萬海 (2615)-第一金-豐原券商分點個股進出

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
93.6
漲跌
▼2.2
漲幅
-2.30%
成交量
37,432張
產業
上市航運類股
2383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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/11/22	13	93.78	11.5	93.63	93.60	1.5	37,730	0.00%
2024/11/21	57.1	96.50	59	97.58	95.80	-1.9	37,298	-0.01%
2024/11/20	39.1	95.62	69.1	96.00	94.80	-30	36,322	-0.08%
2024/11/19	7	92.59	16	93.24	93.30	-9	35,041	-0.03%
2024/11/18	9	91.01	14.2	91.98	90.90	-5.2	34,756	-0.01%
2024/11/15	25	91.30	25	90.88	90.50	0	34,624	0.00%
2024/11/14	10	90.63	12	90.74	89.80	-2	34,403	-0.01%
2024/11/13	8	90.79	1	90.60	90.60	7	34,579	0.02%
2024/11/12	48	92.92	17	94.31	91.30	31	34,754	0.09%
2024/11/11	11.2	94.39	6	93.83	94.30	5.2	34,807	0.01%
2024/11/08	7.1	93.85	24	95.76	93.70	-17	34,755	-0.05%
2024/11/07	25	90.74	20	91.38	91.80	5	34,903	0.01%
2024/11/06	18.1	94.28	13	94.15	93.60	5.1	34,962	0.01%
2024/11/05	37	94.61	40.1	94.07	94.70	-3.1	35,337	-0.01%
2024/11/04	60.2	94.06	22	92.63	89.80	38.1	34,898	0.11%
2024/11/01	16.1	89.53	42.2	90.80	94.20	-26.1	33,867	-0.08%
2024/10/30	3	86.00	2	87.35	85.70	1	33,326	0.00%
2024/10/29	3.1	86.15	0	0.00	85.70	3.1	33,492	0.01%
2024/10/28	12	87.90	5	87.74	88.60	7	33,530	0.02%
2024/10/25	2	87.40	2	87.35	86.90	0	33,429	0.00%
2024/10/24	1	86.40	3	86.20	86.00	-2	33,446	-0.01%
2024/10/23	3	87.87	14	88.05	87.70	-11	33,445	-0.03%
2024/10/22	3	89.70	8.1	88.67	87.60	-5.1	33,552	-0.02%
2024/10/21	6	87.22	20	87.61	87.90	-14	33,427	-0.04%
2024/10/18	21	85.80	11	85.98	85.30	10	33,412	0.03%
2024/10/17	10	86.19	21	85.74	86.40	-11	33,275	-0.03%
2024/10/16	2	82.45	2	83.30	82.20	0	32,997	0.00%
2024/10/15	0	82.10	6	81.92	81.10	-6	33,039	-0.02%
2024/10/14	8	82.15	4	82.50	82.00	4	33,346	0.01%
2024/10/11	1	84.30	1	84.00	83.00	0	33,454	0.00%
2024/10/09	17	83.35	1	84.90	83.00	16	33,604	0.05%
2024/10/08	8	85.59	2	87.00	85.50	6	33,639	0.02%
2024/10/07	219.4	85.83	209	86.12	85.70	10.4	33,858	0.03%	大買/大賣/
2024/10/04	23.2	89.44	5	89.38	89.30	18.2	33,872	0.05%
2024/10/01	7.1	100.34	13	100.12	99.20	-6	33,637	-0.02%
2024/09/30	18.1	100.36	9.1	99.62	98.00	9.1	32,958	0.03%
2024/09/27	5.3	106.43	14.5	105.00	107.50	-9.2	32,265	-0.03%
2024/09/26	36.8	103.09	47.5	103.44	102.00	-10.8	31,422	-0.03%
2024/09/25	28.2	93.97	54.7	97.88	99.70	-26.5	30,038	-0.09%
2024/09/24	14.3	85.60	31.1	89.02	90.70	-16.8	27,949	-0.06%
2024/09/23	0	0.00	0.1	82.00	82.50	-0.1	26,876	0.00%
2024/09/20	0	0.00	1	81.10	81.10	-1	27,305	0.00%
2024/09/19	0	0.00	1	80.20	81.00	-1	28,026	0.00%
2024/09/18	0.1	79.40	2.4	80.38	80.50	-2.3	28,900	-0.01%
2024/09/16	5.1	78.19	5	78.50	78.30	0.1	30,633	0.00%
2024/09/12	1	78.70	2	78.50	77.70	-1	32,673	0.00%
2024/09/11	1	77.10	2	77.00	76.80	-1	33,220	0.00%
2024/09/10	0	0.00	1	75.70	74.10	-1	34,500	0.00%
2024/09/09	3.1	75.67	0	0.00	75.20	3.1	35,508	0.01%
2024/09/06	1	78.30	1	78.90	78.20	0	36,148	0.00%
2024/09/05	0.3	79.44	1	80.00	78.80	-0.7	37,345	0.00%
2024/09/04	2	77.10	4.1	77.24	78.70	-2.1	39,131	-0.01%
2024/09/03	0	0.00	0.3	79.90	79.50	-0.3	40,875	0.00%
2024/09/02	1	80.96	1	81.10	79.50	0	43,141	0.00%
2024/08/30	5	81.46	7.2	81.21	82.90	-2.2	43,791	-0.01%
2024/08/29	1	77.90	1	78.30	79.20	0	43,678	0.00%
2024/08/28	2	78.10	3	78.33	78.10	-1	45,476	0.00%
2024/08/27	4.1	78.03	0.8	78.10	78.30	3.3	45,817	0.01%
2024/08/26	6.5	80.92	4.4	81.31	79.90	2.1	45,676	0.00%
2024/08/23	0	0.00	13	79.91	79.50	-13	45,635	-0.03%
2024/08/22	1	80.00	5	79.94	79.70	-4	45,927	-0.01%
2024/08/21	1	78.80	2.1	80.09	80.40	-1.1	46,209	0.00%
2024/08/20	7	80.44	6.2	80.02	79.20	0.8	46,217	0.00%
2024/08/19	20.7	80.34	5	80.34	79.50	15.7	46,054	0.03%
2024/08/16	7	80.51	6	81.03	80.80	1	45,967	0.00%
2024/08/15	10	79.62	21.1	79.88	80.40	-11.1	45,678	-0.02%
2024/08/14	21.1	78.74	20.1	78.34	77.70	1	45,246	0.00%
2024/08/13	24.3	79.80	10	79.77	79.10	14.3	44,815	0.03%
2024/08/12	7	80.47	12	81.08	82.50	-5	44,178	-0.01%
2024/08/09	42.3	79.13	39	79.31	77.20	3.3	45,149	0.01%
2024/08/08	7.1	80.81	4	81.05	78.80	3.1	49,084	0.01%
2024/08/07	29.1	81.13	33.5	81.98	84.20	-4.4	50,537	-0.01%
2024/08/06	12	79.98	8.6	81.17	79.60	3.5	51,107	0.01%
2024/08/05	12.7	76.69	11	76.41	75.00	1.7	51,191	0.00%
2024/08/02	6.1	80.40	13.4	80.69	79.70	-7.3	51,118	-0.01%
2024/08/01	3.1	79.15	7.4	79.03	79.70	-4.3	50,658	-0.01%
2024/07/31	4.5	77.10	1	77.90	77.90	3.5	50,404	0.01%
2024/07/30	4.2	74.51	5	74.56	76.20	-0.8	50,310	0.00%
2024/07/29	0	0.00	1.1	73.12	72.90	-1.1	50,441	0.00%
2024/07/23	13.7	73.45	12.1	73.53	74.20	1.5	50,717	0.00%
2024/07/22	3.3	69.12	7	70.74	71.00	-3.7	50,851	-0.01%
2024/07/19	2.2	71.45	4	71.68	71.10	-1.9	50,442	0.00%
2024/07/18	1.1	73.40	1	73.51	74.00	0	50,132	0.00%
2024/07/17	4.3	74.49	4.4	74.74	73.50	0	49,984	0.00%
2024/07/16	10	76.82	3	76.37	75.10	7	49,777	0.01%
