	93.1	255.95	78	257.88	258.00	15.1	134,570	0.01%
2021/08/25	48.1	251.16	81	253.84	262.00	-32.9	132,823	-0.02%
2021/08/24	118.1	249.84	90.3	248.70	244.00	27.8	131,087	0.02%	大買/
2021/08/23	57	243.65	108.5	244.02	248.00	-51.4	129,142	-0.04%	大賣/
2021/08/20	45	217.54	61.2	218.55	225.50	-16.2	129,352	-0.01%
2021/08/19	125.1	222.26	105.1	221.96	213.00	20	130,804	0.02%	大買/大賣/
2021/08/18	54	209.71	63.3	213.40	226.00	-9.3	129,864	-0.01%
2021/08/17	42.3	213.98	43	212.87	205.50	-0.7	130,875	0.00%
2021/08/16	44	213.04	48	213.22	215.00	-4	131,847	0.00%
2021/08/13	94	226.80	77	224.53	215.00	17	131,260	0.01%
2021/08/12	64	219.93	69	221.75	230.00	-5	131,665	0.00%
2021/08/11	101.2	220.37	81.1	220.42	217.00	20.2	131,247	0.02%	大買/
2021/08/10	86.2	229.32	80	230.64	225.00	6.2	129,537	0.00%
2021/08/09	60.1	234.65	78.1	233.08	229.00	-18	128,839	-0.01%
2021/08/06	65	230.44	120.4	231.62	231.00	-55.4	128,536	-0.04%	大賣/
2021/08/05	140.2	224.51	74	223.66	221.00	66.2	127,154	0.05%	大買/
2021/08/04	36	233.32	34	234.07	233.00	2	126,543	0.00%
2021/08/03	88	231.13	88.3	232.31	229.00	-0.3	126,639	0.00%
2021/08/02	143.2	223.28	145.5	224.89	232.00	-2.3	125,565	0.00%	大買/大賣/
2021/07/30	179.8	240.29	146.1	236.69	223.50	33.7	123,176	0.03%	大買/大賣/
2021/07/29	89.2	238.82	93.4	240.12	248.00	-4.2	120,666	0.00%
2021/07/28	131.6	207.06	135.2	209.10	225.50	-3.7	118,502	0.00%	大買/大賣/
2021/07/27	102.7	205.96	135.2	205.11	205.00	-32.5	116,098	-0.03%	大買/大賣/
2021/07/26	103.4	229.10	73	229.63	216.50	30.4	115,006	0.03%	大買/
2021/07/23	104	245.19	86.2	246.25	240.00	17.8	113,819	0.02%	大買/
2021/07/22	69.3	230.28	75.8	228.99	240.00	-6.5	112,099	-0.01%
2021/07/21	112.7	258.90	92.1	254.60	238.50	20.6	109,689	0.02%	大買/
2021/07/20	63.6	271.82	46.7	271.34	260.50	16.9	107,231	0.02%
2021/07/19	87.3	290.32	79.3	290.35	286.00	8	105,706	0.01%
2021/07/16	140.6	293.32	143.7	291.07	286.00	-3.1	105,178	0.00%	大買/大賣/
2021/07/15	109.3	265.18	134.6	271.07	278.50	-25.3	102,364	-0.02%	大買/大賣/
2021/07/14	147.1	251.97	154.3	251.63	253.50	-7.3	101,196	-0.01%	大買/大賣/
2021/07/13	88	282.20	75.1	276.90	258.50	12.9	98,531	0.01%
2021/07/12	108.3	289.20	130.4	291.54	287.00	-22.2	96,744	-0.02%	大買/大賣/
2021/07/09	178.6	290.88	160.4	290.93	275.00	18.2	94,700	0.02%	大買/大賣/
2021/07/08	167.2	280.89	202.2	284.70	304.00	-35	92,400	-0.04%	大買/大賣/
2021/07/07	197.6	292.29	146.6	284.61	276.50	51	89,534	0.06%	大買/大賣/
2021/07/06	145.6	307.02	121.1	309.46	296.00	24.5	87,537	0.03%	大買/大賣/
