萬海 (2615)-元大-古亭券商分點個股進出

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－元大-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭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	20.3	87.08	2.2	84.62	79.70	18.1	22,456	0.08%
2024/05/30	6	86.07	1.3	86.06	87.50	4.7	22,077	0.02%
2024/05/29	34.1	89.20	24	86.21	85.60	10.1	21,953	0.05%
2024/05/28	24.9	85.03	18.6	86.23	87.00	6.3	21,736	0.03%
2024/05/27	55.5	78.36	22.3	81.17	82.10	33.3	21,665	0.15%
2024/05/24	7.2	73.97	28.2	74.42	74.90	-20.9	21,326	-0.10%
2024/05/23	10.7	71.19	8	71.70	71.10	2.7	21,128	0.01%
2024/05/22	13	68.91	7	69.60	71.20	6	21,144	0.03%
2024/05/21	0	0.00	3	69.30	68.80	-3	21,103	-0.01%
2024/05/20	2	69.45	6.1	70.01	70.80	-4.1	21,096	-0.02%
2024/05/17	0.1	70.10	2	69.55	70.00	-1.9	21,037	-0.01%
2024/05/16	4	71.78	8	71.26	71.90	-4	20,902	-0.02%
2024/05/15	29	69.61	34.2	69.65	70.50	-5.2	20,605	-0.03%
2024/05/14	182.9	71.76	142.4	71.95	68.40	40.5	19,005	0.21%	大買/大賣/
2024/05/13	32.2	69.47	29.3	69.64	70.10	2.9	13,910	0.02%
2024/05/10	26.1	61.23	43.1	62.71	63.80	-17	11,861	-0.14%
2024/05/09	0	0.00	18.3	56.70	58.00	-18.3	10,361	-0.18%
2024/05/08	0	0.00	15.1	52.69	52.80	-15.1	9,418	-0.16%
2024/05/07	1.3	50.55	16	51.36	50.80	-14.7	8,781	-0.17%
2024/05/06	0	0.00	2	49.90	49.80	-2	8,545	-0.02%
2024/05/03	0	0.00	2	49.78	49.40	-2	8,490	-0.02%
2024/05/02	1	49.75	22	50.36	49.40	-21	8,400	-0.25%
2024/04/30	1.2	50.30	0.1	49.10	50.70	1.2	7,939	0.01%
2024/04/29	16	50.09	2	49.70	49.55	14	7,708	0.18%
2024/04/26	27	48.08	9.2	48.25	48.35	17.8	7,407	0.24%
2024/04/24	15	45.12	2.4	45.39	45.45	12.7	7,132	0.18%
2024/04/23	1	44.80	2	44.65	44.95	-1	7,199	-0.01%
2024/04/22	4	44.70	15.6	44.56	43.85	-11.6	7,263	-0.16%
2024/04/19	2	43.40	0.1	43.40	43.25	1.9	7,188	0.03%
2024/04/18	1	42.85	0	0.00	42.90	1	7,189	0.01%
2024/04/17	1	42.90	4.4	43.14	42.80	-3.4	7,256	-0.05%
2024/04/16	2.1	43.09	4	44.10	42.90	-1.9	7,492	-0.03%
2024/04/15	1	45.25	0	0.00	45.10	1	7,909	0.01%
2024/04/12	1	44.65	0.5	45.05	45.00	0.5	8,164	0.01%
2024/04/10	2	44.90	3.1	45.24	44.50	-1.1	9,432	-0.01%
2024/04/09	1	44.90	0	0.00	44.95	1	9,660	0.01%
2024/04/08	2	43.70	0	0.00	44.10	2	10,167	0.02%
2024/04/02	0	0.00	0.3	44.15	44.05	-0.3	10,328	0.00%
2024/04/01	0.4	44.20	1	44.30	44.55	-0.7	10,619	-0.01%
2024/03/28	1.1	44.44	1	44.65	44.00	0.1	11,852	0.00%
2024/03/27	3	44.60	0	0.00	44.45	3	13,593	0.02%
2024/03/26	2	45.00	0	0.00	44.55	2	14,921	0.01%
2024/03/22	1	44.55	0	0.00	45.30	1	16,105	0.01%
2024/03/21	1	45.70	0	0.00	45.10	1	16,959	0.01%
2024/03/20	3	45.18	0	0.00	45.00	3	17,230	0.02%
2024/03/19	2	45.88	0.1	46.00	45.50	1.9	17,402	0.01%
2024/03/18	1.3	45.29	0	0.00	45.65	1.3	17,526	0.01%
2024/03/15	2.3	45.04	0	0.00	46.45	2.3	17,778	0.01%
2024/03/14	0.4	47.59	10.1	47.45	47.10	-9.7	17,606	-0.05%
2024/03/13	1	49.00	0.1	49.60	49.00	0.9	17,484	0.01%
2024/03/12	0.1	49.20	3	49.50	49.45	-2.9	17,429	-0.02%
2024/03/11	0	0.00	0.3	49.25	49.30	-0.3	17,544	0.00%
2024/03/08	0.1	48.55	2	48.58	48.65	-1.9	17,905	-0.01%
2024/03/06	0.2	48.98	0	0.00	48.40	0.2	18,390	0.00%
2024/03/05	0	0.00	1	49.55	49.35	-1	18,379	-0.01%
2024/03/01	1.3	49.63	3	49.70	49.90	-1.7	18,376	-0.01%
2024/02/29	2	50.20	2	50.00	50.40	0	18,247	0.00%
2024/02/26	1	48.90	1	48.90	48.80	0	17,833	0.00%
2024/02/23	1	50.30	0	0.00	49.65	1	17,845	0.01%
2024/02/22	3	50.07	0	0.00	50.00	3	17,821	0.02%
2024/02/21	1.1	49.55	0.3	49.60	49.00	0.8	17,723	0.00%
2024/02/20	0	0.00	0	48.62	48.65	0	17,675	0.00%
2024/02/19	0	0.00	0	47.50	47.90	0	17,664	0.00%
2024/02/16	2	47.65	0	47.50	47.30	2	17,819	0.01%
2024/02/15	1	46.50	0	46.65	47.20	1	17,961	0.01%
2024/02/05	2	47.78	0	0.00	47.75	2	17,943	0.01%
2024/02/02	12.1	48.49	11	48.61	48.20	1.1	17,983	0.01%
2024/02/01	0	0.00	2	49.75	49.65	-2	17,868	-0.01%
2024/01/31	1	49.00	0	49.75	48.90	1	17,839	0.01%
2024/01/30	5	50.30	0	50.00	49.45	5	17,848	0.03%
2024/01/29	0	0.00	3	50.03	50.00	-3	17,858	-0.02%
2024/01/26	2	49.40	2	49.70	49.75	0	17,882	0.00%
2024/01/25	1.2	50.00	0	0.00	49.75	1.2	17,876	0.01%
2024/01/24	0	0.00	0	50.90	50.50	0	17,811	0.00%
2024/01/23	0	0.00	1	50.80	50.20	-1	17,846	-0.01%
2024/01/22	1	50.70	2	50.35	50.70	-1	17,889	-0.01%
2024/01/19	2.1	51.70	0	0.00	51.20	2.1	17,791	0.01%
2024/01/18	1	52.60	0.2	52.50	52.50	0.8	17,695	0.00%
2024/01/17	2.1	51.05	101	51.06	51.00	-98.9	17,539	-0.56%	大賣/
2024/01/16	0.1	51.80	0	0.00	52.00	0.1	17,383	0.00%
2024/01/15	0	0.00	2	53.40	52.80	-2	17,235	-0.01%
2024/01/12	10	52.80	1.1	52.69	52.50	8.9	17,179	0.05%
2024/01/11	5	50.96	10	50.73	50.90	-5	17,038	-0.03%
2024/01/10	42.1	50.36	128	50.60	50.70	-85.9	16,960	-0.51%	大賣/
2024/01/09	28	54.05	1	51.61	52.40	27	16,693	0.16%
2024/01/08	20	56.71	24	56.47	56.20	-4	16,210	-0.02%
2024/01/05	80	56.70	52.8	57.65	57.90	27.2	15,999	0.17%
2024/01/04	85.1	57.34	57	57.51	57.00	28	15,558	0.18%
2024/01/03	4	55.18	4	55.15	55.00	0	14,793	0.00%
2024/01/02	173	57.69	77	55.94	54.70	96	14,512	0.66%	大買/
2023/12/29	2	54.90	4	54.88	55.00	-2	13,941	-0.01%
2023/12/28	9	55.91	105	55.24	55.20	-96	13,906	-0.69%	大賣/
2023/12/27	12	56.92	132	56.79	56.60	-120	13,795	-0.87%	大賣/鉅額交易
2023/12/26	9	54.92	16	55.32	56.00	-7	13,532	-0.05%
2023/12/25	175.7	57.46	25.1	55.58	54.50	150.6	13,140	1.15%	大買/鉅額交易
2023/12/22	122.6	59.56	74	59.85	60.10	48.6	12,342	0.39%	大買/
2023/12/21	15.2	56.56	30	57.43	59.60	-14.9	10,570	-0.14%
2023/12/20	9.4	52.33	9	53.48	54.50	0.3	9,261	0.00%
2023/12/19	31	53.31	6	52.90	52.30	25	8,798	0.28%
2023/12/18	25	52.58	11	52.73	52.90	14	8,116	0.17%
2023/12/15	0	50.00	1	50.60	50.60	-1	7,335	-0.01%
2023/12/14	10	48.80	0	0.00	49.05	10	7,080	0.14%
2023/12/13	5	51.12	1	51.70	50.10	4	6,925	0.06%
2023/12/12	1	52.00	5	52.72	51.80	-4	7,366	-0.05%
2023/12/11	5	52.52	3	52.53	52.40	2	7,192	0.03%
2023/12/08	0	50.90	6	50.85	51.10	-6	6,988	-0.09%
2023/12/07	1	50.20	1	51.00	50.10	0	6,981	0.00%
2023/12/06	2	50.70	2	51.20	51.30	0	6,957	0.00%
2023/12/05	14	50.86	5	51.86	52.00	9	6,865	0.13%
2023/12/04	13.1	50.69	7	52.24	52.50	6	6,511	0.09%
2023/12/01	1	48.70	0	47.94	48.65	1	6,098	0.02%
2023/11/30	0	46.60	1	46.90	46.70	-1	5,955	-0.02%
2023/11/28	0	0.00	1	46.85	47.00	-1	6,013	-0.02%
2023/11/27	1	46.00	2.1	46.00	46.00	-1.1	5,993	-0.02%
2023/11/23	1.1	45.70	0	45.80	45.75	1.1	6,051	0.02%
2023/11/22	0	45.80	0	0.00	45.65	0	6,052	0.00%
2023/11/21	1	46.70	0	0.00	46.55	1	6,010	0.02%
2023/11/20	0.2	46.85	0	0.00	46.95	0.2	6,094	0.00%
2023/11/17	0	0.00	1	47.40	47.25	-1	6,174	-0.02%
2023/11/15	0	0.00	1.3	47.66	47.85	-1.3	6,230	-0.02%
2023/11/14	1.4	46.50	4	47.50	46.10	-2.6	6,289	-0.04%
2023/11/13	2	45.80	3	45.55	45.75	-1	6,211	-0.02%
2023/11/10	3	45.22	0	0.00	45.00	3	6,230	0.05%
2023/11/09	0	0.00	2	46.35	46.35	-2	6,191	-0.03%
2023/11/08	1	46.30	2	46.05	46.10	-1	6,203	-0.02%
2023/11/07	2	46.25	1	46.30	46.25	1	6,245	0.02%
2023/11/06	0	0.00	2.6	47.10	47.45	-2.6	6,240	-0.04%
2023/11/03	0	0.00	0.6	47.55	47.70	-0.6	6,210	-0.01%
2023/11/02	0	0.00	0.3	46.80	47.10	-0.3	6,237	0.00%
2023/11/01	0	0.00	0	46.60	46.40	0	6,246	0.00%
2023/10/31	1	45.90	0	0.00	46.20	1	6,272	0.02%
2023/10/30	0	0.00	2	45.65	47.45	-2	6,225	-0.03%
2023/10/27	0	0.00	0	45.28	45.50	0	6,150	0.00%
2023/10/24	0	44.50	0	0.00	44.60	0	6,340	0.00%