2024/07/15	6.2	77.53	12	77.95	77.90	-5.9	49,553	-0.01%
2024/07/12	3.1	75.81	4	76.30	76.40	-1	49,136	0.00%
2024/07/11	3.1	76.82	8	77.16	77.30	-4.9	48,805	-0.01%
2024/07/10	0	76.90	0.4	76.70	76.10	-0.4	48,607	0.00%
2024/07/09	13.2	76.87	8.1	76.83	77.20	5.1	48,258	0.01%
2024/07/08	9	77.62	12	77.75	78.00	-3	47,642	-0.01%
2024/07/05	11	84.42	5.1	84.04	83.70	5.9	46,700	0.01%
2024/07/04	5	87.14	2	87.40	86.40	3	46,213	0.01%
2024/07/03	5	88.42	10	87.94	87.60	-5	45,858	-0.01%
2024/07/02	11	85.37	9	85.36	84.80	2	45,291	0.00%
2024/07/01	20.4	88.48	17	86.89	86.00	3.4	44,799	0.01%
2024/06/28	7.1	89.20	6	89.13	88.60	1.1	44,030	0.00%
2024/06/27	3	88.87	5	89.92	89.20	-2	43,631	0.00%
2024/06/26	16.3	90.18	2	89.15	89.00	14.3	43,091	0.03%
2024/06/25	8.1	89.48	16.3	90.48	91.70	-8.3	42,423	-0.02%
2024/06/24	16	89.74	10.6	89.55	88.80	5.4	41,532	0.01%
2024/06/21	76.4	95.71	78.5	95.08	92.30	-2.2	40,591	-0.01%
2024/06/20	15.2	92.09	15.6	93.01	92.10	-0.5	38,643	0.00%
2024/06/19	37	93.23	52.2	91.29	90.00	-15.2	37,771	-0.04%
2024/06/18	28.5	89.49	7	90.27	88.80	21.5	36,480	0.06%
2024/06/17	68.3	91.97	73.4	89.80	89.10	-5.1	35,801	-0.01%
2024/06/14	32.5	89.69	23.1	91.27	92.80	9.3	34,396	0.03%
2024/06/13	15	85.33	23.2	86.03	84.40	-8.2	33,344	-0.02%
2024/06/12	32.6	84.22	19	84.24	83.00	13.6	32,877	0.04%
2024/06/11	57.9	93.93	33.4	92.26	88.20	24.6	31,780	0.08%
2024/06/07	58.9	98.74	38	98.37	96.20	20.9	29,937	0.07%
2024/06/06	35	93.87	40	94.51	96.80	-5	27,958	-0.02%
2024/06/05	0	0.00	28.4	87.21	88.00	-28.4	25,592	-0.11%
2024/06/04	18.3	80.02	7.7	80.56	80.00	10.6	24,729	0.04%
2024/06/03	34.6	80.25	33	79.84	82.00	1.6	24,299	0.01%
2024/05/31	10.8	82.48	2	89.60	79.70	8.8	22,456	0.04%
2024/05/30	1	85.00	3	84.20	87.50	-2	22,077	-0.01%
2024/05/29	6.4	87.94	54	88.40	85.60	-47.6	21,953	-0.22%
2024/05/28	60.3	87.58	2.2	85.74	87.00	58.1	21,736	0.27%
2024/05/27	5	78.83	6.6	79.17	82.10	-1.6	21,665	-0.01%
2024/05/24	5.2	74.33	16	73.39	74.90	-10.8	21,326	-0.05%
2024/05/23	1	71.40	0	0.00	71.10	1	21,128	0.00%
2024/05/22	0	0.00	6	70.20	71.20	-6	21,144	-0.03%
2024/05/21	0.1	69.76	0	0.00	68.80	0.1	21,103	0.00%
2024/05/20	1	70.40	0	0.00	70.80	1	21,096	0.00%
2024/05/17	0	70.10	6	70.18	70.00	-6	21,037	-0.03%
2024/05/16	6	70.00	30.8	70.27	71.90	-24.8	20,902	-0.12%
2024/05/15	85.5	69.42	69.4	69.97	70.50	16.1	20,605	0.08%
2024/05/14	155.3	71.55	156.2	71.54	68.40	-0.9	19,005	0.00%	大買/大賣/
2024/05/13	41.1	69.61	17.2	69.30	70.10	23.8	13,910	0.17%
2024/05/10	11	61.79	52	62.76	63.80	-41	11,861	-0.35%
2024/05/09	0	0.00	8	56.80	58.00	-8	10,361	-0.08%
2024/05/08	0	0.00	2	51.15	52.80	-2	9,418	-0.02%
2024/05/07	4	50.88	8	50.93	50.80	-4	8,781	-0.05%
2024/05/06	1	50.00	0	0.00	49.80	1	8,545	0.01%
2024/05/03	0	0.00	2	50.00	49.40	-2	8,490	-0.02%
2024/05/02	7	50.62	6	50.48	49.40	1	8,400	0.01%
2024/04/30	3	49.07	14.2	49.51	50.70	-11.2	7,939	-0.14%
2024/04/29	11	49.59	37	49.84	49.55	-26	7,708	-0.34%
2024/04/26	7	47.79	10	46.88	48.35	-3	7,407	-0.04%
2024/04/25	2	45.40	1	45.30	45.50	1	7,008	0.01%
2024/04/24	0	0.00	3	45.05	45.45	-3	7,132	-0.04%
2024/04/23	0	0.00	4	44.69	44.95	-4	7,199	-0.06%
2024/04/22	5	44.66	16	44.52	43.85	-11	7,263	-0.15%
2024/04/19	15	43.50	0	0.00	43.25	15	7,188	0.21%
2024/04/18	1.7	42.90	15	43.35	42.90	-13.3	7,189	-0.18%
2024/04/17	15.5	42.81	16	43.18	42.80	-0.6	7,256	-0.01%
2024/04/16	17	42.97	0	0.00	42.90	17	7,492	0.23%
2024/04/15	0	0.00	3	45.25	45.10	-3	7,909	-0.04%
2024/04/11	2	44.85	0	0.00	44.80	2	8,591	0.02%
2024/04/10	2	44.58	1	44.60	44.50	1	9,432	0.01%
2024/04/09	0.1	45.00	1	45.00	44.95	-0.9	9,660	-0.01%
2024/04/08	1	43.35	15	43.91	44.10	-14	10,167	-0.14%
2024/04/03	16	43.67	4	43.75	43.65	12	10,191	0.12%
2024/04/02	0	0.00	0.2	44.25	44.05	-0.2	10,328	0.00%
2024/03/29	0	0.00	25	44.30	44.10	-25	11,020	-0.23%
2024/03/28	25	44.40	0	0.00	44.00	25	11,852	0.21%
2024/03/27	1	44.60	25	44.70	44.45	-24	13,593	-0.18%
2024/03/26	26	44.43	0	0.00	44.55	26	14,921	0.17%
2024/03/25	0	0.00	1	45.60	45.40	-1	15,353	-0.01%
2024/03/22	0	0.00	5	44.75	45.30	-5	16,105	-0.03%
2024/03/21	6	45.68	0	0.00	45.10	6	16,959	0.04%
2024/03/20	1	45.00	1	45.15	45.00	0	17,230	0.00%
2024/03/19	0	0.00	1	45.75	45.50	-1	17,402	-0.01%
2024/03/18	0	0.00	1	45.25	45.65	-1	17,526	-0.01%
2024/03/15	30.1	44.36	31	44.46	46.45	-0.9	17,778	-0.01%
2024/03/14	5.2	47.18	1	47.25	47.10	4.2	17,606	0.02%
2024/03/12	2	49.40	3	49.45	49.45	-1	17,429	-0.01%
2024/03/11	1	49.10	0	0.00	49.30	1	17,544	0.01%
2024/03/08	13	49.61	2	48.55	48.65	11	17,905	0.06%
2024/03/06	3	49.03	2	49.25	48.40	1	18,390	0.01%
2024/03/01	10	49.60	0	0.00	49.90	10	18,376	0.05%
2024/02/29	11	50.34	7	50.37	50.40	4	18,247	0.02%
2024/02/26	15	48.97	0	0.00	48.80	15	17,833	0.08%
2024/02/23	2	49.60	3	49.82	49.65	-1	17,845	-0.01%
2024/02/22	7	49.81	7	50.07	50.00	0	17,821	0.00%
2024/02/21	7	49.49	14	49.59	49.00	-7	17,723	-0.04%