2021/07/05	169	312.52	154.7	310.83	302.00	14.3	85,714	0.02%	大買/大賣/
2021/07/02	142.4	333.26	142.1	327.48	326.50	0.4	83,762	0.00%	大買/大賣/
2021/07/01	237.4	338.36	233	340.10	336.00	4.4	81,705	0.01%	大買/大賣/
2021/06/30	145.2	304.47	155.1	310.02	321.00	-10	77,304	-0.01%	大買/大賣/
2021/06/29	253.4	309.16	253.3	307.43	292.00	0.2	75,146	0.00%	大買/大賣/
2021/06/28	57.1	292.20	64.1	296.67	300.00	-7	71,395	-0.01%
2021/06/25	242.3	265.97	194.6	268.13	273.00	47.7	70,194	0.07%	大買/大賣/
2021/06/24	65.2	235.82	87.1	239.89	248.50	-21.9	67,663	-0.03%
2021/06/23	221.7	244.36	202	243.38	226.00	19.6	65,883	0.03%	大買/大賣/
2021/06/22	152.1	264.85	145.1	263.78	251.00	7.1	61,674	0.01%	大買/大賣/
2021/06/21	56	241.87	45.3	246.81	249.00	10.8	58,851	0.02%
2021/06/18	85.3	217.93	108.6	219.40	226.50	-23.4	58,156	-0.04%	大賣/
2021/06/17	66.9	205.10	51	204.25	206.00	15.9	56,643	0.03%
2021/06/16	54	204.48	32	206.97	205.50	22	55,154	0.04%
2021/06/15	9	185.67	11	190.09	191.50	-2	53,839	0.00%
2021/06/11	1	162.00	29.1	167.57	174.50	-28.1	53,432	-0.05%
2021/06/10	10.4	152.31	2	155.50	159.00	8.4	53,228	0.02%
2021/06/09	15	160.17	12	159.71	160.00	3	53,324	0.01%
2021/06/08	16	163.09	13.3	160.32	165.00	2.7	53,404	0.01%
2021/06/07	14	150.50	17	154.00	153.00	-3	53,464	-0.01%
2021/06/04	15.2	156.65	1	156.00	155.50	14.2	53,521	0.03%
2021/06/03	2.3	161.30	5	163.30	161.00	-2.7	53,592	-0.01%
2021/06/02	6.3	161.32	2	163.50	160.00	4.3	53,515	0.01%
2021/06/01	1	147.50	10.8	154.50	159.50	-9.8	53,205	-0.02%
2021/05/31	26.2	151.74	7.4	154.62	145.00	18.9	53,006	0.04%
2021/05/28	91.2	148.63	108.2	149.56	154.50	-17	52,533	-0.03%	大賣/
2021/05/27	94.1	137.95	88	138.97	140.50	6.1	50,723	0.01%
2021/05/26	51	123.35	83.1	124.29	128.00	-32.1	47,866	-0.07%
2021/05/25	160.3	124.68	146.1	121.17	116.50	14.2	46,237	0.03%	大買/大賣/
2021/05/24	111.5	120.54	111	121.89	125.00	0.5	43,825	0.00%	大買/大賣/
2021/05/21	46	112.05	58	113.70	114.00	-12	42,234	-0.03%
2021/05/20	60	97.81	146	101.19	104.00	-86	41,724	-0.21%	大賣/
2021/05/19	41	91.92	42.4	93.32	94.60	-1.4	39,609	0.00%
2021/05/18	9	85.04	9.1	84.02	86.00	-0.1	39,042	0.00%
2021/05/17	48	78.22	39	78.82	78.20	9	38,911	0.02%
2021/05/14	22	77.86	28	78.58	81.60	-6	37,764	-0.02%
2021/05/13	18	80.72	18.5	81.43	80.10	-0.5	36,679	0.00%
2021/05/12	26.3	92.05	18	92.37	88.90	8.3	36,346	0.02%
2021/05/11	64.1	102.19	64	101.19	98.70	0.1	36,361	0.00%
2021/05/10	31	98.35	37.6	98.05	101.50	-6.6	35,317	-0.02%