2023/10/20	0.2	44.95	0	45.15	44.90	0.2	6,415	0.00%
2023/10/19	1	45.85	0	45.70	45.60	1	6,456	0.02%
2023/10/18	3	44.70	3.1	45.14	44.85	0	6,467	0.00%
2023/10/17	0	0.00	0	45.00	44.70	0	6,481	0.00%
2023/10/16	1.1	44.00	0	0.00	45.00	1.1	6,549	0.02%
2023/10/13	1.1	44.62	2	44.65	44.25	-0.9	6,610	-0.01%
2023/10/11	1.5	45.88	0	0.00	45.25	1.5	6,647	0.02%
2023/10/06	0.2	46.95	0	0.00	46.95	0.2	6,776	0.00%
2023/10/05	0	0.00	40	46.83	46.75	-40	6,910	-0.58%
2023/10/04	0	45.92	0	46.50	46.35	0	6,971	0.00%
2023/10/03	2	46.25	50	46.14	46.00	-48	7,134	-0.67%
2023/10/02	50	48.30	0	0.00	47.35	50	7,230	0.69%
2023/09/28	0	0.00	2	48.40	48.30	-2	7,291	-0.03%
2023/09/27	0	48.50	0	49.10	48.40	0	7,636	0.00%
2023/09/22	31	49.92	20	49.50	49.50	11	9,463	0.12%
2023/09/21	4	50.45	3	50.20	49.80	1	9,532	0.01%
2023/09/20	13	51.45	103.2	51.38	51.30	-90.2	9,490	-0.95%	大賣/
2023/09/19	37	50.34	41	50.69	50.50	-4	9,382	-0.04%
2023/09/18	173	50.49	54	50.88	50.90	119	9,376	1.27%	大買/鉅額交易
2023/09/15	32	51.11	25.3	50.61	50.60	6.7	9,386	0.07%
2023/09/14	0	0.00	0.2	48.30	48.85	-0.2	8,722	0.00%
2023/09/13	1	46.35	1.2	46.49	46.65	-0.2	8,628	0.00%
2023/09/12	0	0.00	1	46.80	46.80	-1	8,725	-0.01%
2023/09/11	1	45.65	1	46.15	46.00	0	8,719	0.00%
2023/09/08	0	0.00	0	46.50	46.30	0	8,781	0.00%
2023/09/07	0	45.80	0	0.00	45.65	0	8,817	0.00%
2023/09/06	0	46.58	0	47.00	46.30	0	8,880	0.00%
2023/09/05	0	0.00	0.1	47.14	47.30	-0.1	8,935	0.00%
2023/09/04	4	46.25	5	46.53	46.50	-1	9,162	-0.01%
2023/09/01	2.2	45.11	0	0.00	44.90	2.2	9,167	0.02%
2023/08/31	3.4	45.46	0	0.00	45.30	3.4	9,261	0.04%
2023/08/29	3	45.57	0	0.00	45.35	3	9,324	0.03%
2023/08/28	1	45.95	1	46.20	46.10	0	9,394	0.00%
2023/08/25	0.1	46.05	0.3	46.00	45.90	-0.2	9,499	0.00%
2023/08/24	4.2	46.24	0	0.00	46.00	4.2	9,566	0.04%
2023/08/23	1.1	48.23	0	0.00	47.55	1.1	9,478	0.01%
2023/08/22	1.3	48.83	2	48.80	48.70	-0.7	9,435	-0.01%
2023/08/18	2	48.43	2.4	50.42	50.50	-0.4	9,404	0.00%
2023/08/17	2	46.15	2	46.73	47.90	0	9,202	0.00%
2023/08/16	3.2	47.99	3	47.78	47.60	0.2	9,232	0.00%
2023/08/15	1	49.00	0	0.00	49.00	1	9,236	0.01%
2023/08/14	1	49.65	1	49.85	49.50	0	9,286	0.00%
2023/08/11	0	49.60	1	50.40	50.60	-1	9,367	-0.01%
2023/08/10	1	49.50	0	0.00	50.10	1	9,379	0.01%
2023/08/09	0	0.00	0	50.00	50.10	0	9,428	0.00%
2023/08/08	3	50.17	0	0.00	50.10	3	9,472	0.03%
2023/08/04	1	51.60	0	0.00	51.60	1	9,661	0.01%
2023/08/02	0	0.00	2.1	50.70	51.10	-2.1	9,689	-0.02%
2023/08/01	0	0.00	3	51.03	51.10	-3	9,706	-0.03%
2023/07/31	2.2	50.84	0	0.00	50.40	2.2	9,784	0.02%
2023/07/28	4	51.18	0	0.00	51.80	4	9,824	0.04%
2023/07/27	0	0.00	3	50.40	50.40	-3	9,917	-0.03%
2023/07/26	1	49.80	0	0.00	49.45	1	9,944	0.01%
2023/07/24	1	50.10	4	49.43	49.30	-3	10,070	-0.03%
2023/07/21	1	50.90	0	0.00	50.90	1	10,120	0.01%
2023/07/20	1	51.00	2	51.80	51.90	-1	10,171	-0.01%
2023/07/19	0	0.00	2	51.65	50.90	-2	10,214	-0.02%
2023/07/18	5	51.24	4	51.30	50.40	1	10,362	0.01%
2023/07/17	1	50.30	1	51.20	51.00	0	10,322	0.00%
2023/07/14	3	50.43	8	50.70	50.40	-5	10,323	-0.05%
2023/07/13	9	50.12	11	49.76	49.30	-2	10,335	-0.02%
2023/07/12	11.2	52.06	21.2	51.78	51.60	-10	10,261	-0.10%
2023/07/11	1	53.50	4	53.80	53.60	-3	10,245	-0.03%
2023/07/10	12.1	54.06	83	53.66	53.60	-70.9	10,259	-0.69%
2023/07/07	4.3	56.80	5	56.70	56.70	-0.7	10,090	-0.01%
2023/07/06	12	57.59	134	57.65	57.60	-122	9,972	-1.22%	大賣/鉅額交易
2023/07/05	20	57.10	21	57.32	57.70	-1	9,939	-0.01%
2023/07/04	120.2	61.37	41.1	60.25	57.30	79.1	9,675	0.82%	大買/
2023/07/03	184	57.61	35.9	58.08	58.90	148.1	8,716	1.70%	大買/鉅額交易
2023/06/30	4.1	58.75	5	58.82	59.00	-0.9	8,216	-0.01%
2023/06/29	2	57.45	4	57.75	57.30	-2	7,941	-0.03%
2023/06/28	2	58.80	0	0.00	58.40	2	7,880	0.03%
2023/06/27	0	0.00	0	59.30	58.80	0	7,873	0.00%
2023/06/26	3.3	59.26	2	59.50	58.80	1.3	7,871	0.02%
2023/06/21	7.4	59.70	6.1	60.12	60.20	1.2	7,865	0.02%
2023/06/20	1.4	60.98	0	0.00	61.00	1.4	7,836	0.02%
2023/06/19	3	61.40	1	63.00	61.10	2	7,892	0.03%
2023/06/16	0	0.00	15	62.45	62.60	-15	7,918	-0.19%
2023/06/15	6	61.97	2	62.40	61.70	4	7,940	0.05%
2023/06/14	10	62.40	10	62.48	62.20	0	8,067	0.00%
2023/06/13	1	61.70	2	62.05	61.80	-1	8,375	-0.01%
2023/06/12	6	61.15	12.1	61.62	62.10	-6.1	8,862	-0.07%
2023/06/09	5	61.24	4	61.43	61.80	1	9,553	0.01%
2023/06/08	22	61.46	15	60.69	61.50	7	9,687	0.07%
2023/06/07	8.1	59.71	2	60.00	59.80	6.1	9,917	0.06%
2023/06/06	5	59.10	8	59.36	59.50	-3	9,925	-0.03%
2023/06/02	0	57.90	5	58.20	58.10	-5	10,005	-0.05%
2023/06/01	6.1	57.43	1	57.40	57.10	5.1	10,059	0.05%
2023/05/31	4.2	58.56	4	58.35	58.00	0.2	10,104	0.00%
2023/05/30	9.1	59.11	0	0.00	58.70	9.1	10,281	0.09%
2023/05/29	0	0.00	3	60.30	60.00	-3	10,361	-0.03%
2023/05/26	2	58.80	3	59.30	58.90	-1	10,595	-0.01%
2023/05/25	6.3	59.46	1	58.70	58.70	5.3	10,907	0.05%
2023/05/24	1	60.30	0	0.00	60.10	1	11,227	0.01%
2023/05/23	1	60.00	0	0.00	60.10	1	11,458	0.01%
2023/05/22	4	59.60	5	60.14	60.20	-1	11,482	-0.01%
2023/05/19	2	60.30	0.5	60.00	60.30	1.5	11,432	0.01%
2023/05/18	3	59.83	0	0.00	59.60	3	11,369	0.03%
2023/05/17	0	0.00	1.5	60.14	60.20	-1.5	11,390	-0.01%
2023/05/16	0.1	59.80	2	59.90	59.60	-1.9	11,367	-0.02%
2023/05/15	0	0.00	0.2	58.63	60.20	-0.2	11,413	0.00%
2023/05/12	1.1	59.12	1	59.20	59.20	0.1	11,434	0.00%
2023/05/11	0	60.10	0	0.00	59.10	0	11,447	0.00%
2023/05/10	0	0.00	0.2	61.00	61.60	-0.2	11,368	0.00%
2023/05/09	1.1	60.10	1.9	60.12	60.20	-0.8	11,394	-0.01%
2023/05/08	1	59.80	1	59.50	59.40	0	11,536	0.00%
2023/05/05	5	59.74	45	59.69	59.50	-40	11,898	-0.34%
2023/05/04	0.4	60.51	1	60.60	60.10	-0.6	11,984	0.00%
2023/05/03	10.3	61.50	3.2	60.54	60.50	7.2	12,004	0.06%
2023/05/02	1.2	63.16	1	63.20	63.20	0.2	11,970	0.00%
2023/04/27	1	62.70	1	63.70	63.70	0	12,176	0.00%
2023/04/26	16	62.93	1	63.70	63.70	15	12,253	0.12%
2023/04/25	1	64.10	0.2	64.40	64.20	0.8	12,258	0.01%
2023/04/24	1	65.10	0	0.00	65.50	1	12,374	0.01%
2023/04/21	7.1	66.60	7	65.93	65.00	0.1	12,497	0.00%
2023/04/20	0	0.00	2	67.70	67.70	-2	12,473	-0.02%
2023/04/19	0.1	69.00	0	0.00	68.00	0.1	12,630	0.00%
2023/04/18	14	70.11	2	69.20	69.00	12	12,772	0.09%
2023/04/17	5.2	70.50	0	0.00	70.50	5.2	12,889	0.04%
2023/04/14	2.2	68.80	0	0.00	69.90	2.2	13,041	0.02%
2023/04/13	5	68.54	0	0.00	68.50	5	13,235	0.04%
2023/04/12	0	0.00	1	69.30	68.80	-1	13,442	-0.01%
2023/04/11	0.5	69.14	0	0.00	68.60	0.5	13,740	0.00%
2023/04/10	15.2	69.46	15	68.90	68.80	0.2	14,135	0.00%
2023/04/07	0	69.50	0	0.00	69.40	0	14,505	0.00%
2023/04/06	3	68.00	0	0.00	67.80	3	14,953	0.02%
2023/03/31	1.3	68.74	45	68.60	68.50	-43.7	15,727	-0.28%
2023/03/30	2	68.75	1	68.60	68.50	1	17,126	0.01%
2023/03/29	1	70.00	1	69.00	68.80	0	17,649	0.00%
2023/03/27	0	0.00	0.1	70.30	69.70	-0.1	18,992	0.00%
2023/03/24	0	0.00	1	70.00	70.50	-1	19,983	-0.01%
2023/03/23	1	69.30	1	69.90	69.90	0	20,125	0.00%
2023/03/22	0	0.00	0.1	70.00	70.40	-0.1	20,171	0.00%
2023/03/21	2	69.20	20	69.13	69.00	-18	20,226	-0.09%
2023/03/20	3	69.70	0	69.90	69.60	3	20,233	0.01%
2023/03/17	6	68.78	95	68.85	69.00	-89	20,203	-0.44%
2023/03/16	20.2	70.09	6	68.98	68.20	14.2	20,128	0.07%
2023/03/15	108.2	72.11	12	72.08	71.00	96.2	19,886	0.48%	大買/
2023/03/14	55.8	73.64	25	73.01	72.50	30.8	19,571	0.16%