2024/02/20	7.4	48.88	0	0.00	48.65	7.4	17,675	0.04%
2024/02/19	0.4	47.85	0	0.00	47.90	0.4	17,664	0.00%
2024/02/05	5	48.05	0	0.00	47.75	5	17,943	0.03%
2024/02/02	7.1	48.26	1	48.35	48.20	6.1	17,983	0.03%
2024/02/01	0.2	49.65	5	49.42	49.65	-4.9	17,868	-0.03%
2024/01/29	1	50.00	0	0.00	50.00	1	17,858	0.01%
2024/01/26	1	49.75	0	0.00	49.75	1	17,882	0.01%
2024/01/25	1	50.10	0	0.00	49.75	1	17,876	0.01%
2024/01/24	0	0.00	11	50.84	50.50	-11	17,811	-0.06%
2024/01/23	11	50.41	1	50.40	50.20	10	17,846	0.06%
2024/01/22	1	50.00	2	50.10	50.70	-1	17,889	-0.01%
2024/01/19	2	51.85	0	0.00	51.20	2	17,791	0.01%
2024/01/18	10.1	52.10	3	52.10	52.50	7.1	17,695	0.04%
2024/01/17	5	50.98	1	50.40	51.00	4	17,539	0.02%
2024/01/16	0.3	51.70	0	0.00	52.00	0.3	17,383	0.00%
2024/01/15	4.5	53.06	0	0.00	52.80	4.5	17,235	0.03%
2024/01/12	0	0.00	1	52.50	52.50	-1	17,179	-0.01%
2024/01/11	0.5	50.78	0	0.00	50.90	0.5	17,038	0.00%
2024/01/10	2	50.55	0	0.00	50.70	2	16,960	0.01%
2024/01/09	5	53.26	13	53.25	52.40	-8	16,693	-0.05%
2024/01/08	10	56.43	4	57.00	56.20	6	16,210	0.04%
2024/01/05	5	57.10	6	57.43	57.90	-1	15,999	-0.01%
2024/01/04	21	57.13	17	56.99	57.00	4	15,558	0.03%
2024/01/03	16	55.13	15	55.04	55.00	1	14,793	0.01%
2024/01/02	6	55.85	1	57.20	54.70	5	14,512	0.03%
2023/12/29	3	54.80	0	0.00	55.00	3	13,941	0.02%
2023/12/28	0	0.00	2	55.60	55.20	-2	13,906	-0.01%
2023/12/27	3	57.10	5	56.92	56.60	-2	13,795	-0.01%
2023/12/26	0	0.00	0.1	54.80	56.00	-0.1	13,532	0.00%
2023/12/25	6.1	56.40	5.5	57.14	54.50	0.6	13,140	0.00%
2023/12/22	10.2	60.05	34.6	60.50	60.10	-24.4	12,342	-0.20%
2023/12/21	12.4	56.78	6	56.58	59.60	6.4	10,570	0.06%
2023/12/20	3	52.60	10	53.15	54.50	-7	9,261	-0.08%
2023/12/19	1.8	53.19	2	53.25	52.30	-0.2	8,798	0.00%
2023/12/18	15	52.26	16	52.34	52.90	-1	8,116	-0.01%
2023/12/15	2	49.85	1	50.60	50.60	1	7,335	0.01%
2023/12/14	6	48.84	0	0.00	49.05	6	7,080	0.08%
2023/12/13	8.2	50.04	3.2	49.97	50.10	5	6,925	0.07%
2023/12/12	2	52.65	10	52.91	51.80	-8	7,366	-0.11%
2023/12/11	6	52.57	3	52.60	52.40	3	7,192	0.04%
2023/12/08	6	50.75	1.3	50.66	51.10	4.7	6,988	0.07%
2023/12/07	1	50.80	2	50.20	50.10	-1	6,981	-0.01%
2023/12/06	5	51.04	5	51.12	51.30	0	6,957	0.00%
2023/12/05	17.2	51.44	22	50.91	52.00	-4.8	6,865	-0.07%
2023/12/04	7	50.30	2.1	52.01	52.50	4.9	6,511	0.08%
2023/12/01	13	47.32	1	48.55	48.65	12	6,098	0.20%
2023/11/28	0	0.00	1.4	46.99	47.00	-1.4	6,013	-0.02%
2023/11/27	3	45.95	0	0.00	46.00	3	5,993	0.05%
2023/11/23	2	45.60	3	45.60	45.75	-1	6,051	-0.02%
2023/11/22	4	45.70	0	0.00	45.65	4	6,052	0.07%
2023/11/16	0	0.00	2	47.40	47.40	-2	6,207	-0.03%
2023/11/15	0	0.00	5	47.20	47.85	-5	6,230	-0.08%
2023/11/13	0	0.00	9	45.25	45.75	-9	6,211	-0.14%
2023/11/09	3	46.70	3	46.45	46.35	0	6,191	0.00%
2023/11/07	0	0.00	0.9	46.89	46.25	-0.9	6,245	-0.01%
2023/11/06	0	0.00	2	47.40	47.45	-2	6,240	-0.03%
2023/11/03	0.1	47.70	0	0.00	47.70	0.1	6,210	0.00%
2023/11/02	0.1	47.05	0	0.00	47.10	0.1	6,237	0.00%
2023/11/01	0.2	46.40	0	0.00	46.40	0.2	6,246	0.00%
2023/10/31	0.5	46.60	0	0.00	46.20	0.5	6,272	0.01%
2023/10/30	3	47.10	3	46.85	47.45	0	6,225	0.00%
2023/10/27	0	0.00	5	45.55	45.50	-5	6,150	-0.08%
2023/10/24	0	44.55	0	0.00	44.60	0	6,340	0.00%
2023/10/20	0	0.00	1	44.50	44.90	-1	6,415	-0.02%
2023/10/18	0	0.00	5	44.40	44.85	-5	6,467	-0.08%
2023/10/13	5	44.60	0	0.00	44.25	5	6,610	0.08%
2023/10/12	0	0.00	0.2	45.50	45.65	-0.2	6,579	0.00%
2023/10/11	5	46.10	15	45.70	45.25	-10	6,647	-0.15%
2023/10/06	10	47.08	0	0.00	46.95	10	6,776	0.15%
2023/10/05	2	46.55	4	46.80	46.75	-2	6,910	-0.03%
2023/10/04	0.1	46.25	0	0.00	46.35	0.1	6,971	0.00%
2023/10/03	0	46.50	0	0.00	46.00	0	7,134	0.00%
2023/10/02	8	48.07	16	47.30	47.35	-8	7,230	-0.11%
2023/09/28	8	48.96	0	0.00	48.30	8	7,291	0.11%
2023/09/27	4	48.70	4	48.40	48.40	0	7,636	0.00%
2023/09/26	6.1	48.91	5	48.70	48.70	1.1	8,660	0.01%
2023/09/25	0.1	49.25	0	0.00	49.20	0.1	9,197	0.00%
2023/09/21	1	50.00	0	0.00	49.80	1	9,532	0.01%
2023/09/20	0	0.00	4	51.50	51.30	-4	9,490	-0.04%
2023/09/19	3	50.40	3	50.70	50.50	0	9,382	0.00%
2023/09/18	2	50.40	3	50.97	50.90	-1	9,376	-0.01%
2023/09/15	5	50.49	7	50.86	50.60	-2	9,386	-0.02%
2023/09/14	1	48.60	1	47.30	48.85	0	8,722	0.00%
2023/09/12	0	46.00	1	46.10	46.80	-1	8,725	-0.01%
2023/09/11	0	0.00	0	46.00	46.00	0	8,719	0.00%
2023/09/08	1	46.30	2	46.58	46.30	-1	8,781	-0.01%
2023/09/07	1	45.85	0	0.00	45.65	1	8,817	0.01%
2023/09/06	2	46.43	1	47.45	46.30	1	8,880	0.01%
2023/09/04	2	45.20	1.3	45.57	46.50	0.7	9,162	0.01%
2023/08/31	0	0.00	2	46.00	45.30	-2	9,261	-0.02%
2023/08/29	1	45.65	0	0.00	45.35	1	9,324	0.01%
2023/08/28	28	45.75	0	0.00	46.10	28	9,394	0.30%
2023/08/25	40	46.00	0	0.00	45.90	40	9,499	0.42%
2023/08/24	3	46.03	15	46.75	46.00	-12	9,566	-0.13%
2023/08/23	1	47.85	1	48.30	47.55	0	9,478	0.00%
2023/08/22	1	49.00	0	0.00	48.70	1	9,435	0.01%