2021/05/07	12	90.97	13	90.98	92.30	-1	34,558	0.00%
2021/05/06	33.6	92.73	39	91.46	89.90	-5.4	34,312	-0.02%
2021/05/05	28	91.15	49	92.95	92.50	-21	33,721	-0.06%
2021/05/04	62.5	98.50	34	93.99	91.40	28.5	33,189	0.09%
2021/05/03	75	100.54	75.9	101.02	101.50	-0.9	32,428	0.00%
2021/04/29	72.1	92.21	43	92.68	94.70	29.1	31,563	0.09%
2021/04/28	37.2	94.64	40	95.58	92.50	-2.8	31,936	-0.01%
2021/04/27	84	93.52	69.7	94.65	91.20	14.3	31,941	0.04%
2021/04/26	1	86.60	13	86.34	90.20	-12	31,963	-0.04%
2021/04/23	39	85.25	48	85.48	82.00	-9	32,715	-0.03%
2021/04/22	115.3	93.28	75.3	93.15	85.80	40	32,945	0.12%	大買/
2021/04/21	68	87.37	58.1	85.24	89.60	9.9	32,068	0.03%
2021/04/20	48.5	80.32	32.1	80.99	81.50	16.5	31,928	0.05%
2021/04/19	22	78.01	23	79.17	80.60	-1	32,264	0.00%
2021/04/16	51	69.37	53.5	69.17	73.30	-2.5	32,430	-0.01%
2021/04/15	22.3	66.28	15.2	65.68	66.70	7.1	32,892	0.02%
2021/04/14	55.2	66.21	47.2	64.62	65.30	8	34,186	0.02%
2021/04/13	12.5	63.62	14	63.91	64.30	-1.5	34,459	0.00%
2021/04/12	12	61.36	20	61.86	64.00	-8	35,159	-0.02%
2021/04/09	7.1	56.67	12	58.20	58.20	-5	36,862	-0.01%
2021/04/08	14.4	58.48	13	58.97	58.90	1.4	37,908	0.00%
2021/04/07	18.2	58.05	12.3	58.01	58.70	5.9	39,236	0.02%
2021/04/06	28.1	56.58	22	56.65	57.40	6.1	42,280	0.01%
2021/04/01	22	55.75	27.2	55.88	55.90	-5.2	43,279	-0.01%
2021/03/31	30.3	56.26	57.1	56.48	55.10	-26.8	44,129	-0.06%
2021/03/30	18	54.61	16	54.23	54.60	2	44,067	0.00%
2021/03/29	26	54.52	43.9	54.97	55.40	-17.9	44,720	-0.04%
2021/03/26	3	51.00	71	51.09	52.90	-68	46,649	-0.15%
2021/03/25	3	50.00	3	50.50	49.90	0	47,659	0.00%
2021/03/24	26	51.66	25	51.87	52.00	1	48,732	0.00%
2021/03/23	109.8	53.22	87	53.13	51.70	22.8	48,863	0.05%	大買/
2021/03/22	23	53.57	45	53.93	54.50	-22	48,009	-0.05%
2021/03/19	33.1	49.87	30	50.13	49.55	3.1	47,755	0.01%
2021/03/18	2	49.35	8.2	49.68	49.95	-6.2	48,015	-0.01%
2021/03/17	7	49.13	12	49.14	49.00	-5	48,441	-0.01%
2021/03/16	1	48.30	7	48.59	48.65	-6	48,956	-0.01%
2021/03/15	0	0.00	5	48.76	48.70	-5	49,649	-0.01%
2021/03/12	2	48.65	56	47.61	47.40	-54	50,455	-0.11%
2021/03/11	7	47.81	9	48.14	47.25	-2	50,756	0.00%
2021/03/10	18	47.37	10	46.65	47.00	8	50,926	0.02%
2021/03/09	2	47.43	1	47.15	47.50	1	51,141	0.00%
2021/03/08	2	46.30	4	45.60	45.40	-2	51,479	0.00%
2021/03/04	7	46.13	5	46.26	46.05	2	52,319	0.00%
2021/03/03	0	0.00	3	46.85	47.30	-3	52,717	-0.01%