2023/03/13	13.1	79.32	22	80.28	80.50	-8.9	18,898	-0.05%
2023/03/10	12.1	80.41	4	81.23	79.10	8.1	18,755	0.04%
2023/03/09	0	0.00	5	79.94	80.10	-5	18,527	-0.03%
2023/03/08	10	79.40	6	79.10	79.00	4	18,647	0.02%
2023/03/07	5	80.60	8	80.94	80.70	-3	18,699	-0.02%
2023/03/06	1.1	80.80	0	0.00	80.60	1.1	18,803	0.01%
2023/03/03	13	80.92	9	81.10	81.10	4	19,016	0.02%
2023/03/02	0	0.00	9.3	80.16	80.70	-9.3	19,149	-0.05%
2023/03/01	6	78.70	0.1	78.08	78.60	5.9	18,998	0.03%
2023/02/24	16	79.43	2	79.05	79.60	14	18,961	0.07%
2023/02/23	14	79.36	16.3	79.23	79.20	-2.3	18,829	-0.01%
2023/02/22	36	77.86	38	76.94	76.70	-2	18,592	-0.01%
2023/02/21	6	75.97	3	77.76	77.50	3	18,344	0.02%
2023/02/20	0	0.00	1	73.90	74.00	-1	18,296	-0.01%
2023/02/17	0.2	73.20	1	72.90	73.30	-0.8	18,522	0.00%
2023/02/15	1	73.70	4	74.03	73.70	-3	19,073	-0.02%
2023/02/14	0	0.00	1	74.60	74.80	-1	19,329	-0.01%
2023/02/13	0.2	74.15	0	0.00	73.80	0.2	19,474	0.00%
2023/02/10	2.4	75.86	1	75.80	75.50	1.4	19,706	0.01%
2023/02/09	3	76.81	0	0.00	76.90	3	20,025	0.02%
2023/02/08	8.1	77.76	18	77.79	77.90	-9.9	20,279	-0.05%
2023/02/07	1	77.00	0	0.00	77.60	1	20,350	0.00%
2023/02/06	6.3	77.63	0	0.00	76.10	6.3	20,482	0.03%
2023/02/03	28	80.59	29	80.49	79.50	-1	20,459	0.00%
2023/02/02	0	0.00	0	78.50	78.60	0	20,220	0.00%
2023/02/01	12.9	76.06	11	76.71	76.70	1.9	20,217	0.01%
2023/01/31	12	76.00	10	75.90	75.90	2	20,313	0.01%
2023/01/30	1	74.79	0.2	73.90	75.60	0.9	20,414	0.00%
2023/01/17	0	74.30	0	0.00	73.60	0	20,433	0.00%
2023/01/16	3.1	73.82	0	0.00	73.70	3.1	20,475	0.02%
2023/01/13	3.2	74.44	0	0.00	74.50	3.2	20,424	0.02%
2023/01/12	1.2	75.56	3	75.57	74.10	-1.8	20,536	-0.01%
2023/01/11	6	77.03	1	76.40	76.10	5	20,473	0.02%
2023/01/10	1.1	78.39	61	76.67	76.50	-59.9	20,444	-0.29%
2023/01/09	5.1	77.18	42	77.54	77.50	-36.9	20,639	-0.18%
2023/01/06	7	77.39	10	77.27	77.80	-3	20,709	-0.01%
2023/01/05	0.1	77.30	23	77.24	77.10	-22.9	20,762	-0.11%
2023/01/04	15.1	78.72	101	77.13	77.10	-85.9	20,903	-0.41%	大賣/
2023/01/03	45.2	80.47	32.1	79.28	79.20	13.1	20,825	0.06%
2022/12/30	5.1	80.67	36	80.20	80.10	-30.9	20,753	-0.15%
2022/12/29	25	79.78	15	79.21	79.20	10	20,637	0.05%
2022/12/28	8.2	80.06	5.7	79.82	79.00	2.5	20,583	0.01%
2022/12/27	6	84.02	7.5	83.93	82.10	-1.5	20,463	-0.01%
2022/12/26	45	84.43	26.2	82.86	82.40	18.8	20,553	0.09%
2022/12/23	99.2	86.12	11	84.95	86.20	88.2	20,344	0.43%
2022/12/22	132	83.70	47.3	86.19	87.20	84.8	19,732	0.43%	大買/
2022/12/21	4	78.85	8	79.09	79.80	-4	18,579	-0.02%
2022/12/20	40.3	76.72	40.5	77.19	76.70	-0.2	18,285	0.00%
2022/12/19	26.3	78.04	17	77.38	76.20	9.3	18,086	0.05%
2022/12/16	94.9	74.28	82	78.44	78.80	12.9	17,509	0.07%
2022/12/15	0	0.00	3	72.17	72.50	-3	16,827	-0.02%
2022/12/14	0	0.00	0.2	70.20	70.70	-0.2	17,223	0.00%
2022/12/12	2	69.75	0	0.00	69.30	2	17,584	0.01%
2022/12/08	0	0.00	15	68.63	68.60	-15	18,088	-0.08%
2022/12/07	1	69.10	0	0.00	69.10	1	18,250	0.01%
2022/12/06	2	71.31	0	0.00	70.60	2	18,254	0.01%
2022/12/05	1.2	74.66	10.3	74.41	74.30	-9.1	18,390	-0.05%
2022/12/02	0	75.00	35	74.54	74.50	-35	18,584	-0.19%
2022/12/01	2	76.73	4	76.93	75.30	-2	18,774	-0.01%
2022/11/30	12	75.75	1	76.09	76.10	11	18,698	0.06%
2022/11/29	1.1	73.19	0	0.00	74.70	1.1	18,769	0.01%
2022/11/28	8	75.22	2	75.20	72.90	6	18,998	0.03%
2022/11/25	10	75.76	0	0.00	74.90	10	18,973	0.05%
2022/11/24	7.2	72.42	2.7	73.06	75.40	4.5	19,000	0.02%
2022/11/23	22	71.31	0	0.00	71.10	22	18,785	0.12%
2022/11/22	12.1	70.01	0	0.00	69.10	12.1	18,934	0.06%
2022/11/21	13.3	71.34	5	69.50	69.50	8.3	18,878	0.04%
2022/11/18	2	74.10	0	0.00	71.80	2	18,843	0.01%
2022/11/17	2	75.60	0	0.00	74.20	2	18,944	0.01%
2022/11/16	2	74.85	4	74.23	75.30	-2	18,910	-0.01%
2022/11/15	2	73.90	2	74.50	74.60	0	18,998	0.00%
2022/11/14	2	74.10	1	74.60	74.10	1	18,805	0.01%
2022/11/11	9	76.34	2	74.35	73.50	7	18,698	0.04%
2022/11/10	2	73.50	2.1	73.26	74.40	-0.1	18,395	0.00%
2022/11/09	16	71.66	49.1	71.60	72.00	-33.1	18,244	-0.18%
2022/11/08	40	71.23	45.2	72.19	70.40	-5.2	18,282	-0.03%
2022/11/07	4	68.78	25	68.44	70.00	-21	18,009	-0.12%
2022/11/04	3.1	66.47	2	67.30	66.60	1.1	17,759	0.01%
2022/11/03	1	64.74	3	65.77	65.80	-2	17,605	-0.01%
2022/11/02	21	67.45	11	68.58	66.50	10	17,748	0.06%
2022/11/01	26	67.56	0	0.00	66.00	26	17,590	0.15%
2022/10/31	5.1	67.60	0	0.00	67.70	5.1	17,596	0.03%
2022/10/27	2	70.35	1	69.50	70.50	1	17,529	0.01%
2022/10/26	4	66.35	0	0.00	69.20	4	17,483	0.02%
2022/10/25	10	68.26	10	67.70	67.70	0	17,395	0.00%
2022/10/24	4	68.62	5	69.40	68.50	-1	17,586	-0.01%
2022/10/21	3	66.90	3	66.90	66.50	0	17,570	0.00%
2022/10/20	3	64.33	13	66.13	66.90	-10	17,578	-0.06%
2022/10/19	5	67.90	5.1	68.06	67.90	-0.1	17,706	0.00%
2022/10/18	0	0.00	7.1	66.15	67.00	-7.1	17,674	-0.04%
2022/10/17	4	63.83	4	64.38	64.90	0	17,705	0.00%
2022/10/14	12	69.07	21.2	69.33	68.80	-9.2	17,512	-0.05%
2022/10/13	11.5	68.34	2.3	65.54	65.40	9.2	17,873	0.05%
2022/10/12	9	68.77	19	68.46	68.30	-10	18,252	-0.05%
2022/10/07	23	74.01	45	73.72	73.20	-22	17,998	-0.12%
2022/10/06	26	71.90	4.2	72.76	73.60	21.8	18,048	0.12%
2022/10/05	10	73.77	45	73.51	72.90	-35	18,103	-0.19%
2022/10/04	24	71.13	23	71.62	71.60	1	18,225	0.01%
2022/10/03	20	69.48	40.2	68.56	70.30	-20.2	18,110	-0.11%
2022/09/30	11	63.99	26	66.67	66.80	-15	17,994	-0.08%
2022/09/29	1	67.50	17.3	66.93	66.50	-16.3	17,966	-0.09%
2022/09/28	24.2	69.16	10	66.07	65.70	14.2	17,990	0.08%
2022/09/27	6	69.80	6.2	70.69	71.00	-0.2	18,355	0.00%
2022/09/26	22	72.21	12.5	69.59	69.40	9.5	18,480	0.05%
2022/09/23	15	76.19	17	75.65	74.90	-2	18,620	-0.01%
2022/09/22	60	76.32	10	75.34	74.70	50	18,861	0.27%
2022/09/21	28	75.58	46.3	77.35	78.30	-18.3	19,104	-0.10%
2022/09/20	22	74.96	40	75.24	75.10	-18	19,163	-0.09%
2022/09/19	20	76.88	7	76.13	74.10	13	19,630	0.07%
2022/09/16	8	79.46	5	79.20	80.70	3	19,925	0.02%
2022/09/15	19	79.12	17	80.97	80.70	2	20,286	0.01%
2022/09/14	4	76.53	5.5	77.94	79.10	-1.5	20,546	-0.01%
2022/09/13	5	78.40	0	77.70	77.70	5	20,614	0.02%
2022/09/12	1	78.00	13.9	76.18	76.90	-12.9	20,925	-0.06%
2022/09/08	12.2	73.26	11	73.41	74.10	1.2	20,836	0.01%
2022/09/07	3	74.23	6.5	74.61	74.50	-3.5	20,908	-0.02%
2022/09/06	52.2	77.82	2	77.95	76.80	50.2	20,750	0.24%
2022/09/05	22	77.70	13	76.65	76.20	9	20,692	0.04%
2022/09/02	13.5	80.69	5.3	80.39	78.00	8.2	20,581	0.04%
2022/09/01	2.4	84.63	10.8	83.83	83.70	-8.4	20,346	-0.04%
2022/08/31	1	82.90	2.7	83.84	86.80	-1.7	20,415	-0.01%
2022/08/30	1.3	86.33	0	0.00	86.10	1.3	20,129	0.01%
2022/08/29	5.2	86.89	1.2	87.02	86.30	4	20,111	0.02%
2022/08/26	4.6	93.41	5	93.90	93.10	-0.4	20,046	0.00%
2022/08/25	0	0.00	3	92.77	92.80	-3	20,010	-0.01%
2022/08/24	8.5	93.53	4	92.88	91.30	4.5	20,068	0.02%
2022/08/23	3	95.37	3	94.97	94.60	0	20,090	0.00%
2022/08/22	5.2	95.85	1.1	95.47	95.10	4.1	20,154	0.02%
2022/08/19	1	100.50	1	100.50	100.50	0	20,021	0.00%
2022/08/18	0.1	101.00	20	100.75	101.00	-19.9	20,220	-0.10%
2022/08/17	0.1	101.41	2.4	101.50	101.50	-2.2	20,697	-0.01%
2022/08/16	1.1	100.04	26	99.94	99.90	-24.9	21,251	-0.12%
2022/08/15	8.3	101.50	3.9	101.02	101.50	4.4	21,871	0.02%
2022/08/12	5	103.00	16	104.50	104.50	-11	21,770	-0.05%