2023/08/18	1	51.30	7	50.20	50.50	-6	9,404	-0.06%
2023/08/17	1	46.60	1.1	47.56	47.90	-0.1	9,202	0.00%
2023/08/16	2	47.98	2	47.60	47.60	0	9,232	0.00%
2023/08/15	3.2	49.08	0	0.00	49.00	3.2	9,236	0.03%
2023/08/14	1	49.55	0	0.00	49.50	1	9,286	0.01%
2023/08/11	0	0.00	1	50.50	50.60	-1	9,367	-0.01%
2023/08/10	0	0.00	1	50.10	50.10	-1	9,379	-0.01%
2023/08/09	2	50.15	1	49.95	50.10	1	9,428	0.01%
2023/08/08	1	49.80	0	0.00	50.10	1	9,472	0.01%
2023/08/04	1	51.30	0	0.00	51.60	1	9,661	0.01%
2023/08/02	2	50.60	0	0.00	51.10	2	9,689	0.02%
2023/08/01	4	51.00	0	0.00	51.10	4	9,706	0.04%
2023/07/31	2	50.50	2.2	50.33	50.40	-0.2	9,784	0.00%
2023/07/28	7	51.34	5	51.44	51.80	2	9,824	0.02%
2023/07/27	0	0.00	0	50.50	50.40	0	9,917	0.00%
2023/07/25	0	49.45	0	0.00	49.20	0	9,972	0.00%
2023/07/24	0	49.60	0	0.00	49.30	0	10,070	0.00%
2023/07/21	3	50.61	0	0.00	50.90	3	10,120	0.03%
2023/07/18	3	50.80	4	51.13	50.40	-1	10,362	-0.01%
2023/07/17	2	51.00	0.1	51.00	51.00	1.9	10,322	0.02%
2023/07/14	1	50.21	0	0.00	50.40	1	10,323	0.01%
2023/07/13	2	50.12	63.8	50.65	49.30	-61.7	10,335	-0.60%
2023/07/12	1	52.30	8	52.29	51.60	-7	10,261	-0.07%
2023/07/11	10	53.58	1	53.50	53.60	9	10,245	0.09%
2023/07/10	62	55.60	1.9	54.96	53.60	60.1	10,259	0.59%
2023/07/07	0	0.00	66	56.61	56.70	-66	10,090	-0.65%
2023/07/06	22	57.89	17	57.12	57.60	5	9,972	0.05%
2023/07/05	2	58.30	1	57.40	57.70	1	9,939	0.01%
2023/07/04	81.1	61.19	79	60.67	57.30	2.1	9,675	0.02%
2023/07/03	7	58.27	8.5	58.38	58.90	-1.5	8,716	-0.02%
2023/06/30	6	59.33	16	59.13	59.00	-10	8,216	-0.12%
2023/06/29	13	57.75	2	57.30	57.30	11	7,941	0.14%
2023/06/28	1	58.30	4	58.55	58.40	-3	7,880	-0.04%
2023/06/27	1	59.50	1	59.50	58.80	0	7,873	0.00%
2023/06/21	22	59.79	6.2	60.35	60.20	15.9	7,865	0.20%
2023/06/19	0	0.00	4	61.70	61.10	-4	7,892	-0.05%
2023/06/16	1	62.90	2	62.75	62.60	-1	7,918	-0.01%
2023/06/15	0	61.80	9	61.83	61.70	-9	7,940	-0.11%
2023/06/14	5	62.64	0.3	62.20	62.20	4.7	8,067	0.06%
2023/06/13	0	0.00	2	62.05	61.80	-2	8,375	-0.02%
2023/06/12	1	61.70	1	61.00	62.10	0	8,862	0.00%
2023/06/08	12	61.96	6	61.40	61.50	6	9,687	0.06%
2023/06/07	5	60.00	0	0.00	59.80	5	9,917	0.05%
2023/06/06	0	0.00	0.2	59.00	59.50	-0.2	9,925	0.00%
2023/06/02	0	0.00	1.6	57.94	58.10	-1.6	10,005	-0.02%
2023/06/01	49.1	57.16	13	57.03	57.10	36.1	10,059	0.36%
2023/05/31	0	0.00	1	58.00	58.00	-1	10,104	-0.01%
2023/05/30	2.1	59.10	0.9	59.10	58.70	1.2	10,281	0.01%
2023/05/29	0	0.00	0.2	60.10	60.00	-0.2	10,361	0.00%
2023/05/26	0	0.00	4.6	58.96	58.90	-4.6	10,595	-0.04%
2023/05/25	11	59.38	10	58.70	58.70	1	10,907	0.01%
2023/05/22	11	59.70	11	60.23	60.20	0	11,482	0.00%
2023/05/19	0	0.00	5.1	60.59	60.30	-5.1	11,432	-0.04%
2023/05/18	12	60.09	10	59.60	59.60	2	11,369	0.02%
2023/05/17	6	59.75	6	60.20	60.20	0	11,390	0.00%
2023/05/16	1	60.00	0	0.00	59.60	1	11,367	0.01%
2023/05/15	10	58.10	11	59.45	60.20	-1	11,413	-0.01%
2023/05/11	22.1	59.85	10	59.50	59.10	12.1	11,447	0.11%
2023/05/10	8	61.18	21.1	61.26	61.60	-13.1	11,368	-0.12%
2023/05/09	0	0.00	9	60.26	60.20	-9	11,394	-0.08%
2023/05/08	0.2	59.50	2	59.40	59.40	-1.8	11,536	-0.02%
2023/05/05	24.1	59.54	1	59.60	59.50	23.1	11,898	0.19%
2023/05/04	32.1	60.28	33	60.03	60.10	-0.9	11,984	-0.01%
2023/05/03	29.4	61.56	24	60.57	60.50	5.4	12,004	0.04%
2023/05/02	31	63.31	6	63.20	63.20	25	11,970	0.21%
2023/04/28	9	64.93	18	64.89	65.00	-9	12,084	-0.07%
2023/04/27	6.2	62.93	0	0.00	63.70	6.2	12,176	0.05%
2023/04/26	0.1	63.70	0	0.00	63.70	0.1	12,253	0.00%
2023/04/25	4.2	64.77	4	64.20	64.20	0.2	12,258	0.00%
2023/04/24	1.5	64.87	13	65.50	65.50	-11.5	12,374	-0.09%
2023/04/21	59.1	66.52	5	66.00	65.00	54.1	12,497	0.43%
2023/04/20	4.1	68.00	3	67.70	67.70	1.1	12,473	0.01%
2023/04/19	5	68.20	0	0.00	68.00	5	12,630	0.04%
2023/04/18	11	70.12	11	69.01	69.00	0	12,772	0.00%
2023/04/17	1	70.80	5	70.80	70.50	-4	12,889	-0.03%
2023/04/14	1.1	69.66	1	69.50	69.90	0.1	13,041	0.00%
2023/04/13	22	68.30	22	68.75	68.50	0	13,235	0.00%
2023/04/12	0	0.00	0.1	69.30	68.80	-0.1	13,442	0.00%
2023/04/11	29	68.92	3	68.77	68.60	26	13,740	0.19%
2023/04/10	13	69.99	2	70.00	68.80	11	14,135	0.08%
2023/04/07	1.1	68.67	28	68.30	69.40	-26.9	14,505	-0.19%
2023/04/06	2.1	67.81	0	0.00	67.80	2.1	14,953	0.01%
2023/03/31	32	68.82	6	68.67	68.50	26	15,727	0.17%
2023/03/30	1	68.90	1	68.90	68.50	0	17,126	0.00%
2023/03/29	6	70.17	7	68.99	68.80	-1	17,649	-0.01%
2023/03/28	1	70.40	0	0.00	69.30	1	18,203	0.01%
2023/03/27	6	70.10	6.2	69.72	69.70	-0.2	18,992	0.00%
2023/03/24	6	69.90	8	70.43	70.50	-2	19,983	-0.01%
2023/03/23	7	69.76	6	69.90	69.90	1	20,125	0.00%
2023/03/22	5	69.30	10.1	69.65	70.40	-5.1	20,171	-0.03%
2023/03/21	11	69.62	11	69.01	69.00	0	20,226	0.00%
2023/03/20	4	69.83	4	69.70	69.60	0	20,233	0.00%
2023/03/17	1	68.80	0	0.00	69.00	1	20,203	0.00%
2023/03/16	12.1	68.77	9	68.59	68.20	3.1	20,128	0.02%