2021/03/02	18.2	49.00	25	48.19	45.50	-6.8	53,775	-0.01%
2021/02/26	13	47.62	5	47.65	47.95	8	54,074	0.01%
2021/02/25	2	47.50	22	47.65	47.30	-20	54,060	-0.04%
2021/02/24	79	46.64	4.1	46.33	46.00	74.9	54,183	0.14%
2021/02/23	12.1	47.19	12	47.22	46.70	0.1	54,262	0.00%
2021/02/22	17	47.09	35	47.23	46.75	-18	54,800	-0.03%
2021/02/19	12	44.85	13	44.64	44.50	-1	54,951	0.00%
2021/02/18	13	45.57	27	45.16	45.25	-14	55,206	-0.03%
2021/02/17	6	42.48	2	42.85	43.90	4	54,788	0.01%
2021/02/05	3	42.88	1	42.25	42.20	2	54,773	0.00%
2021/02/04	7	42.71	5	43.47	43.50	2	54,818	0.00%
2021/02/03	26	42.65	6	42.59	42.25	20	55,361	0.04%
2021/02/02	58	42.72	41	43.65	43.50	17	56,019	0.03%
2021/02/01	56	41.74	53	42.12	41.35	3	55,488	0.01%
2021/01/29	11	44.39	27	43.29	42.80	-16	55,267	-0.03%
2021/01/28	4	45.56	3	44.70	44.75	1	55,130	0.00%
2021/01/27	12	45.05	13	45.27	44.55	-1	54,963	0.00%
2021/01/26	10	46.20	0	0.00	45.60	10	55,058	0.02%
2021/01/25	15	45.80	23	45.94	45.65	-8	54,998	-0.01%
2021/01/22	14	44.39	17	43.96	44.80	-3	54,629	-0.01%
2021/01/21	21	43.84	29	43.60	42.70	-8	54,212	-0.01%
2021/01/20	10	43.03	23	42.61	42.10	-13	53,579	-0.02%
2021/01/19	19	45.55	15	42.70	43.20	4	52,968	0.01%
2021/01/18	35	43.31	41	43.55	45.10	-6	52,507	-0.01%
2021/01/15	81.2	44.96	42	44.62	43.25	39.2	51,347	0.08%
2021/01/14	58	49.15	56	49.35	48.05	2	50,492	0.00%
2021/01/13	47	48.84	48	48.64	48.00	-1	50,040	0.00%
2021/01/12	68.1	49.29	61	48.85	49.05	7.1	49,715	0.01%
2021/01/11	11	49.30	28	50.10	50.40	-17	48,278	-0.04%
2021/01/08	42	48.37	40	48.73	48.50	2	47,488	0.00%
2021/01/07	70	47.67	87.3	47.10	47.35	-17.3	46,536	-0.04%
2021/01/06	33.1	53.82	322.2	51.86	50.30	-289.2	45,072	-0.64%	大賣/鉅額交易
2021/01/05	88.3	55.03	146	54.55	54.60	-57.7	44,340	-0.13%	大賣/
2021/01/04	85	54.93	161	55.34	57.10	-76	43,023	-0.18%	大賣/
2020/12/31	29	51.14	44	51.90	52.90	-15	40,875	-0.04%
2020/12/30	153	50.15	155.1	50.26	50.10	-2.1	39,737	-0.01%	大買/大賣/
2020/12/29	361.1	52.94	102.2	51.22	49.35	259	38,285	0.68%	大買/大賣/鉅額交易
2020/12/28	165	50.28	56.3	52.08	52.80	108.7	35,075	0.31%	大買/鉅額交易
2020/12/25	136	48.13	79	48.26	48.00	57	33,634	0.17%	大買/
2020/12/24	52.2	45.81	57	45.51	45.25	-4.8	32,551	-0.01%
2020/12/23	35	43.89	16	44.00	45.45	19	32,156	0.06%
2020/12/22	107.1	47.46	157	47.03	43.15	-49.9	31,216	-0.16%	大買/大賣/
2020/12/21	124	46.86	43.5	46.44	47.50	80.5	28,681	0.28%	大買/
2020/12/18	60	43.37	54	43.76	43.20	6	27,305	0.02%
2020/12/17	5	41.92	58	42.19	42.35	-53	25,975	-0.20%