2022/08/11	10.3	103.65	15	103.33	103.00	-4.7	21,901	-0.02%
2022/08/10	0.1	104.35	0.1	104.75	103.00	0	21,885	0.00%
2022/08/09	42	105.51	52	105.47	105.00	-10	21,937	-0.05%
2022/08/08	24	106.58	20	107.25	107.50	4	21,826	0.02%
2022/08/05	12	107.29	2	107.00	107.50	10	21,846	0.05%
2022/08/04	0.1	103.01	0.5	104.50	104.00	-0.4	21,921	0.00%
2022/08/03	2	104.25	0	0.00	104.50	2	21,955	0.01%
2022/08/02	27	104.65	27	104.98	105.00	0	22,088	0.00%
2022/08/01	40	105.63	41	107.29	107.50	-1	22,109	0.00%
2022/07/29	6	106.92	9.6	105.88	107.00	-3.6	22,202	-0.02%
2022/07/28	17	102.56	21	102.12	102.00	-4	22,118	-0.02%
2022/07/27	0	0.00	1	102.50	104.50	-1	22,091	0.00%
2022/07/26	5.4	101.44	3	101.50	100.50	2.4	22,099	0.01%
2022/07/25	2.2	104.53	0	0.00	104.00	2.2	21,952	0.01%
2022/07/22	26.1	106.13	29.1	106.30	106.50	-3	21,993	-0.01%
2022/07/21	1	105.04	28	105.82	105.50	-27	22,013	-0.12%
2022/07/20	42.3	107.25	4	106.25	103.50	38.3	21,989	0.17%
2022/07/19	20.1	126.33	27.8	130.27	131.00	-7.7	21,598	-0.04%
2022/07/18	2	120.00	3	119.33	121.00	-1	21,147	0.00%
2022/07/15	5.2	118.01	7	117.29	117.00	-1.8	21,144	-0.01%
2022/07/14	10.1	114.53	11	117.73	118.50	-0.9	21,219	0.00%
2022/07/13	1	115.45	4	115.88	113.50	-3	21,063	-0.01%
2022/07/12	3.2	112.44	0	0.00	112.00	3.2	20,966	0.02%
2022/07/11	27	120.22	20	120.75	120.50	7	20,719	0.03%
2022/07/08	517	121.77	525	118.97	120.50	-8	20,675	-0.04%	大買/大賣/
2022/07/07	5.2	114.53	10	115.45	116.50	-4.8	20,505	-0.02%
2022/07/06	42	113.48	44	114.16	113.50	-2	20,500	-0.01%
2022/07/05	34	115.41	30	115.82	116.00	4	20,405	0.02%
2022/07/04	4	113.13	5.2	113.89	115.50	-1.2	19,948	-0.01%
2022/07/01	20.2	118.56	19.1	112.86	111.00	1.1	19,836	0.01%
2022/06/30	5	119.30	5	118.61	119.00	0	19,480	0.00%
2022/06/29	42.1	124.79	17	120.65	120.00	25.1	19,155	0.13%
2022/06/28	23	125.87	17	127.12	128.00	6	18,787	0.03%
2022/06/27	3	125.17	3	124.33	128.00	0	18,412	0.00%
2022/06/24	3	115.49	4	116.62	116.50	-1	17,937	-0.01%
2022/06/23	10	114.90	30.1	111.78	110.50	-20.1	17,617	-0.11%
2022/06/22	32	119.72	19	119.39	120.00	13	17,276	0.08%
2022/06/21	23	121.48	13.1	122.70	123.50	9.9	16,758	0.06%
2022/06/20	2.2	121.54	24	121.63	119.50	-21.8	16,534	-0.13%
2022/06/17	26	132.37	16	131.19	131.00	10	16,156	0.06%
2022/06/16	11.5	136.66	6	136.15	131.00	5.5	15,984	0.03%
2022/06/15	7.1	142.56	3	141.00	140.50	4.1	16,030	0.03%
2022/06/14	5	142.30	5	142.60	143.00	0	16,380	0.00%
2022/06/13	1.1	144.90	0.3	145.00	143.00	0.8	17,312	0.00%
2022/06/10	4	151.37	0	0.00	150.00	4	17,735	0.02%
2022/06/09	31.2	157.17	6	155.25	155.00	25.2	17,977	0.14%
2022/06/08	0	160.14	20	161.50	161.50	-20	18,124	-0.11%
2022/06/06	2	162.70	5	161.30	158.50	-3	19,086	-0.02%
2022/06/02	4.1	159.62	0	159.00	158.50	4.1	19,672	0.02%
2022/06/01	1	159.50	1.1	161.43	159.50	0	20,734	0.00%
2022/05/31	3	157.01	0	0.00	157.00	3	22,047	0.01%
2022/05/30	1	158.51	1.1	159.53	158.50	0	22,405	0.00%
2022/05/27	0.2	158.50	11	159.32	160.50	-10.8	22,706	-0.05%
2022/05/26	1	156.59	0	0.00	156.50	1	23,032	0.00%
2022/05/25	22.1	162.16	6	159.75	160.50	16.1	23,196	0.07%
2022/05/24	20.2	164.49	5.1	163.78	161.50	15.1	23,415	0.06%
2022/05/23	20	160.93	7.5	158.65	163.50	12.5	23,452	0.05%
2022/05/20	10	147.50	4	147.00	149.00	6	23,616	0.03%
2022/05/19	9	143.16	5.7	144.43	146.00	3.4	24,528	0.01%
2022/05/18	2	145.25	70.2	147.36	147.50	-68.2	25,491	-0.27%
2022/05/17	8.1	145.39	29	143.40	143.00	-20.9	26,034	-0.08%
2022/05/16	13.3	152.20	1	149.50	148.00	12.3	26,380	0.05%
2022/05/13	0	151.50	2	152.00	153.50	-2	26,755	-0.01%
2022/05/12	11.1	152.74	5	148.50	148.50	6.1	27,852	0.02%
2022/05/11	1	151.50	0	0.00	151.50	1	28,048	0.00%
2022/05/10	14.1	149.18	13	151.62	151.50	1.1	28,426	0.00%
2022/05/09	5.1	149.99	2	151.50	148.00	3.1	28,842	0.01%
2022/05/06	16.1	149.60	4	148.38	151.50	12.1	29,843	0.04%
2022/05/05	6	150.58	12	151.08	153.00	-6	29,960	-0.02%
2022/05/04	15	149.67	6	148.92	148.50	9	29,923	0.03%
2022/05/03	27	145.04	13	145.23	146.00	14	30,123	0.05%
2022/04/29	5	146.40	7	146.71	146.00	-2	30,426	-0.01%
2022/04/28	8.1	145.41	0	0.00	142.00	8.1	30,615	0.03%
2022/04/27	42.2	143.88	40	142.50	144.00	2.2	30,648	0.01%
2022/04/26	6	147.09	0	0.00	145.00	6	30,761	0.02%
2022/04/25	3.5	148.71	2	149.00	148.00	1.5	30,860	0.00%
2022/04/22	8.2	155.05	7	156.43	156.00	1.2	30,890	0.00%
2022/04/21	2	158.00	36	158.03	157.50	-34	31,098	-0.11%
2022/04/20	0	156.00	2	156.75	155.50	-2	31,348	-0.01%
2022/04/19	0.5	156.00	7	155.07	156.00	-6.5	31,482	-0.02%
2022/04/18	9	152.05	0	0.00	151.00	9	31,728	0.03%
2022/04/15	0	154.50	0	0.00	155.00	0	32,036	0.00%
2022/04/14	18.6	158.34	12	155.25	154.50	6.6	32,163	0.02%
2022/04/13	7	156.43	3	157.33	158.00	4	32,253	0.01%
2022/04/12	3	149.33	11	149.50	153.00	-8	32,311	-0.02%
2022/04/11	6	152.83	7	151.93	151.50	-1	32,351	0.00%
2022/04/08	1	154.00	5	153.60	154.00	-4	32,947	-0.01%
2022/04/07	5.1	150.74	7	153.36	149.50	-1.9	33,063	-0.01%
2022/04/06	5	155.00	0	0.00	156.00	5	33,093	0.02%
2022/04/01	2.1	158.48	1	159.50	160.00	1.1	33,478	0.00%
2022/03/31	1	157.00	2	158.75	158.50	-1	33,528	0.00%
2022/03/30	5	158.20	7	158.79	160.00	-2	33,688	-0.01%
2022/03/29	4.4	156.45	3	157.01	154.50	1.4	33,769	0.00%
2022/03/28	11	155.86	15	153.07	156.00	-4	34,092	-0.01%
2022/03/25	4.1	153.77	5	157.20	153.50	-0.9	34,467	0.00%
2022/03/24	4	160.88	1	164.00	160.00	3	34,857	0.01%
2022/03/23	2	164.50	1	165.00	163.00	1	35,566	0.00%
2022/03/22	2	163.74	6	162.75	162.50	-4	36,222	-0.01%
2022/03/21	4	163.88	32	163.59	163.00	-28	37,126	-0.08%
2022/03/18	4.1	161.27	1	165.00	163.00	3.1	38,261	0.01%
2022/03/17	13	165.19	57	161.85	168.00	-44	38,841	-0.11%
2022/03/16	48.7	168.64	16	164.81	161.50	32.7	39,919	0.08%
2022/03/15	20.3	179.38	19	175.24	172.50	1.3	39,944	0.00%
2022/03/14	6.1	178.99	12	180.92	182.00	-6	41,030	-0.01%
2022/03/11	15.1	173.95	14	175.04	175.00	1.1	42,473	0.00%
2022/03/10	4	180.13	10	179.06	176.50	-6	43,249	-0.01%
2022/03/09	6.1	174.82	7	173.43	174.00	-0.9	43,857	0.00%
2022/03/08	24.3	177.57	12	173.88	170.50	12.3	44,460	0.03%
2022/03/07	30.2	189.07	70	191.09	180.00	-39.8	43,865	-0.09%
2022/03/04	51.1	196.20	65.5	195.45	192.00	-14.4	43,042	-0.03%
2022/03/03	14	194.14	12	194.96	192.00	2	41,921	0.00%
2022/03/02	52	191.92	17.2	191.03	190.50	34.8	41,774	0.08%
2022/03/01	16	191.06	27	192.82	193.00	-11	41,636	-0.03%
2022/02/25	6	186.50	7	187.92	187.00	-1	41,391	0.00%
2022/02/24	67.6	185.52	62.6	185.38	182.00	5.1	41,218	0.01%
2022/02/23	26	188.13	33	188.71	190.00	-7	40,843	-0.02%
2022/02/22	45.2	187.18	91	181.67	181.50	-45.8	40,488	-0.11%
2022/02/21	661.1	198.61	633	196.22	195.00	28	39,762	0.07%	大買/大賣/
2022/02/18	565	188.65	521.3	192.26	194.50	43.7	39,031	0.11%	大買/大賣/
2022/02/17	19.6	184.22	41.1	184.09	183.00	-21.5	38,225	-0.06%
2022/02/16	18	182.81	419.6	183.24	183.50	-401.6	37,912	-1.06%	大賣/鉅額交易
2022/02/15	26	180.09	10	180.15	178.50	16	38,206	0.04%
2022/02/14	449	179.90	43.1	181.01	180.00	405.9	38,783	1.05%	大買/鉅額交易
2022/02/11	85.1	176.28	200.1	175.92	172.00	-115	38,390	-0.30%	大賣/鉅額交易
2022/02/10	27.1	173.83	30.1	175.23	175.50	-3	39,037	-0.01%
2022/02/09	171	174.67	19.1	175.45	173.50	151.9	39,741	0.38%	大買/鉅額交易