2023/03/15	17	71.30	9.3	71.48	71.00	7.8	19,886	0.04%
2023/03/14	27.1	73.35	11.4	72.95	72.50	15.7	19,571	0.08%
2023/03/13	29	79.39	30	79.79	80.50	-1	18,898	-0.01%
2023/03/10	32.2	81.92	28	79.61	79.10	4.2	18,755	0.02%
2023/03/09	0	0.00	3	80.00	80.10	-3	18,527	-0.02%
2023/03/08	0	0.00	8	79.11	79.00	-8	18,647	-0.04%
2023/03/06	2	80.85	2	80.75	80.60	0	18,803	0.00%
2023/03/03	6	80.22	5	81.06	81.10	1	19,016	0.01%
2023/03/02	2	80.60	29	80.59	80.70	-27	19,149	-0.14%
2023/03/01	6	78.13	5	78.44	78.60	1	18,998	0.01%
2023/02/24	3	79.40	22	79.26	79.60	-19	18,961	-0.10%
2023/02/23	36	78.76	14	79.24	79.20	22	18,829	0.12%
2023/02/22	19	77.57	30	77.77	76.70	-11	18,592	-0.06%
2023/02/21	8	77.08	25	76.77	77.50	-17	18,344	-0.09%
2023/02/20	3	74.10	3	74.00	74.00	0	18,296	0.00%
2023/02/17	20	72.78	15	73.30	73.30	5	18,522	0.03%
2023/02/16	10	73.95	6	73.77	73.70	4	18,664	0.02%
2023/02/15	14	73.70	11.3	74.78	73.70	2.7	19,073	0.01%
2023/02/14	15	74.77	0	0.00	74.80	15	19,329	0.08%
2023/02/13	0.1	73.65	5	73.30	73.80	-4.9	19,474	-0.03%
2023/02/10	5	76.00	5	76.50	75.50	0	19,706	0.00%
2023/02/09	1	77.10	3	77.30	76.90	-2	20,025	-0.01%
2023/02/08	1	77.50	0	77.70	77.90	1	20,279	0.00%
2023/02/07	0	0.00	2	76.70	77.60	-2	20,350	-0.01%
2023/02/06	3	76.47	2.5	77.10	76.10	0.5	20,482	0.00%
2023/02/03	24.2	80.33	12.2	79.94	79.50	12	20,459	0.06%
2023/02/02	15.4	77.61	17	78.44	78.60	-1.7	20,220	-0.01%
2023/02/01	10	76.80	12	76.69	76.70	-2	20,217	-0.01%
2023/01/31	13	75.82	10.1	75.90	75.90	2.9	20,313	0.01%
2023/01/30	10	74.00	13.3	74.84	75.60	-3.3	20,414	-0.02%
2023/01/17	3	74.17	7	74.33	73.60	-4	20,433	-0.02%
2023/01/16	6	73.15	9	73.53	73.70	-3	20,475	-0.01%
2023/01/13	11.3	74.66	5	74.40	74.50	6.3	20,424	0.03%
2023/01/12	0	0.00	1	75.30	74.10	-1	20,536	0.00%
2023/01/11	6.6	76.70	6	76.45	76.10	0.6	20,473	0.00%
2023/01/10	10	77.69	23	76.87	76.50	-13	20,444	-0.06%
2023/01/09	36	77.57	40	77.29	77.50	-4	20,639	-0.02%
2023/01/06	19	76.59	27	77.17	77.80	-8	20,709	-0.04%
2023/01/05	12	77.89	8	77.90	77.10	4	20,762	0.02%
2023/01/04	5	77.84	0	0.00	77.10	5	20,903	0.02%
2023/01/03	22	80.22	22	79.85	79.20	0	20,825	0.00%
2022/12/30	14	80.68	21	80.42	80.10	-7	20,753	-0.03%
2022/12/29	25	79.36	15	79.27	79.20	10	20,637	0.05%
2022/12/28	17	80.88	9.5	80.43	79.00	7.6	20,583	0.04%
2022/12/27	15	83.88	16.2	84.38	82.10	-1.2	20,463	-0.01%
2022/12/26	30	84.15	11.8	83.24	82.40	18.2	20,553	0.09%
2022/12/23	37.1	84.82	46.8	85.43	86.20	-9.7	20,344	-0.05%
2022/12/22	112.2	84.65	112.3	85.58	87.20	-0.1	19,732	0.00%	大買/大賣/
2022/12/21	14	78.81	11.2	78.85	79.80	2.8	18,579	0.02%
2022/12/20	34	78.10	32	77.32	76.70	2	18,285	0.01%
2022/12/19	57	78.66	46	77.10	76.20	11	18,086	0.06%
2022/12/16	12	76.61	10	76.91	78.80	2	17,509	0.01%
2022/12/15	7	71.23	9	72.41	72.50	-2	16,827	-0.01%
2022/12/14	6	69.33	6	70.65	70.70	0	17,223	0.00%
2022/12/13	10	70.70	0	0.00	70.30	10	17,331	0.06%
2022/12/12	0.1	69.30	0	0.00	69.30	0.1	17,584	0.00%
2022/12/09	2	69.40	1	69.20	70.10	1	17,814	0.01%
2022/12/08	1	68.60	0	0.00	68.60	1	18,088	0.01%
2022/12/07	2	70.89	1	71.40	69.10	1	18,250	0.01%
2022/12/06	5	72.32	3	70.70	70.60	2	18,254	0.01%
2022/12/05	2	74.50	2	75.00	74.30	0	18,390	0.00%
2022/12/02	0	0.00	3	74.60	74.50	-3	18,584	-0.02%
2022/12/01	10.9	76.78	41	76.20	75.30	-30.2	18,774	-0.16%
2022/11/30	15	75.14	11	76.05	76.10	4	18,698	0.02%
2022/11/29	27	72.51	15	74.25	74.70	12	18,769	0.06%
2022/11/28	21	73.82	13	72.95	72.90	8	18,998	0.04%
2022/11/25	13	75.98	14	75.21	74.90	-1	18,973	-0.01%
2022/11/24	23	73.25	25.4	74.73	75.40	-2.4	19,000	-0.01%
2022/11/23	1	71.10	3.2	70.87	71.10	-2.2	18,785	-0.01%
2022/11/22	6	69.68	5	69.20	69.10	1	18,934	0.01%
2022/11/21	11	70.00	22	70.20	69.50	-11	18,878	-0.06%
2022/11/18	5	74.20	13.2	71.80	71.80	-8.2	18,843	-0.04%
2022/11/17	7	75.20	9	74.22	74.20	-2	18,944	-0.01%
2022/11/16	25	74.72	14.3	74.60	75.30	10.7	18,910	0.06%
2022/11/15	10.1	74.94	6	73.48	74.60	4.1	18,998	0.02%
2022/11/14	1	75.00	5	74.16	74.10	-4	18,805	-0.02%
2022/11/11	25.1	75.09	18	73.99	73.50	7.1	18,698	0.04%
2022/11/10	13	73.44	13.1	73.72	74.40	-0.1	18,395	0.00%
2022/11/09	14	71.58	25	71.86	72.00	-11	18,244	-0.06%
2022/11/08	15	71.39	24	70.80	70.40	-9	18,282	-0.05%
2022/11/07	12.6	68.62	14	69.39	70.00	-1.5	18,009	-0.01%
2022/11/04	13	67.02	2	66.20	66.60	11	17,759	0.06%
2022/11/03	2	65.80	5	65.06	65.80	-3	17,605	-0.02%
2022/11/02	5	68.00	3	67.90	66.50	2	17,748	0.01%
2022/11/01	11	67.36	10	66.10	66.00	1	17,590	0.01%
2022/10/31	7	68.00	7	67.70	67.70	0	17,596	0.00%
2022/10/28	7	69.93	6	68.80	68.50	1	17,585	0.01%
2022/10/27	3	69.80	1	70.49	70.50	2	17,529	0.01%
2022/10/26	1	66.70	2	67.75	69.20	-1	17,483	-0.01%
2022/10/25	7	69.26	6	67.83	67.70	1	17,395	0.01%
2022/10/24	0	0.00	8	69.80	68.50	-8	17,586	-0.05%
2022/10/20	3	66.97	7.8	64.84	66.90	-4.8	17,578	-0.03%