2020/12/16	10	40.75	11	40.55	41.00	-1	25,507	0.00%
2020/12/15	17	41.39	14	40.11	40.00	3	25,254	0.01%
2020/12/14	36	41.01	28	41.32	40.75	8	24,601	0.03%
2020/12/11	89	41.47	37	39.64	38.95	52	24,110	0.22%
2020/12/10	32	42.00	36.2	41.63	41.40	-4.2	23,548	-0.02%
2020/12/09	43.4	41.49	37	41.52	41.40	6.4	22,943	0.03%
2020/12/08	37	40.45	30.7	41.34	40.60	6.3	22,173	0.03%
2020/12/07	8	37.54	5	38.68	38.25	3	21,113	0.01%
2020/12/04	15.1	38.10	13	38.75	38.00	2.1	20,573	0.01%
2020/12/03	45	39.72	39	39.96	39.50	6	20,136	0.03%
2020/12/02	59	40.78	63	39.99	40.00	-4	19,824	-0.02%
2020/12/01	105.1	41.78	70	41.25	41.10	35.1	19,317	0.18%	大買/
2020/11/30	27	43.09	15	43.16	43.70	12	18,836	0.06%
2020/11/27	15	41.03	72	42.70	43.00	-57	18,393	-0.31%
2020/11/26	125	41.69	33	41.23	40.65	92	17,895	0.51%	大買/
2020/11/25	15	38.63	47	38.56	40.90	-32	16,799	-0.19%
2020/11/24	29	37.02	2	37.25	37.20	27	16,009	0.17%
2020/11/23	11	37.63	10	37.66	37.45	1	15,818	0.01%
2020/11/20	18	37.58	17	37.23	36.75	1	15,621	0.01%
2020/11/19	43	37.09	38	36.86	37.45	5	15,539	0.03%
2020/11/18	49	35.02	66	35.43	36.40	-17	14,552	-0.12%
2020/11/17	11	32.78	19	32.72	33.35	-8	13,788	-0.06%
2020/11/16	3	31.63	9	31.72	31.55	-6	13,474	-0.04%
2020/11/13	2.6	30.83	2	31.08	30.60	0.6	13,393	0.00%
2020/11/12	20	31.79	8	31.31	31.20	12	13,198	0.09%
2020/11/11	16	31.13	28	31.56	32.45	-12	13,081	-0.09%
2020/11/10	47	32.31	22	30.96	29.80	25	12,631	0.20%
2020/11/09	1	30.90	13	31.60	32.25	-12	11,564	-0.10%
2020/11/06	4	29.09	8	29.06	29.35	-4	11,333	-0.04%
2020/11/05	10	28.98	5	28.99	28.95	5	11,279	0.04%
2020/11/04	9	28.51	1	28.35	28.90	8	11,238	0.07%
2020/11/03	6	28.38	6	28.63	28.60	0	11,022	0.00%
2020/11/02	9	27.15	8	27.79	27.00	1	10,673	0.01%
2020/10/30	0	0.00	1	26.65	26.20	-1	10,273	-0.01%
2020/10/29	1	26.70	1	26.15	26.70	0	10,172	0.00%
2020/10/28	1	26.25	2	27.15	26.15	-1	10,059	-0.01%
2020/10/27	5	26.14	5	26.16	26.10	0	9,870	0.00%
2020/10/26	24	25.82	24	25.90	26.85	0	9,717	0.00%
2020/10/23	2	25.00	3	24.70	24.60	-1	9,230	-0.01%
2020/10/22	2	24.45	2	24.40	24.45	0	9,161	0.00%
2020/10/21	5	25.36	0	0.00	25.30	5	9,085	0.06%
2020/10/20	25	24.74	26	25.06	25.25	-1	8,840	-0.01%
2020/10/19	0	0.00	2	23.38	23.55	-2	8,522	-0.02%
2020/10/15	0	0.00	1	24.00	24.05	-1	8,399	-0.01%
2020/10/14	4	24.48	2	24.83	24.55	2	8,292	0.02%
2020/10/13	6	24.69	6	24.73	25.05	0	8,112	0.00%
2020/10/12	0	0.00	10	22.92	23.15	-10	7,687	-0.13%