2022/02/08	118.1	168.67	72.4	172.73	172.00	45.7	39,830	0.11%	大買/
2022/02/07	18	152.67	13	158.31	162.00	5	39,996	0.01%
2022/01/26	7.3	148.28	20.4	148.50	147.50	-13.1	41,239	-0.03%
2022/01/25	12.8	147.39	2	145.50	145.50	10.8	41,581	0.03%
2022/01/24	19	150.11	21	150.90	153.00	-2	41,813	0.00%
2022/01/21	7.7	155.32	2	153.50	151.50	5.7	42,137	0.01%
2022/01/20	4.1	161.87	2	161.50	161.00	2.1	42,290	0.00%
2022/01/19	3.3	163.24	4	162.38	161.50	-0.7	42,524	0.00%
2022/01/18	20	167.63	3	167.33	166.00	17	42,715	0.04%
2022/01/17	4.6	168.11	1.7	168.34	166.00	2.8	43,550	0.01%
2022/01/14	10.2	169.69	13	169.27	173.50	-2.8	44,029	-0.01%
2022/01/13	3.1	174.19	3	173.50	168.50	0.1	44,460	0.00%
2022/01/12	6.1	177.18	48	176.65	176.00	-41.9	44,725	-0.09%
2022/01/11	6.2	179.96	6	181.08	181.50	0.2	45,521	0.00%
2022/01/10	11.2	182.21	14.1	179.54	179.50	-2.9	46,605	-0.01%
2022/01/07	19	189.50	1	189.50	187.50	18	47,315	0.04%
2022/01/06	4.1	190.18	3	191.50	191.00	1.1	48,866	0.00%
2022/01/05	21.1	192.83	6.1	192.65	191.00	15	49,726	0.03%
2022/01/04	6.1	187.66	16.1	188.10	191.50	-10	50,499	-0.02%
2022/01/03	10.4	186.73	14.2	186.56	187.50	-3.8	51,296	-0.01%
2021/12/30	11.2	201.15	7	199.29	198.50	4.2	51,827	0.01%
2021/12/29	20	202.27	11	201.05	201.00	9	52,778	0.02%
2021/12/28	9	201.06	10	203.55	200.50	-1	54,654	0.00%
2021/12/27	14	199.39	16	199.25	199.00	-2	55,451	0.00%
2021/12/24	1.2	202.87	2	200.75	199.00	-0.8	56,326	0.00%
2021/12/23	4.2	201.89	2	205.47	200.00	2.2	56,322	0.00%
2021/12/22	21.1	204.40	536.2	203.30	204.00	-515.1	56,540	-0.91%	大賣/鉅額交易
2021/12/21	10	202.29	13.1	203.85	207.00	-3.1	56,543	-0.01%
2021/12/20	15.1	200.12	6.1	197.28	199.00	9	56,620	0.02%
2021/12/17	526	201.60	19.1	202.76	200.00	507	56,644	0.89%	大買/鉅額交易
2021/12/16	15.2	200.70	8	197.81	196.50	7.2	56,315	0.01%
2021/12/15	28	194.89	30	196.28	199.00	-2	56,196	0.00%
2021/12/14	11.1	195.62	552.5	200.05	189.50	-541.4	56,156	-0.96%	大賣/鉅額交易
2021/12/13	125.1	209.28	29.2	205.54	201.50	95.9	55,319	0.17%	大買/
2021/12/10	39.1	204.47	35.2	208.70	210.50	3.9	55,553	0.01%
2021/12/09	37.6	201.04	47.4	200.67	208.00	-9.8	54,894	-0.02%
2021/12/08	436.7	198.72	28.7	198.65	197.00	408.1	54,715	0.75%	大買/鉅額交易
2021/12/07	39.3	181.83	45.4	189.11	191.00	-6.1	54,241	-0.01%
2021/12/06	23.1	172.98	33.3	175.18	176.50	-10.2	53,587	-0.02%
2021/12/03	37.1	170.17	117.5	170.26	164.50	-80.4	53,625	-0.15%	大賣/
2021/12/02	137.9	167.30	23.2	164.19	169.50	114.7	53,692	0.21%	大買/鉅額交易
2021/12/01	28	155.57	11	154.95	154.50	17	53,099	0.03%
2021/11/30	6	155.83	12	156.25	156.50	-6	53,553	-0.01%
2021/11/29	17	152.15	10.5	152.63	153.00	6.5	54,150	0.01%
2021/11/26	15.5	157.53	8	155.69	152.00	7.5	55,260	0.01%
2021/11/25	6	157.58	2.3	157.29	157.50	3.7	55,943	0.01%
2021/11/24	0	154.00	0	0.00	154.00	0	56,530	0.00%
2021/11/23	8	156.81	33	154.67	154.00	-25	58,328	-0.04%
2021/11/22	12	157.00	55	155.82	154.50	-43	60,206	-0.07%
2021/11/19	18.1	159.16	7	156.29	156.00	11.1	61,871	0.02%
2021/11/18	11	159.23	19	160.95	160.50	-8	64,140	-0.01%
2021/11/17	22.1	159.43	11	157.96	158.50	11.1	66,010	0.02%
2021/11/16	21.3	158.65	45.2	160.66	161.00	-23.9	67,378	-0.04%
2021/11/15	16	160.12	10	159.65	157.00	6	69,856	0.01%
2021/11/12	16.2	159.72	54.2	159.57	159.00	-38	71,211	-0.05%
2021/11/11	46.4	170.50	31	167.56	159.50	15.4	71,484	0.02%
2021/11/10	24.2	183.66	205	184.49	177.00	-180.8	72,107	-0.25%	大賣/鉅額交易
2021/11/09	68.4	186.74	123	185.13	183.50	-54.6	73,224	-0.07%	大賣/
2021/11/08	39	183.95	50.5	186.13	190.00	-11.5	73,787	-0.02%
2021/11/05	29	174.57	15.1	175.56	178.00	13.9	74,735	0.02%
2021/11/04	57.1	177.38	27.2	175.90	174.50	29.8	76,083	0.04%
2021/11/03	356.1	172.10	57.2	172.46	171.50	299	76,323	0.39%	大買/鉅額交易
2021/11/02	22	161.32	20.9	161.84	161.00	1.1	76,868	0.00%
2021/11/01	30.9	161.08	17.1	159.62	158.50	13.8	77,612	0.02%
2021/10/29	41	159.91	101.3	160.30	160.00	-60.3	78,267	-0.08%	大賣/
2021/10/28	18.1	156.07	17.1	155.74	153.50	1.1	79,584	0.00%
2021/10/27	29	154.02	16.2	153.51	153.00	12.8	82,036	0.02%
2021/10/26	36.5	157.28	24.1	156.77	157.00	12.4	84,992	0.01%
2021/10/25	18.1	156.40	29.2	157.05	157.50	-11.1	87,571	-0.01%
2021/10/22	35	156.83	28	153.61	152.50	7	90,066	0.01%
2021/10/21	23.1	162.32	24.1	161.98	159.00	-1	91,770	0.00%
2021/10/20	21	161.24	17	161.00	159.50	4	92,550	0.00%
2021/10/19	40.1	160.50	33.1	159.65	158.00	7	94,278	0.01%
2021/10/18	26.1	154.20	34.1	153.01	160.00	-8	96,471	-0.01%
2021/10/15	35	162.78	18	160.53	161.00	17	97,931	0.02%
2021/10/14	45	160.60	54.1	160.61	164.50	-9.1	98,982	-0.01%
2021/10/13	22	157.93	26	156.69	155.00	-4	99,248	0.00%
2021/10/12	23.1	159.06	43.2	154.09	153.50	-20.1	101,711	-0.02%
2021/10/08	41.2	167.75	32	166.89	169.50	9.2	102,911	0.01%
2021/10/07	25	169.50	42	173.30	171.50	-17	105,121	-0.02%
2021/10/06	57	168.22	44	164.31	161.50	13	106,167	0.01%
2021/10/05	47.1	165.13	45	165.61	173.00	2.1	107,309	0.00%
2021/10/04	38.3	170.58	50.2	171.91	165.50	-11.9	108,342	-0.01%
2021/10/01	53.1	191.41	46	193.52	183.50	7.1	110,613	0.01%
2021/09/30	11	203.14	10.2	201.99	203.50	0.8	112,158	0.00%
2021/09/29	39	202.60	24	201.38	200.50	15	113,993	0.01%
2021/09/28	11.1	202.46	75	202.87	203.50	-63.9	115,755	-0.06%
2021/09/27	42.1	215.52	27	212.54	208.00	15.1	117,732	0.01%
2021/09/24	11	213.41	22.1	213.69	215.00	-11.1	121,860	-0.01%
2021/09/23	18	209.22	17	209.44	207.50	1	123,853	0.00%
2021/09/22	25.1	203.66	19	204.21	203.00	6.1	127,961	0.00%
2021/09/17	17	207.73	25	207.38	210.00	-8	129,019	-0.01%
2021/09/16	14.1	202.68	38.1	201.30	200.50	-24	131,239	-0.02%
2021/09/15	31.2	201.53	28	200.98	205.00	3.2	132,972	0.00%
2021/09/14	40.5	208.25	23	205.83	201.50	17.5	136,191	0.01%
2021/09/13	19.1	212.98	22.1	214.85	210.00	-3	138,442	0.00%
2021/09/10	26.3	210.61	45	211.23	211.50	-18.7	139,336	-0.01%
2021/09/09	69.3	209.85	34	207.41	207.50	35.3	140,530	0.03%
2021/09/08	67.1	212.51	58.2	213.59	213.00	8.9	141,059	0.01%
2021/09/07	41	205.27	66.1	206.90	209.50	-25.1	141,359	-0.02%
2021/09/06	36.7	220.22	49.2	214.79	211.00	-12.5	140,707	-0.01%
2021/09/03	37	227.79	49.1	226.19	222.00	-12.1	140,444	-0.01%
2021/09/02	46.2	237.94	82	237.49	235.50	-35.9	139,951	-0.03%
2021/09/01	120.1	240.89	74	241.35	235.00	46.1	139,269	0.03%	大買/
2021/08/31	53.1	246.77	48.3	248.01	248.00	4.7	138,045	0.00%
2021/08/30	19.1	254.02	11.1	257.29	249.00	8	137,102	0.01%
2021/08/27	91.1	254.49	86.1	256.69	252.00	5	136,378	0.00%
2021/08/26	98.3	256.47	73.1	256.62	258.00	25.2	134,570	0.02%
2021/08/25	70.4	249.75	85.3	254.38	262.00	-14.9	132,823	-0.01%
2021/08/24	119.2	247.96	118	247.67	244.00	1.2	131,087	0.00%	大買/大賣/
2021/08/23	44	240.35	46	243.94	248.00	-2	129,142	0.00%
2021/08/20	48	217.95	35.7	218.46	225.50	12.3	129,352	0.01%
2021/08/19	118.1	224.39	78	220.65	213.00	40.1	130,804	0.03%	大買/
2021/08/18	110.7	209.91	162.6	218.34	226.00	-51.9	129,864	-0.04%	大買/大賣/
2021/08/17	42	215.02	79.1	209.89	205.50	-37.1	130,875	-0.03%
2021/08/16	92	214.23	87	214.06	215.00	5	131,847	0.00%
2021/08/13	113	226.86	110.1	223.19	215.00	2.9	131,260	0.00%	大買/大賣/
2021/08/12	49.2	219.26	78.4	221.69	230.00	-29.2	131,665	-0.02%
2021/08/11	94.3	220.09	60	219.72	217.00	34.3	131,247	0.03%