2022/10/19	1	68.20	5.4	68.23	67.90	-4.4	17,706	-0.02%
2022/10/18	10	66.85	22	66.58	67.00	-12	17,674	-0.07%
2022/10/17	8	64.93	7	65.90	64.90	1	17,705	0.01%
2022/10/14	7	67.91	12	68.50	68.80	-5	17,512	-0.03%
2022/10/13	1	67.20	3.1	68.17	65.40	-2.1	17,873	-0.01%
2022/10/12	7	68.83	2	70.50	68.30	5	18,252	0.03%
2022/10/11	4	72.13	1.7	72.73	72.20	2.3	18,103	0.01%
2022/10/07	2	73.80	3	73.93	73.20	-1	17,998	-0.01%
2022/10/06	2	72.10	6	73.30	73.60	-4	18,048	-0.02%
2022/10/05	5	73.36	6.1	73.38	72.90	-1.1	18,103	-0.01%
2022/10/04	6	71.62	2	71.75	71.60	4	18,225	0.02%
2022/10/03	10	69.06	29	69.90	70.30	-19	18,110	-0.10%
2022/09/30	8	64.39	8.1	66.17	66.80	-0.1	17,994	0.00%
2022/09/29	3	66.90	4	66.93	66.50	-1	17,966	-0.01%
2022/09/28	12.1	66.06	5.2	67.41	65.70	7	17,990	0.04%
2022/09/27	5	70.46	1	70.62	71.00	4	18,355	0.02%
2022/09/26	19.7	71.07	2	71.50	69.40	17.7	18,480	0.10%
2022/09/23	2	76.65	2	76.20	74.90	0	18,620	0.00%
2022/09/22	6	75.50	1	74.80	74.70	5	18,861	0.03%
2022/09/21	6	76.23	28.1	78.51	78.30	-22.1	19,104	-0.12%
2022/09/20	4	75.58	3.4	75.63	75.10	0.6	19,163	0.00%
2022/09/19	25	76.22	0	0.00	74.10	25	19,630	0.13%
2022/09/16	4	79.60	6	78.95	80.70	-2	19,925	-0.01%
2022/09/15	7.1	80.92	27	81.90	80.70	-19.9	20,286	-0.10%
2022/09/14	3	76.57	10	78.30	79.10	-7	20,546	-0.03%
2022/09/13	1	77.70	3	77.87	77.70	-2	20,614	-0.01%
2022/09/12	6.1	77.00	7	76.79	76.90	-0.9	20,925	0.00%
2022/09/08	28	73.53	38	73.66	74.10	-10	20,836	-0.05%
2022/09/07	12.1	74.51	3	74.40	74.50	9.1	20,908	0.04%
2022/09/06	7	78.02	13.2	77.56	76.80	-6.1	20,750	-0.03%
2022/09/05	6.5	76.77	26	77.55	76.20	-19.5	20,692	-0.09%
2022/09/02	27.3	80.79	11.2	80.75	78.00	16.1	20,581	0.08%
2022/09/01	3.4	84.60	1	84.32	83.70	2.4	20,346	0.01%
2022/08/31	21.6	83.90	20.7	84.09	86.80	0.9	20,415	0.00%
2022/08/30	0.1	86.70	0	0.00	86.10	0.1	20,129	0.00%
2022/08/29	12	86.53	3	87.40	86.30	9	20,111	0.04%
2022/08/26	10.1	93.00	0	0.00	93.10	10.1	20,046	0.05%
2022/08/25	16.1	92.63	7.5	92.62	92.80	8.6	20,010	0.04%
2022/08/24	4.2	93.29	1	95.00	91.30	3.2	20,068	0.02%
2022/08/23	2	95.20	2	94.70	94.60	0	20,090	0.00%
2022/08/22	1.1	96.92	0	0.00	95.10	1.1	20,154	0.01%
2022/08/19	3	100.50	1	102.50	100.50	2	20,021	0.01%
2022/08/18	1	100.50	0	0.00	101.00	1	20,220	0.00%
2022/08/17	8	102.06	0	0.00	101.50	8	20,697	0.04%
2022/08/16	6	100.00	0	0.00	99.90	6	21,251	0.03%
2022/08/15	16	101.38	2.1	101.75	101.50	13.9	21,871	0.06%
2022/08/12	0	104.50	1	104.50	104.50	-1	21,770	0.00%
2022/08/11	3	104.00	0	103.50	103.00	3	21,901	0.01%
2022/08/10	6	104.25	1	103.00	103.00	5	21,885	0.02%
2022/08/09	14	105.18	5	105.00	105.00	9	21,937	0.04%
2022/08/08	0	0.00	1	106.00	107.50	-1	21,826	0.00%
2022/08/05	0.1	106.50	9	106.83	107.50	-8.9	21,846	-0.04%
2022/08/04	3.1	102.35	1	102.00	104.00	2.1	21,921	0.01%
2022/08/03	2	105.25	1	106.50	104.50	1	21,955	0.00%
2022/08/02	4.1	104.38	2	104.75	105.00	2.1	22,088	0.01%
2022/08/01	4	105.75	14	107.25	107.50	-10	22,109	-0.05%
2022/07/29	2	107.00	20	107.60	107.00	-18	22,202	-0.08%
2022/07/28	18	102.22	1	105.00	102.00	17	22,118	0.08%
2022/07/27	2.2	102.55	3	103.83	104.50	-0.8	22,091	0.00%
2022/07/26	10	100.95	3	102.17	100.50	7	22,099	0.03%
2022/07/25	0	104.63	3	104.33	104.00	-3	21,952	-0.01%
2022/07/22	9	106.06	2	106.00	106.50	7	21,993	0.03%
2022/07/21	12	105.88	5	106.00	105.50	7	22,013	0.03%
2022/07/20	25	105.96	128	107.04	103.50	-103	21,989	-0.47%	大賣/鉅額交易
2022/07/19	112.8	131.21	11.2	128.85	131.00	101.5	21,598	0.47%	大買/鉅額交易
2022/07/18	5	119.00	7.5	119.20	121.00	-2.5	21,147	-0.01%
2022/07/15	3	117.67	0.1	118.00	117.00	2.9	21,144	0.01%
2022/07/14	0	0.00	2	117.50	118.50	-2	21,219	-0.01%
2022/07/13	6	116.00	2	115.50	113.50	4	21,063	0.02%
2022/07/12	6.1	112.42	2	113.00	112.00	4.1	20,966	0.02%
2022/07/11	9	120.06	4.2	120.90	120.50	4.8	20,719	0.02%
2022/07/08	21	120.05	21	120.93	120.50	0	20,675	0.00%
2022/07/07	20	114.33	26	114.81	116.50	-6	20,505	-0.03%
2022/07/06	4	113.89	2.1	113.80	113.50	1.9	20,500	0.01%
2022/07/05	37.1	115.07	31	116.66	116.00	6.1	20,405	0.03%
2022/07/04	4	114.38	8	114.06	115.50	-4	19,948	-0.02%
2022/07/01	11	116.82	9	117.22	111.00	2	19,836	0.01%
2022/06/30	26	117.69	30	118.43	119.00	-4	19,480	-0.02%
2022/06/29	22	123.18	16	121.91	120.00	6	19,155	0.03%
2022/06/28	3	127.00	5.2	124.94	128.00	-2.2	18,787	-0.01%
2022/06/27	37	125.07	37	123.24	128.00	0	18,412	0.00%
2022/06/24	9	115.39	21	115.71	116.50	-12	17,937	-0.07%
2022/06/23	5	112.11	9.2	111.90	110.50	-4.1	17,617	-0.02%
2022/06/22	3	121.31	8.1	119.80	120.00	-5	17,276	-0.03%
2022/06/21	3.1	122.83	3.1	123.02	123.50	0.1	16,758	0.00%
2022/06/20	7	123.58	7.2	121.26	119.50	-0.2	16,534	0.00%
2022/06/17	5	131.80	3	131.00	131.00	2	16,156	0.01%
2022/06/16	12.2	135.86	3.5	134.63	131.00	8.7	15,984	0.05%
2022/06/15	7.2	141.94	0	0.00	140.50	7.2	16,030	0.05%