2020/10/08	7	23.62	4	23.53	23.80	3	7,540	0.04%
2020/10/07	2	24.15	7	24.04	24.45	-5	7,351	-0.07%
2020/10/06	0	0.00	4	23.13	23.45	-4	7,094	-0.06%
2020/10/05	0	0.00	13	22.04	22.85	-13	6,852	-0.19%
2020/09/30	4	21.25	0	0.00	21.25	4	6,606	0.06%
2020/09/29	10	21.78	44	22.15	21.00	-34	6,614	-0.51%
2020/09/28	15	21.14	16	21.30	21.65	-1	6,365	-0.02%
2020/09/25	2	20.18	3	20.37	20.45	-1	6,001	-0.02%
2020/09/18	1	20.30	0	0.00	20.30	1	5,627	0.02%
2020/09/17	2	20.20	0	0.00	20.20	2	5,586	0.04%
2020/09/14	1	19.80	0	0.00	19.75	1	5,435	0.02%
2020/09/11	0	0.00	2	20.45	20.00	-2	5,337	-0.04%
2020/09/09	2	20.40	0	0.00	20.40	2	5,195	0.04%
2020/09/08	0	0.00	2	20.00	20.00	-2	5,129	-0.04%
2020/09/04	2	20.05	0	0.00	20.00	2	4,899	0.04%
2020/09/03	0	0.00	15	20.50	20.45	-15	4,775	-0.31%
2020/09/02	0	0.00	2	20.60	20.70	-2	4,671	-0.04%
2020/08/31	11	21.40	0	0.00	21.20	11	4,531	0.24%
2020/08/28	12	20.88	0	0.00	21.00	12	4,317	0.28%
2020/08/27	5	21.00	3	20.90	20.90	2	4,277	0.05%
2020/08/26	19	22.14	1	22.00	22.10	18	4,161	0.43%
2020/08/25	20	21.35	20	21.50	21.75	0	3,937	0.00%
2020/08/17	2	20.40	3	20.35	20.05	-1	2,835	-0.04%
2020/08/14	15	19.88	3	20.33	19.90	12	2,607	0.46%
2020/08/07	0	0.00	1	18.15	18.30	-1	2,044	-0.05%
2020/07/31	0	0.00	1	17.35	17.40	-1	2,007	-0.05%
2020/07/20	0	0.00	20	17.80	17.90	-20	2,074	-0.96%
2020/07/17	0	0.00	4	18.15	18.10	-4	2,067	-0.19%
2020/07/16	1	18.80	0	0.00	18.55	1	2,081	0.05%
2020/07/14	4	18.20	0	0.00	18.70	4	2,051	0.19%
2020/07/08	20	18.40	4	18.75	18.70	16	1,906	0.84%
2020/07/07	0	0.00	6	17.68	18.40	-6	1,792	-0.33%
2020/07/06	5	17.05	0	0.00	17.65	5	1,677	0.30%
2020/06/22	4	16.45	0	0.00	16.35	4	1,782	0.22%
2020/06/16	0	0.00	30	16.40	16.70	-30	1,957	-1.53%
2020/06/08	10	17.05	0	0.00	17.05	10	2,256	0.44%
2020/06/05	1	16.75	0	0.00	16.70	1	2,252	0.04%
2020/05/22	20	16.00	0	0.00	15.95	20	2,257	0.89%
2020/05/18	0	0.00	2	15.75	15.75	-2	2,282	-0.09%
2020/05/13	0	0.00	84	16.00	15.95	-84	2,283	-3.68%
2020/04/15	6	16.03	0	0.00	16.10	6	2,151	0.28%
2020/04/13	22	15.03	0	0.00	15.05	22	2,124	1.04%
2020/03/30	0	0.00	47	13.89	13.85	-47	1,933	-2.43%
2020/03/19	20	11.85	0	0.00	11.90	20	1,715	1.17%
2020/03/18	27	13.10	0	0.00	13.15	27	1,612	1.67%
2020/03/12	20	16.00	0	0.00	15.70	20	1,441	1.39%
2020/03/11	0	0.00	5	16.50	16.50	-5	1,418	-0.35%
2020/02/26	5	17.50	0	0.00	17.50	5	1,341	0.37%
2020/02/03	0	0.00	3	16.75	17.05	-3	1,212	-0.25%