2021/08/10	110	231.90	121.1	231.73	225.00	-11.1	129,537	-0.01%	大買/大賣/
2021/08/09	76.2	233.56	53.3	235.25	229.00	22.9	128,839	0.02%
2021/08/06	75.3	232.11	94.1	232.55	231.00	-18.8	128,536	-0.01%
2021/08/05	95.5	225.87	122.1	223.08	221.00	-26.6	127,154	-0.02%	大賣/
2021/08/04	82.1	232.62	93	233.59	233.00	-10.9	126,543	-0.01%
2021/08/03	130	231.39	117.1	233.03	229.00	12.9	126,639	0.01%	大買/大賣/
2021/08/02	258.2	225.71	274.3	226.62	232.00	-16.1	125,565	-0.01%	大買/大賣/
2021/07/30	178.5	245.50	95.4	247.51	223.50	83.1	123,176	0.07%	大買/
2021/07/29	100.2	237.87	99.2	241.09	248.00	1	120,666	0.00%
2021/07/28	167.2	209.35	163.2	210.78	225.50	4	118,502	0.00%	大買/大賣/
2021/07/27	93.5	206.60	113.6	206.61	205.00	-20	116,098	-0.02%	大賣/
2021/07/26	31.1	225.51	35.1	225.45	216.50	-4	115,006	0.00%
2021/07/23	103.2	244.97	110	243.38	240.00	-6.8	113,819	-0.01%	大買/大賣/
2021/07/22	98.1	231.70	98	228.32	240.00	0	112,099	0.00%
2021/07/21	103.8	255.56	116.7	257.58	238.50	-12.9	109,689	-0.01%	大買/大賣/
2021/07/20	116.6	271.76	89.1	270.59	260.50	27.6	107,231	0.03%	大買/
2021/07/19	107.4	292.53	59.4	290.97	286.00	48	105,706	0.05%	大買/
2021/07/16	195.2	289.54	179.4	291.07	286.00	15.9	105,178	0.02%	大買/大賣/
2021/07/15	75.7	267.65	74.9	269.87	278.50	0.8	102,364	0.00%
2021/07/14	165.9	261.74	164.6	254.20	253.50	1.3	101,196	0.00%	大買/大賣/
2021/07/13	67.8	277.10	65.8	278.85	258.50	1.9	98,531	0.00%
2021/07/12	56.6	287.86	95.6	289.51	287.00	-39	96,744	-0.04%
2021/07/09	187.7	289.06	140.2	291.12	275.00	47.4	94,700	0.05%	大買/大賣/
2021/07/08	113.5	281.97	131.3	284.11	304.00	-17.9	92,400	-0.02%	大買/大賣/
2021/07/07	185	291.25	137.1	290.66	276.50	47.9	89,534	0.05%	大買/大賣/
2021/07/06	82.6	310.59	84.2	309.38	296.00	-1.6	87,537	0.00%
2021/07/05	123.8	310.73	135.7	311.73	302.00	-12	85,714	-0.01%	大買/大賣/
2021/07/02	67.1	334.31	68.2	330.69	326.50	-1	83,762	0.00%
2021/07/01	141.8	338.27	115.4	343.09	336.00	26.4	81,705	0.03%	大買/大賣/
2021/06/30	51.6	307.92	98.7	310.96	321.00	-47.2	77,304	-0.06%
2021/06/29	146.6	309.83	106.2	306.75	292.00	40.4	75,146	0.05%	大買/大賣/
2021/06/28	72.1	290.85	76	297.00	300.00	-4	71,395	-0.01%
2021/06/25	93.5	265.55	115	267.26	273.00	-21.5	70,194	-0.03%	大賣/
2021/06/24	84.7	240.80	109.1	236.08	248.50	-24.5	67,663	-0.04%	大賣/
2021/06/23	146.9	244.94	85.5	242.97	226.00	61.4	65,883	0.09%	大買/
2021/06/22	118.3	266.05	81.2	259.63	251.00	37.2	61,674	0.06%	大買/
2021/06/21	29.5	242.07	23.1	246.24	249.00	6.4	58,851	0.01%
2021/06/18	42.7	214.36	54.8	219.91	226.50	-12.1	58,156	-0.02%
2021/06/17	99.6	203.30	99	203.21	206.00	0.6	56,643	0.00%
2021/06/16	41.5	205.09	44.5	208.02	205.50	-3.1	55,154	-0.01%
2021/06/15	6	182.84	6	190.75	191.50	0	53,839	0.00%
2021/06/11	0.2	169.97	18.2	170.30	174.50	-18	53,432	-0.03%
2021/06/10	7.1	153.30	53.1	155.87	159.00	-45.9	53,228	-0.09%
2021/06/09	38	160.17	34.1	159.85	160.00	3.9	53,324	0.01%
2021/06/08	4.2	162.80	39	160.21	165.00	-34.8	53,404	-0.07%
2021/06/07	38.1	152.93	11	153.09	153.00	27.1	53,464	0.05%
2021/06/04	66.2	159.89	22	156.89	155.50	44.2	53,521	0.08%
2021/06/03	17	163.33	6.1	160.78	161.00	10.9	53,592	0.02%
2021/06/02	36.1	160.33	32.1	160.94	160.00	4	53,515	0.01%
2021/06/01	2.1	157.96	18	151.84	159.50	-16	53,205	-0.03%
2021/05/31	34.1	148.08	21.9	148.70	145.00	12.1	53,006	0.02%
2021/05/28	79.9	149.10	66.1	149.82	154.50	13.8	52,533	0.03%
2021/05/27	95.4	138.03	60	137.07	140.50	35.4	50,723	0.07%
2021/05/26	39	121.05	67	121.46	128.00	-28	47,866	-0.06%
2021/05/25	127	123.52	122.1	119.71	116.50	4.9	46,237	0.01%	大買/大賣/
2021/05/24	94	119.76	282	121.71	125.00	-188	43,825	-0.43%	大賣/鉅額交易
2021/05/21	6	110.09	6.1	112.93	114.00	-0.1	42,234	0.00%
2021/05/20	29	97.01	56.7	99.95	104.00	-27.7	41,724	-0.07%
2021/05/19	51	91.88	40.1	93.92	94.60	10.9	39,609	0.03%
2021/05/18	6	84.04	9	85.13	86.00	-3	39,042	-0.01%
2021/05/17	8	80.03	16	78.83	78.20	-8	38,911	-0.02%
2021/05/14	42.5	76.57	43	76.15	81.60	-0.5	37,764	0.00%
2021/05/13	11.1	82.00	28	80.77	80.10	-16.9	36,679	-0.05%
2021/05/12	63.5	91.70	6.5	92.37	88.90	57.1	36,346	0.16%
2021/05/11	81	101.38	47.1	100.74	98.70	34	36,361	0.09%
2021/05/10	82.6	98.36	55	98.58	101.50	27.6	35,317	0.08%
2021/05/07	22	89.74	16	89.60	92.30	6	34,558	0.02%
2021/05/06	20	91.57	13.1	91.20	89.90	7	34,312	0.02%
2021/05/05	93	93.77	18	92.73	92.50	75	33,721	0.22%
2021/05/04	12	93.90	20.1	95.95	91.40	-8.1	33,189	-0.02%
2021/05/03	78.1	100.59	48	101.55	101.50	30.1	32,428	0.09%
2021/04/29	57	93.39	12	93.38	94.70	45	31,563	0.14%
2021/04/28	59.1	96.84	56	95.60	92.50	3.1	31,936	0.01%
2021/04/27	17	94.19	42.6	92.62	91.20	-25.6	31,941	-0.08%
2021/04/26	7	88.11	55	89.60	90.20	-48	31,963	-0.15%
2021/04/23	8.1	83.80	9	84.91	82.00	-0.9	32,715	0.00%
2021/04/22	102.8	93.41	83.7	92.67	85.80	19.1	32,945	0.06%	大買/
2021/04/21	9.2	86.66	6	88.87	89.60	3.2	32,068	0.01%
2021/04/20	44	81.12	18	80.07	81.50	26	31,928	0.08%
2021/04/19	33	78.44	66	78.47	80.60	-33	32,264	-0.10%
2021/04/16	23	69.16	26	71.48	73.30	-3	32,430	-0.01%
2021/04/15	50	66.22	13.8	65.12	66.70	36.2	32,892	0.11%
2021/04/14	22	63.24	44.1	62.67	65.30	-22.1	34,186	-0.06%
2021/04/13	3	65.27	2.1	64.53	64.30	0.9	34,459	0.00%
2021/04/12	5.4	60.98	6	63.48	64.00	-0.6	35,159	0.00%
2021/04/09	5.2	57.85	21	56.77	58.20	-15.8	36,862	-0.04%
2021/04/08	0	0.00	303	58.50	58.90	-303	37,908	-0.80%	大賣/鉅額交易
2021/04/07	101	57.41	33.2	58.09	58.70	67.8	39,236	0.17%	大買/
2021/04/06	220	56.87	5.1	56.98	57.40	215	42,280	0.51%	大買/鉅額交易
2021/04/01	52	56.12	45.1	56.29	55.90	6.9	43,279	0.02%
2021/03/31	11	56.68	119.3	55.75	55.10	-108.3	44,129	-0.25%	大賣/鉅額交易
2021/03/30	2	54.05	3	55.33	54.60	-1	44,067	0.00%
2021/03/29	148	54.98	56	54.44	55.40	92	44,720	0.21%	大買/
2021/03/26	5	52.56	1	51.10	52.90	4	46,649	0.01%
2021/03/25	5	50.60	16	50.74	49.90	-11	47,659	-0.02%
2021/03/24	16.2	51.88	14	51.82	52.00	2.2	48,732	0.00%
2021/03/23	45.1	52.52	34	52.55	51.70	11.1	48,863	0.02%
2021/03/22	10	54.03	19	54.15	54.50	-9	48,009	-0.02%
2021/03/19	4	49.66	3	49.77	49.55	1	47,755	0.00%
2021/03/18	0	0.00	1.1	49.99	49.95	-1.1	48,015	0.00%
2021/03/16	1	48.65	0	0.00	48.65	1	48,956	0.00%
2021/03/15	0	0.00	1	48.60	48.70	-1	49,649	0.00%
2021/03/12	1	48.65	3	48.28	47.40	-2	50,455	0.00%
2021/03/11	1	47.90	3	47.83	47.25	-2	50,756	0.00%
2021/03/10	4	46.89	5	47.32	47.00	-1	50,926	0.00%
2021/03/09	1	47.50	6	47.99	47.50	-5	51,141	-0.01%
2021/03/05	2	46.25	2	46.05	45.85	0	51,890	0.00%
2021/03/04	5	46.21	6	46.27	46.05	-1	52,319	0.00%
2021/03/03	3	46.72	1	46.50	47.30	2	52,717	0.00%
2021/03/02	8	48.26	21	46.71	45.50	-13	53,775	-0.02%
2021/02/26	6	46.83	13	47.93	47.95	-7	54,074	-0.01%
2021/02/25	1	47.00	13	47.47	47.30	-12	54,060	-0.02%
2021/02/24	4	46.71	7	46.37	46.00	-3	54,183	-0.01%
2021/02/23	8	47.62	5	47.64	46.70	3	54,262	0.01%
2021/02/22	23	46.89	15.2	46.89	46.75	7.8	54,800	0.01%
2021/02/19	5	44.33	4	44.53	44.50	1	54,951	0.00%
2021/02/18	9	45.74	3	46.23	45.25	6	55,206	0.01%
2021/02/17	10	42.85	12	43.06	43.90	-2	54,788	0.00%
2021/02/05	5	42.65	20	42.35	42.20	-15	54,773	-0.03%
2021/02/04	1	43.00	3	42.82	43.50	-2	54,818	0.00%
2021/02/03	27	43.66	4.7	43.12	42.25	22.3	55,361	0.04%
2021/02/02	25.3	43.79	8	42.99	43.50	17.3	56,019	0.03%