2022/06/14	8	142.50	1	142.00	143.00	7	16,380	0.04%
2022/06/13	6.1	143.18	0	0.00	143.00	6.1	17,312	0.04%
2022/06/10	8.1	151.07	1	151.50	150.00	7.1	17,735	0.04%
2022/06/09	12.1	156.04	0.1	158.00	155.00	12	17,977	0.07%
2022/06/08	5	160.00	9	161.22	161.50	-4	18,124	-0.02%
2022/06/07	6	158.42	5	159.99	159.00	1	18,565	0.01%
2022/06/06	1	162.50	15	162.27	158.50	-14	19,086	-0.07%
2022/06/02	0	0.00	0	159.00	158.50	0	19,672	0.00%
2022/06/01	4.1	161.11	3	160.50	159.50	1.1	20,734	0.01%
2022/05/31	6	156.59	0	158.00	157.00	6	22,047	0.03%
2022/05/30	7	160.00	2	161.50	158.50	5	22,405	0.02%
2022/05/27	3	158.67	2	158.50	160.50	1	22,706	0.00%
2022/05/26	9	157.29	3	161.83	156.50	6	23,032	0.03%
2022/05/25	7	160.57	3	160.50	160.50	4	23,196	0.02%
2022/05/24	2	166.00	10	162.75	161.50	-8	23,415	-0.03%
2022/05/23	2.1	162.84	43.3	163.04	163.50	-41.2	23,452	-0.18%
2022/05/20	0	0.00	0.1	148.00	149.00	-0.1	23,616	0.00%
2022/05/19	3	143.33	0.1	144.50	146.00	2.9	24,528	0.01%
2022/05/18	1	145.00	5	146.70	147.50	-4	25,491	-0.02%
2022/05/17	6	144.67	0	0.00	143.00	6	26,034	0.02%
2022/05/16	1	150.00	3	150.00	148.00	-2	26,380	-0.01%
2022/05/13	0	0.00	1	151.99	153.50	-1	26,755	0.00%
2022/05/12	1	147.49	0	0.00	148.50	1	27,852	0.00%
2022/05/11	25	151.90	22	153.00	151.50	3	28,048	0.01%
2022/05/10	2	150.99	4	151.63	151.50	-2	28,426	-0.01%
2022/05/09	1	149.50	0.2	150.00	148.00	0.8	28,842	0.00%
2022/05/06	2	152.00	1	152.50	151.50	1	29,843	0.00%
2022/05/05	1	153.00	12	152.41	153.00	-11	29,960	-0.04%
2022/05/04	2.1	149.24	5.2	149.10	148.50	-3.1	29,923	-0.01%
2022/05/03	5	143.30	1	145.00	146.00	4	30,123	0.01%
2022/04/29	4	146.63	8	146.94	146.00	-4	30,426	-0.01%
2022/04/28	10	142.75	0	0.00	142.00	10	30,615	0.03%
2022/04/27	1.1	143.94	3	143.83	144.00	-1.9	30,648	-0.01%
2022/04/26	7.1	146.95	4	150.00	145.00	3.1	30,761	0.01%
2022/04/25	11.8	149.56	2	150.00	148.00	9.8	30,860	0.03%
2022/04/22	3.1	156.00	0	157.50	156.00	3	30,890	0.01%
2022/04/21	0	0.00	0	158.00	157.50	0	31,098	0.00%
2022/04/20	7.1	157.13	8	156.87	155.50	-1	31,348	0.00%
2022/04/19	2	156.00	2.1	154.83	156.00	-0.1	31,482	0.00%
2022/04/18	3	151.00	0.2	153.00	151.00	2.8	31,728	0.01%
2022/04/15	9	154.89	13	155.62	155.00	-4	32,036	-0.01%
2022/04/14	1.1	158.18	9	157.78	154.50	-7.9	32,163	-0.02%
2022/04/13	5	156.30	6	156.50	158.00	-1	32,253	0.00%
2022/04/12	1	148.50	4	150.50	153.00	-3	32,311	-0.01%
2022/04/11	3	154.17	2	155.75	151.50	1	32,351	0.00%
2022/04/08	0	0.00	4	154.50	154.00	-4	32,947	-0.01%
2022/04/07	8.2	150.33	0	0.00	149.50	8.2	33,063	0.02%
2022/04/06	5.2	154.50	0	0.00	156.00	5.2	33,093	0.02%
2022/04/01	8	158.75	7	158.71	160.00	1	33,478	0.00%
2022/03/31	7	157.86	8	158.56	158.50	-1	33,528	0.00%
2022/03/30	5	160.90	4.1	156.18	160.00	0.9	33,688	0.00%
2022/03/29	7	156.50	4	156.88	154.50	3	33,769	0.01%
2022/03/28	3.1	154.52	5	155.80	156.00	-1.9	34,092	-0.01%
2022/03/25	8.3	154.76	3	155.50	153.50	5.3	34,467	0.02%
2022/03/24	5	161.00	6	160.51	160.00	-1	34,857	0.00%
2022/03/23	1	164.96	2	164.00	163.00	-1	35,566	0.00%
2022/03/22	3	165.00	3.1	163.88	162.50	-0.1	36,222	0.00%
2022/03/21	3.1	164.98	0.1	165.07	163.00	3	37,126	0.01%
2022/03/18	13.1	162.58	8	162.38	163.00	5	38,261	0.01%
2022/03/17	17.1	162.98	12	163.67	168.00	5.1	38,841	0.01%
2022/03/16	20.4	162.78	6	167.74	161.50	14.3	39,919	0.04%
2022/03/15	17.1	176.23	12	179.95	172.50	5.1	39,944	0.01%
2022/03/14	3.1	181.16	6.1	179.75	182.00	-3	41,030	-0.01%
2022/03/11	14.1	175.50	11.1	176.00	175.00	3	42,473	0.01%
2022/03/10	50.1	179.69	15.2	178.95	176.50	34.9	43,249	0.08%
2022/03/09	6	173.41	4	174.38	174.00	2	43,857	0.00%
2022/03/08	35.4	174.69	31.1	170.07	170.50	4.4	44,460	0.01%
2022/03/07	33.2	184.82	17.1	188.37	180.00	16.1	43,865	0.04%
2022/03/04	34.1	197.50	40.1	198.02	192.00	-6	43,042	-0.01%
2022/03/03	7.2	194.64	12.1	193.09	192.00	-4.9	41,921	-0.01%
2022/03/02	5.1	192.79	7.1	190.94	190.50	-2.1	41,774	0.00%
2022/03/01	6.1	192.17	9.1	191.39	193.00	-3	41,636	-0.01%
2022/02/25	3	186.50	11.1	186.77	187.00	-8.1	41,391	-0.02%
2022/02/24	18	186.44	59	185.45	182.00	-41	41,218	-0.10%
2022/02/23	13	188.77	24.1	189.72	190.00	-11.1	40,843	-0.03%
2022/02/22	13.2	183.26	21.2	182.83	181.50	-8	40,488	-0.02%
2022/02/21	52	197.54	25.1	198.10	195.00	26.9	39,762	0.07%
2022/02/18	31.1	189.67	40.4	190.62	194.50	-9.4	39,031	-0.02%
2022/02/17	7	185.64	9	186.11	183.00	-2	38,225	-0.01%
2022/02/16	34.1	183.91	35.2	183.67	183.50	-1.1	37,912	0.00%
2022/02/15	10	181.75	14.1	178.98	178.50	-4.1	38,206	-0.01%
2022/02/14	15.1	180.81	98	177.14	180.00	-82.9	38,783	-0.21%
2022/02/11	65	175.33	32	174.41	172.00	33	38,390	0.09%
2022/02/10	47.1	175.48	15	175.14	175.50	32.1	39,037	0.08%
2022/02/09	16	174.56	17.1	176.03	173.50	-1.1	39,741	0.00%
2022/02/08	32	167.61	50.2	171.73	172.00	-18.2	39,830	-0.05%