2020/01/31	20	16.95	0	0.00	17.00	20	1,180	1.69%
2020/01/30	0	0.00	1	17.15	16.80	-1	1,166	-0.09%
2020/01/15	1	18.30	0	0.00	18.30	1	1,200	0.08%
2020/01/10	14	18.35	0	0.00	18.40	14	1,238	1.13%
2020/01/08	1	17.90	0	0.00	18.00	1	1,276	0.08%
2020/01/06	11	18.36	0	0.00	18.35	11	1,249	0.88%
2020/01/03	1	18.60	0	0.00	18.60	1	1,270	0.08%
2019/12/26	0	0.00	2	18.60	18.60	-2	1,329	-0.15%
2019/12/25	0	0.00	1	18.50	18.60	-1	1,346	-0.07%
2019/12/24	1	18.50	0	0.00	18.50	1	1,368	0.07%
2019/12/16	1	17.90	0	0.00	18.10	1	1,342	0.07%
2019/11/19	1	18.00	0	0.00	18.00	1	2,106	0.05%
2019/10/25	0	0.00	1	18.65	18.60	-1	3,637	-0.03%
2019/09/27	1	18.30	0	0.00	18.25	1	4,651	0.02%
2019/09/05	1	20.00	0	0.00	19.75	1	4,873	0.02%
2019/08/05	23	21.97	23	22.30	21.40	0	3,939	0.00%
2019/08/02	0	0.00	4	21.58	21.80	-4	3,813	-0.10%
2019/08/01	1	20.95	1	21.15	20.85	0	3,588	0.00%
2019/07/31	2	20.80	0	0.00	20.75	2	3,472	0.06%
2019/07/26	41	22.47	44	22.78	21.90	-3	3,167	-0.09%
2019/07/25	1	20.05	3	20.82	21.90	-2	2,829	-0.07%
2019/07/23	0	0.00	5	19.40	19.55	-5	2,277	-0.22%
2019/07/12	1	19.00	0	0.00	19.00	1	2,055	0.05%
2019/07/05	1	19.30	0	0.00	19.25	1	1,893	0.05%
2019/07/04	6	19.23	0	0.00	19.25	6	1,874	0.32%
2019/07/02	0	0.00	1	18.60	19.10	-1	1,787	-0.06%
2019/06/03	1	18.40	1	18.70	17.85	0	1,208	0.00%
2019/05/31	1	18.70	2	18.78	18.85	-1	1,114	-0.09%
2019/05/28	0	0.00	1	18.20	18.20	-1	944	-0.11%
2019/05/27	0	0.00	10	18.10	18.05	-10	905	-1.10%
2018/11/23	0	0.00	20	15.35	15.30	-20	858	-2.33%
2018/11/15	20	15.50	20	15.50	15.45	0	932	0.00%
2018/11/12	20	15.20	0	0.00	15.20	20	1,049	1.90%
2018/10/05	0	0.00	10	16.30	16.30	-10	1,202	-0.83%
2018/07/31	0	0.00	2	16.60	16.60	-2	1,374	-0.15%
2018/07/26	2	16.80	0	0.00	16.80	2	1,377	0.15%
2018/06/19	1	16.65	0	0.00	16.45	1	1,357	0.07%
2018/04/20	0	0.00	3	17.15	17.20	-3	1,860	-0.16%
2018/04/03	0	0.00	2	18.00	18.00	-2	2,170	-0.09%
2018/03/27	0	0.00	5	18.00	18.00	-5	2,181	-0.23%
2018/03/21	0	0.00	5	18.15	18.15	-5	2,186	-0.23%
2018/03/20	3	18.20	0	0.00	18.20	3	2,187	0.14%
2018/03/19	30	18.50	10	18.50	18.50	20	2,189	0.91%
2018/02/07	0	0.00	2	17.70	17.80	-2	3,250	-0.06%
2018/02/06	0	0.00	1	17.45	17.25	-1	3,230	-0.03%
2018/02/02	2	18.50	0	0.00	18.50	2	3,140	0.06%
2018/01/29	2	18.90	0	0.00	18.90	2	3,115	0.06%
2018/01/24	1	19.30	0	0.00	19.40	1	3,116	0.03%
2018/01/09	5	19.95	2	20.00	19.95	3	3,311	0.09%
2018/01/08	5	19.80	0	0.00	19.65	5	3,293	0.15%
2018/01/04	2	19.60	0	0.00	19.45	2	3,285	0.06%