2021/02/01	4.4	41.88	54	41.43	41.35	-49.6	55,488	-0.09%
2021/01/29	1	43.00	141	42.69	42.80	-140	55,267	-0.25%	大賣/鉅額交易
2021/01/28	21	45.37	4	44.90	44.75	17	55,130	0.03%
2021/01/27	1	44.80	1	45.85	44.55	0	54,963	0.00%
2021/01/26	56	45.94	8	46.10	45.60	48	55,058	0.09%
2021/01/25	13	46.15	2	45.38	45.65	11	54,998	0.02%
2021/01/22	123	44.23	21	44.40	44.80	102	54,629	0.19%	大買/鉅額交易
2021/01/21	13	44.00	21	43.60	42.70	-8	54,212	-0.01%
2021/01/20	3.1	43.27	13.3	42.77	42.10	-10.2	53,579	-0.02%
2021/01/19	47	45.55	48	44.87	43.20	-1	52,968	0.00%
2021/01/18	19	43.01	25	44.16	45.10	-6	52,507	-0.01%
2021/01/15	32	44.09	47.4	43.82	43.25	-15.4	51,347	-0.03%
2021/01/14	14.2	49.32	3	49.60	48.05	11.2	50,492	0.02%
2021/01/13	28.1	49.17	7	48.48	48.00	21.1	50,040	0.04%
2021/01/12	9.2	48.84	41	51.16	49.05	-31.8	49,715	-0.06%
2021/01/11	16	49.46	86	48.97	50.40	-70	48,278	-0.14%
2021/01/08	10	47.99	65	47.99	48.50	-55	47,488	-0.12%
2021/01/07	91	47.06	17	46.94	47.35	74	46,536	0.16%
2021/01/06	93	51.33	72.5	53.16	50.30	20.5	45,072	0.05%
2021/01/05	49	55.17	28	55.23	54.60	21	44,340	0.05%
2021/01/04	133.5	56.13	123.4	56.47	57.10	10.1	43,023	0.02%	大買/大賣/
2020/12/31	40	51.61	35.2	51.79	52.90	4.8	40,875	0.01%
2020/12/30	115.2	49.68	122	50.34	50.10	-6.8	39,737	-0.02%	大買/大賣/
2020/12/29	197.1	52.65	197	53.30	49.35	0.1	38,285	0.00%	大買/大賣/
2020/12/28	56	51.70	34	52.33	52.80	22	35,075	0.06%
2020/12/25	76	47.76	54	47.84	48.00	22	33,634	0.07%
2020/12/24	7	46.30	51	45.55	45.25	-44	32,551	-0.14%
2020/12/23	47	43.57	106	43.37	45.45	-59	32,156	-0.18%	大賣/
2020/12/22	154	46.35	83	47.35	43.15	71	31,216	0.23%	大買/
2020/12/21	51	45.65	41.5	45.88	47.50	9.5	28,681	0.03%
2020/12/18	41	43.58	21	43.70	43.20	20	27,305	0.07%
2020/12/17	8	41.39	16	41.23	42.35	-8	25,975	-0.03%
2020/12/16	9	40.78	5.1	40.85	41.00	3.9	25,507	0.02%
2020/12/15	41	41.23	57	40.29	40.00	-16	25,254	-0.06%
2020/12/14	122	40.40	89	40.68	40.75	33	24,601	0.13%	大買/
2020/12/11	10	40.43	6	40.05	38.95	4	24,110	0.02%
2020/12/10	24	42.05	11	41.44	41.40	13	23,548	0.06%
2020/12/09	25.3	41.40	34.4	41.62	41.40	-9.2	22,943	-0.04%
2020/12/08	20	40.91	20	41.10	40.60	0	22,173	0.00%
2020/12/07	12	37.58	11.2	38.27	38.25	0.8	21,113	0.00%
2020/12/04	35	39.35	2	38.18	38.00	33	20,573	0.16%
2020/12/03	27.3	39.85	27	39.62	39.50	0.3	20,136	0.00%
2020/12/02	12.1	40.15	9	40.53	40.00	3.1	19,824	0.02%
2020/12/01	21.1	41.71	58	41.57	41.10	-36.9	19,317	-0.19%
2020/11/30	11	43.08	2	43.50	43.70	9	18,836	0.05%
2020/11/27	11.2	41.91	22	42.28	43.00	-10.8	18,393	-0.06%
2020/11/26	38	41.35	72	41.48	40.65	-34	17,895	-0.19%
2020/11/25	5	38.88	11	39.01	40.90	-6	16,799	-0.04%
2020/11/24	4	37.19	1.1	38.20	37.20	2.9	16,009	0.02%
2020/11/23	0	0.00	1	37.50	37.45	-1	15,818	-0.01%
2020/11/20	11	37.73	13	37.20	36.75	-2	15,621	-0.01%
2020/11/19	9	36.36	61	36.08	37.45	-52	15,539	-0.33%
2020/11/18	15	35.25	3	33.65	36.40	12	14,552	0.08%
2020/11/17	18.1	32.48	41	32.34	33.35	-22.9	13,788	-0.17%
2020/11/16	23	31.51	18	31.65	31.55	5	13,474	0.04%
2020/11/13	25	30.99	22.5	30.95	30.60	2.5	13,393	0.02%
2020/11/12	16	31.30	16	31.32	31.20	0	13,198	0.00%
2020/11/11	18	30.08	23	30.71	32.45	-5	13,081	-0.04%
2020/11/10	20	31.84	61.5	29.96	29.80	-41.5	12,631	-0.33%
2020/11/06	0	0.00	1	29.35	29.35	-1	11,333	-0.01%
2020/11/05	1	28.70	0	0.00	28.95	1	11,279	0.01%
2020/11/04	3	28.20	3	28.83	28.90	0	11,238	0.00%
2020/11/03	2	27.95	22	28.01	28.60	-20	11,022	-0.18%
2020/11/02	2	27.48	60	27.13	27.00	-58	10,673	-0.54%
2020/10/28	1	26.85	1	26.15	26.15	0	10,059	0.00%
2020/10/26	21	25.69	25	26.15	26.85	-4	9,717	-0.04%
2020/10/23	3	24.98	102	24.68	24.60	-99	9,230	-1.07%	大賣/
2020/10/22	4	24.43	36	24.69	24.45	-32	9,161	-0.35%
2020/10/21	5	25.33	7	25.29	25.30	-2	9,085	-0.02%
2020/10/20	11	24.42	24	24.36	25.25	-13	8,840	-0.15%
2020/10/19	14	23.52	5	23.42	23.55	9	8,522	0.11%
2020/10/16	36	23.56	2	23.80	23.55	34	8,469	0.40%
2020/10/15	4	24.56	0	0.00	24.05	4	8,399	0.05%
2020/10/14	33	24.50	37	24.56	24.55	-4	8,292	-0.05%
2020/10/13	14	24.17	20	24.48	25.05	-6	8,112	-0.07%
2020/10/12	1	23.40	3	23.02	23.15	-2	7,687	-0.03%
2020/10/08	101	23.50	2	23.55	23.80	99	7,540	1.31%	大買/
2020/10/07	79	23.75	4	24.20	24.45	75	7,351	1.02%
2020/10/06	60	22.81	0	0.00	23.45	60	7,094	0.85%
2020/10/05	3	22.30	5	22.14	22.85	-2	6,852	-0.03%
2020/09/30	71	21.32	1	21.40	21.25	70	6,606	1.06%
2020/09/29	0	0.00	6	21.73	21.00	-6	6,614	-0.09%
2020/09/28	30	21.60	9	21.32	21.65	21	6,365	0.33%
2020/09/25	12	20.74	8	20.41	20.45	4	6,001	0.07%
2020/09/18	0	0.00	4	20.40	20.30	-4	5,627	-0.07%
2020/09/17	32	20.20	0	0.00	20.20	32	5,586	0.57%
2020/09/16	0	0.00	1	19.95	20.10	-1	5,575	-0.02%
2020/09/14	2	19.80	0	0.00	19.75	2	5,435	0.04%
2020/09/11	4	19.90	5	19.85	20.00	-1	5,337	-0.02%
2020/09/10	2	20.45	6	20.35	20.40	-4	5,238	-0.08%
2020/09/09	3	20.12	1	20.40	20.40	2	5,195	0.04%
2020/09/08	1	20.00	0	0.00	20.00	1	5,129	0.02%
2020/09/07	6	20.58	10	20.42	20.15	-4	5,064	-0.08%
2020/09/04	2	19.80	95	19.88	20.00	-93	4,899	-1.90%
2020/09/03	1	20.40	7	20.45	20.45	-6	4,775	-0.13%
2020/09/02	2	20.63	6	21.05	20.70	-4	4,671	-0.09%
2020/09/01	1	21.00	0.8	20.90	20.95	0.2	4,595	0.01%
2020/08/31	2	21.90	2	21.58	21.20	0	4,531	0.00%
2020/08/28	1	20.90	1	21.20	21.00	0	4,317	0.00%
2020/08/27	5	21.09	0	0.00	20.90	5	4,277	0.12%
2020/08/26	2	22.00	8	22.19	22.10	-6	4,161	-0.14%
2020/08/25	97	21.59	15	21.57	21.75	82	3,937	2.08%
2020/08/24	1	20.30	5	20.38	20.40	-4	3,573	-0.11%
2020/08/21	1	20.10	0	0.00	20.10	1	3,516	0.03%
2020/08/19	4	20.90	4	20.35	20.35	0	3,250	0.00%
2020/08/18	10	19.60	766	19.62	20.10	-756	3,028	-24.96%	大賣/鉅額交易
2020/08/17	0	0.00	156	20.13	20.05	-156	2,835	-5.50%	大賣/鉅額交易
2020/08/14	63	19.96	107	20.27	19.90	-44	2,607	-1.69%	大賣/
2020/08/11	0	0.00	20	18.73	18.80	-20	2,191	-0.91%
2020/08/10	0	0.00	1	19.05	19.00	-1	2,144	-0.05%
2020/08/07	124	18.22	0	0.00	18.30	124	2,044	6.06%	大買/鉅額交易
2020/08/06	770	18.28	1	18.30	18.30	769	2,057	37.38%	大買/鉅額交易
2020/08/03	0	0.00	2	17.00	17.05	-2	2,024	-0.10%
2020/07/27	0	0.00	1	17.20	17.15	-1	2,045	-0.05%
2020/07/23	2	17.70	2	17.70	17.70	0	2,086	0.00%
2020/07/21	0	0.00	2	17.95	18.00	-2	2,088	-0.10%
2020/07/17	50	18.15	51	18.10	18.10	-1	2,067	-0.05%
2020/07/15	0	0.00	10	18.45	18.60	-10	2,041	-0.49%
2020/07/14	0	0.00	1	18.65	18.70	-1	2,051	-0.05%
2020/07/13	0	0.00	2	18.60	18.80	-2	2,028	-0.10%
2020/07/09	15	18.63	2	18.70	18.50	13	1,967	0.66%
2020/07/08	54	18.75	50	18.70	18.70	4	1,906	0.21%
2020/07/07	63	17.43	12	17.69	18.40	51	1,792	2.84%
2020/07/06	1	17.60	0	0.00	17.65	1	1,677	0.06%
2020/06/09	0	0.00	1	17.15	17.00	-1	2,236	-0.04%
2020/05/27	2	16.45	0	0.00	16.35	2	2,255	0.09%
2020/05/15	2	15.55	0	0.00	15.55	2	2,291	0.09%
2020/05/11	0.1	16.85	0	0.00	16.85	0.1	2,245	0.01%
2020/05/07	1	16.65	2	16.58	16.70	-1	2,254	-0.04%
2020/04/27	0	0.00	1	16.30	16.40	-1	2,274	-0.04%
2020/04/23	2	15.80	1	15.95	16.00	1	2,263	0.04%
2020/04/21	1	16.00	0	0.00	15.95	1	2,263	0.04%
2020/04/15	3	16.05	6	16.02	16.10	-3	2,151	-0.14%
2020/04/14	0	0.00	1	15.25	15.45	-1	2,122	-0.05%
2020/04/13	1	15.20	0	0.00	15.05	1	2,124	0.05%
2020/04/10	6	15.16	0	0.00	15.30	6	2,113	0.28%
2020/04/07	1	14.55	0	0.00	14.50	1	2,062	0.05%
2020/03/26	1	13.55	0	0.00	13.60	1	1,872	0.05%
2020/03/25	0	0.00	8	13.40	13.25	-8	1,844	-0.43%
2020/03/20	1	12.20	1	12.50	12.55	0	1,783	0.00%
2020/03/19	10.5	12.28	8	11.90	11.90	2.5	1,715	0.15%
2020/03/16	2	14.50	0	0.00	14.30	2	1,524	0.13%
2020/03/13	4	14.63	0	0.00	15.10	4	1,496	0.27%
2020/03/12	2	15.83	0	0.00	15.70	2	1,441	0.14%
2020/03/11	1	16.75	0	0.00	16.50	1	1,418	0.07%
2020/03/10	1	16.50	0	0.00	16.65	1	1,406	0.07%
2020/03/02	0	0.00	2	17.20	17.15	-2	1,366	-0.15%
2020/02/24	2	17.35	0	0.00	17.25	2	1,320	0.15%
2020/02/17	0	0.00	1	17.25	17.30	-1	1,280	-0.08%
2020/02/03	0	0.00	1	16.75	17.05	-1	1,212	-0.08%
2020/01/30	2	17.10	0	0.00	16.80	2	1,166	0.17%
2020/01/20	2	18.10	0	0.00	18.15	2	1,124	0.18%
2020/01/17	2	18.10	0	0.00	18.20	2	1,153	0.17%
2020/01/02	0	0.00	1	18.60	18.50	-1	1,260	-0.08%
2019/12/20	0	0.00	3	18.47	18.60	-3	1,378	-0.22%
2019/12/18	0	0.00	1	18.25	18.50	-1	1,364	-0.07%
2019/12/16	0	0.00	30	17.92	18.10	-30	1,342	-2.23%
2019/12/13	1	17.95	0	0.00	17.85	1	1,341	0.07%
2019/12/03	2	18.35	0	0.00	18.55	2	1,491	0.13%
2019/11/05	0	0.00	40	18.50	18.60	-40	2,832	-1.41%
2019/10/31	0	0.00	30	18.18	18.15	-30	3,239	-0.93%
2019/10/24	0	0.00	1	18.30	18.40	-1	3,939	-0.03%
2019/10/22	0	0.00	1	18.20	18.25	-1	4,431	-0.02%
2019/10/21	1	18.15	0	0.00	18.15	1	4,525	0.02%
2019/10/16	2	17.85	0	0.00	17.80	2	4,573	0.04%
2019/10/02	0	0.00	1	18.30	18.35	-1	4,604	-0.02%
2019/10/01	0	0.00	20	18.30	18.25	-20	4,625	-0.43%
2019/09/26	0	0.00	30	18.70	18.55	-30	4,686	-0.64%
2019/09/24	0	0.00	40	18.62	18.75	-40	4,767	-0.84%
2019/09/23	0	0.00	10	18.85	18.80	-10	4,779	-0.21%
2019/09/16	0	0.00	5.2	18.94	18.90	-5.2	4,869	-0.11%
2019/09/12	2	19.05	0	0.00	19.15	2	4,891	0.04%
2019/09/09	5	19.90	0	0.00	19.90	5	4,820	0.10%
2019/09/06	0	0.00	1	19.85	19.75	-1	4,854	-0.02%
2019/09/05	1	19.70	0	0.00	19.75	1	4,873	0.02%
2019/09/04	3	20.15	0	0.00	20.15	3	4,831	0.06%
2019/09/03	5	19.70	15	19.90	20.20	-10	4,719	-0.21%
2019/09/02	5	19.10	0	0.00	19.15	5	4,583	0.11%
2019/08/30	5	19.10	0	0.00	19.00	5	4,578	0.11%
2019/08/23	20	18.59	0	0.00	18.60	20	4,582	0.44%
2019/08/22	20	19.25	0	0.00	18.75	20	4,606	0.43%
2019/08/20	12	19.23	0	0.00	18.75	12	4,536	0.26%
2019/08/19	2	19.15	1	19.45	19.15	1	4,493	0.02%
2019/08/16	31	19.52	0	0.00	19.55	31	4,417	0.70%
2019/08/15	21	20.40	0	0.00	19.80	21	4,356	0.48%
2019/08/14	0	0.00	1	21.10	21.05	-1	4,292	-0.02%
2019/08/13	21	20.79	1	20.85	20.60	20	4,250	0.47%
2019/08/12	27	20.89	0	0.00	20.65	27	4,215	0.64%
2019/08/08	27	20.84	0	0.00	21.40	27	4,184	0.65%
2019/08/07	9	20.24	0	0.00	20.50	9	4,085	0.22%
2019/08/06	23	20.95	40	20.78	20.55	-17	4,031	-0.42%
2019/08/02	20	21.60	65	20.72	21.80	-45	3,813	-1.18%
2019/08/01	5	21.30	5	21.10	20.85	0	3,588	0.00%
2019/07/31	20	21.00	0	0.00	20.75	20	3,472	0.58%
2019/07/30	40	21.31	70	21.51	21.25	-30	3,382	-0.89%
2019/07/26	1	23.15	5	22.50	21.90	-4	3,167	-0.13%
2019/07/25	0	0.00	3.3	20.75	21.90	-3.3	2,829	-0.12%
2019/07/24	0	0.00	3	20.32	20.40	-3	2,501	-0.12%
2019/07/23	0	0.00	5	19.76	19.55	-5	2,277	-0.22%
2019/07/22	12	19.23	11	19.46	19.25	1	2,169	0.05%
2019/07/18	14	19.14	6	18.97	19.00	8	2,087	0.38%
2019/07/17	0	0.00	10	18.75	18.80	-10	2,068	-0.48%
2019/07/15	1	18.70	50	18.90	18.80	-49	2,073	-2.36%
2019/07/11	4	19.43	0	0.00	19.45	4	2,032	0.20%
2019/07/05	6	19.15	0	0.00	19.25	6	1,893	0.32%
2019/07/04	0	0.00	34.3	19.25	19.25	-34.3	1,874	-1.83%
2019/07/03	2	19.00	3	19.10	19.10	-1	1,844	-0.05%
2019/06/28	30	18.17	1	18.15	18.10	29	1,697	1.71%
2019/06/27	0	0.00	30	18.40	18.40	-30	1,678	-1.79%
2019/06/25	0	0.00	30	18.15	18.25	-30	1,643	-1.82%
2019/06/21	10	18.20	0	0.00	18.00	10	1,576	0.63%
2019/06/19	20	18.40	0	0.00	18.40	20	1,477	1.35%
2019/06/14	4	18.44	30	18.50	18.40	-26	1,419	-1.83%
2019/06/11	2	17.90	0	0.00	17.95	2	1,317	0.15%
2019/06/06	5	18.00	0	0.00	17.95	5	1,279	0.39%
2019/06/03	5	18.20	2	18.40	17.85	3	1,208	0.25%
2019/05/31	50	18.55	1	18.50	18.85	49	1,114	4.40%
2019/05/29	0	0.00	30	18.35	18.50	-30	994	-3.02%
2019/05/28	15	18.10	0	0.00	18.20	15	944	1.59%
2019/05/27	15	17.97	0	0.00	18.05	15	905	1.66%
2019/05/23	0	0.00	1	17.60	17.60	-1	823	-0.12%
2019/05/22	0	0.00	5	17.50	17.50	-5	811	-0.62%
2019/05/21	10	17.25	0	0.00	17.55	10	794	1.26%
2019/05/15	2	16.85	0	0.00	16.85	2	712	0.28%
2019/05/13	20	16.55	0	0.00	16.50	20	676	2.96%
2019/05/09	10	16.35	0	0.00	16.25	10	666	1.50%
2019/05/08	20	16.30	0	0.00	16.40	20	667	3.00%
2019/05/07	10	16.40	0	0.00	16.45	10	663	1.51%
2019/05/03	30	16.70	0	0.00	16.55	30	650	4.61%
2019/04/30	25	16.35	0	0.00	16.30	25	626	3.99%
2019/04/23	5	16.40	0	0.00	16.45	5	600	0.83%
2019/04/22	20	16.55	0	0.00	16.55	20	590	3.39%
2019/04/17	0	0.00	100	16.05	16.10	-100	547	-18.26%
2019/04/16	3	16.10	0	0.00	16.15	3	538	0.56%
2019/04/15	0	0.00	3	16.20	16.20	-3	534	-0.56%
2019/04/12	100	16.13	0	0.00	16.15	100	531	18.82%
2019/03/06	2	16.00	0	0.00	16.10	2	507	0.39%
2019/02/13	0	0.00	0.3	16.00	16.05	-0.3	470	-0.06%
2019/01/23	0	0.00	0.3	15.70	15.75	-0.3	467	-0.06%
2019/01/02	0	0.00	1	15.65	15.65	-1	696	-0.14%
2018/10/30	1	15.00	0	0.00	15.10	1	1,137	0.09%
2018/10/29	1	15.70	0	0.00	15.40	1	1,124	0.09%
2018/10/26	1	15.95	1	15.70	15.80	0	1,126	0.00%
2018/10/05	1	16.40	0	0.00	16.30	1	1,202	0.08%
2018/08/21	5	17.10	0	0.00	17.30	5	1,318	0.38%
2018/07/24	0	0.00	5	16.80	16.80	-5	1,348	-0.37%
2018/07/05	0	0.00	18	17.05	16.80	-18	1,316	-1.37%
2018/06/27	18	16.67	0	0.00	16.50	18	1,301	1.38%
2018/06/26	0	0.00	1	16.65	16.65	-1	1,300	-0.08%
2018/06/25	0	0.00	5	16.60	16.55	-5	1,308	-0.38%
2018/06/20	0	0.00	10.3	16.55	16.65	-10.3	1,356	-0.76%
2018/06/19	1	16.55	0	0.00	16.45	1	1,357	0.07%
2018/06/15	1	16.65	0	0.00	16.50	1	1,356	0.07%
2018/06/12	1	16.60	0	0.00	16.65	1	1,451	0.07%
2018/06/06	0	0.00	5	16.75	16.70	-5	1,534	-0.33%
2018/06/04	4	16.64	0	0.00	16.60	4	1,558	0.26%
2018/06/01	0	0.00	20	16.60	16.70	-20	1,563	-1.28%
2018/05/31	21	16.55	0	0.00	16.65	21	1,562	1.34%
2018/05/30	1	16.45	0	0.00	16.45	1	1,577	0.06%
2018/05/15	10	16.70	1	16.40	16.50	9	1,604	0.56%
2018/05/08	1	17.10	0	0.00	17.05	1	1,681	0.06%
2018/05/02	2	17.20	0	0.00	17.05	2	1,748	0.11%
2018/04/26	1	17.10	0	0.00	17.00	1	1,812	0.06%
2018/04/24	2	17.05	0	0.00	17.05	2	1,835	0.11%
2018/04/13	2	16.95	0	0.00	17.25	2	2,008	0.10%
2018/04/12	2	17.15	0	0.00	17.30	2	1,976	0.10%
2018/04/11	1	17.50	0	0.00	17.50	1	2,003	0.05%
2018/03/15	10	17.98	0	0.00	17.85	10	2,191	0.46%
2018/03/02	1	18.05	0	0.00	18.05	1	2,931	0.03%
2018/02/27	0	0.00	1	18.20	18.30	-1	3,010	-0.03%
2018/02/23	2	18.13	0	0.00	18.10	2	3,173	0.06%
2018/02/06	0	0.00	30	17.55	17.25	-30	3,230	-0.93%
2018/02/01	0	0.00	1	18.70	18.70	-1	3,129	-0.03%
2018/01/31	1	18.50	0	0.00	18.60	1	3,128	0.03%
2018/01/30	11	18.85	0	0.00	18.80	11	3,123	0.35%
2018/01/29	21	19.00	0	0.00	18.90	21	3,115	0.67%
2018/01/16	0	0.00	1	20.00	19.85	-1	3,140	-0.03%
2018/01/10	0	0.00	2	20.05	19.90	-2	3,335	-0.06%
2018/01/09	0	0.00	1	19.95	19.95	-1	3,311	-0.03%
2018/01/08	4	19.75	2	19.75	19.65	2	3,293	0.06%
2018/01/05	3	19.70	0	0.00	19.75	3	3,296	0.09%
2018/01/04	1	19.35	1	19.40	19.45	0	3,285	0.00%
2018/01/03	1	19.70	6	19.77	19.60	-5	3,300	-0.15%
2018/01/02	7	19.55	0	0.00	19.85	7	3,233	0.22%