2022/02/07	13	157.92	15.4	158.48	162.00	-2.4	39,996	-0.01%
2022/01/26	6	148.08	6	148.00	147.50	0	41,239	0.00%
2022/01/25	19.4	146.77	7	146.57	145.50	12.4	41,581	0.03%
2022/01/24	3.1	151.35	5	150.50	153.00	-1.9	41,813	0.00%
2022/01/21	5.1	154.81	1	152.57	151.50	4	42,137	0.01%
2022/01/20	6	161.83	5	161.60	161.00	1	42,290	0.00%
2022/01/19	8.1	161.88	8	162.14	161.50	0.1	42,524	0.00%
2022/01/18	5.1	166.41	5	166.20	166.00	0.1	42,715	0.00%
2022/01/17	5.1	168.40	0	169.25	166.00	5	43,550	0.01%
2022/01/14	100.1	169.03	91	170.51	173.50	9.1	44,029	0.02%
2022/01/13	11.1	171.32	8.1	173.11	168.50	3.1	44,460	0.01%
2022/01/12	36.2	181.35	31	177.96	176.00	5.1	44,725	0.01%
2022/01/11	3	180.84	2	180.03	181.50	1	45,521	0.00%
2022/01/10	10.2	183.68	25	182.32	179.50	-14.8	46,605	-0.03%
2022/01/07	4	186.52	4	190.13	187.50	0	47,315	0.00%
2022/01/06	3	192.33	64	189.56	191.00	-61	48,866	-0.12%
2022/01/05	33.1	193.01	35	192.71	191.00	-1.9	49,726	0.00%
2022/01/04	67.1	188.28	38.3	187.30	191.50	28.8	50,499	0.06%
2022/01/03	72.1	187.64	92.1	186.82	187.50	-20	51,296	-0.04%
2021/12/30	18.1	198.25	6.1	199.50	198.50	12	51,827	0.02%
2021/12/29	6.2	201.63	0.1	201.00	201.00	6.1	52,778	0.01%
2021/12/28	6	203.50	7.6	201.98	200.50	-1.6	54,654	0.00%
2021/12/27	20	199.05	4	199.75	199.00	16	55,451	0.03%
2021/12/24	14	202.46	17	200.53	199.00	-3	56,326	-0.01%
2021/12/23	3.1	202.96	8.2	203.40	200.00	-5.1	56,322	-0.01%
2021/12/22	19.2	204.07	12.1	203.01	204.00	7.1	56,540	0.01%
2021/12/21	49.1	201.14	36.1	205.42	207.00	12.9	56,543	0.02%
2021/12/20	41.1	200.75	33	195.33	199.00	8.1	56,620	0.01%
2021/12/17	22	202.16	76.1	201.89	200.00	-54.1	56,644	-0.10%
2021/12/16	26.2	200.68	15.1	199.23	196.50	11.2	56,315	0.02%
2021/12/15	71	197.66	62	194.67	199.00	9	56,196	0.02%
2021/12/14	78.2	196.68	90	200.34	189.50	-11.8	56,156	-0.02%
2021/12/13	43	207.07	41.1	206.69	201.50	1.9	55,319	0.00%
2021/12/10	39.1	204.96	39.5	205.08	210.50	-0.4	55,553	0.00%
2021/12/09	40	200.91	36.1	200.03	208.00	3.9	54,894	0.01%
2021/12/08	54	199.00	61.1	197.77	197.00	-7.1	54,715	-0.01%
2021/12/07	44.1	188.36	48	184.06	191.00	-3.9	54,241	-0.01%
2021/12/06	36.1	175.02	49.5	174.30	176.50	-13.4	53,587	-0.03%
2021/12/03	25.3	170.39	26	166.95	164.50	-0.8	53,625	0.00%
2021/12/02	14	167.46	59.2	167.39	169.50	-45.2	53,692	-0.08%
2021/12/01	6	154.92	5	154.60	154.50	1	53,099	0.00%
2021/11/30	6.8	155.62	4	156.63	156.50	2.8	53,553	0.01%
2021/11/29	17	154.29	16	153.22	153.00	1	54,150	0.00%
2021/11/26	6	157.00	4.2	152.59	152.00	1.8	55,260	0.00%
2021/11/25	5	156.01	4	156.00	157.50	1	55,943	0.00%
2021/11/24	29.1	154.14	23	153.11	154.00	6.1	56,530	0.01%
2021/11/23	5	155.80	5	156.10	154.00	0	58,328	0.00%
2021/11/22	13	156.27	6	156.25	154.50	7	60,206	0.01%
2021/11/19	29	159.67	6	158.00	156.00	23	61,871	0.04%
2021/11/18	6	159.75	9	161.67	160.50	-3	64,140	0.00%
2021/11/17	20	157.70	20	158.20	158.50	0	66,010	0.00%
2021/11/16	6	159.83	4	159.51	161.00	2	67,378	0.00%
2021/11/15	5.1	159.50	4	161.50	157.00	1.1	69,856	0.00%
2021/11/12	51	159.87	23	160.17	159.00	28	71,211	0.04%
2021/11/11	72.3	163.56	45.4	169.30	159.50	26.9	71,484	0.04%
2021/11/10	35.1	182.15	9.1	183.37	177.00	26	72,107	0.04%
2021/11/09	45.3	186.89	15	186.30	183.50	30.3	73,224	0.04%
2021/11/08	21	184.40	29	184.93	190.00	-8	73,787	-0.01%
2021/11/05	12	173.34	16	174.13	178.00	-4	74,735	-0.01%
2021/11/04	36.1	176.88	29	177.71	174.50	7.1	76,083	0.01%
2021/11/03	60	171.53	45.3	172.41	171.50	14.7	76,323	0.02%
2021/11/02	17.1	162.29	35.2	162.14	161.00	-18.1	76,868	-0.02%
2021/11/01	14	162.57	14	163.00	158.50	0	77,612	0.00%
2021/10/29	46	160.14	52	160.96	160.00	-6	78,267	-0.01%
2021/10/28	17	156.18	27.1	158.75	153.50	-10.1	79,584	-0.01%
2021/10/27	10	153.60	8.1	153.81	153.00	1.9	82,036	0.00%
2021/10/26	28	157.70	24.3	157.94	157.00	3.7	84,992	0.00%
2021/10/25	49.6	157.54	52.5	156.43	157.50	-2.9	87,571	0.00%
2021/10/22	26	154.60	14	153.86	152.50	12	90,066	0.01%
2021/10/21	34	165.06	55	162.32	159.00	-21	91,770	-0.02%
2021/10/20	23	161.54	27	161.43	159.50	-4	92,550	0.00%
2021/10/19	44	160.16	30	160.92	158.00	14	94,278	0.01%
2021/10/18	84	153.14	74.1	152.88	160.00	9.9	96,471	0.01%
2021/10/15	38	162.11	33.1	161.85	161.00	5	97,931	0.01%
2021/10/14	36	161.19	79.2	162.35	164.50	-43.1	98,982	-0.04%
2021/10/13	39	158.72	41	159.00	155.00	-2	99,248	0.00%
2021/10/12	55.2	155.17	31	157.08	153.50	24.2	101,711	0.02%
2021/10/08	41	168.35	34	167.59	169.50	7	102,911	0.01%
2021/10/07	19.1	170.57	61.1	171.84	171.50	-42	105,121	-0.04%
2021/10/06	37.2	165.29	25	165.28	161.50	12.2	106,167	0.01%
2021/10/05	105.1	168.34	112	165.32	173.00	-7	107,309	-0.01%	大買/大賣/
2021/10/04	22.6	171.95	81.1	170.84	165.50	-58.5	108,342	-0.05%
2021/10/01	33.4	191.10	26.1	189.16	183.50	7.3	110,613	0.01%
2021/09/30	5	203.40	5	203.40	203.50	0	112,158	0.00%
2021/09/29	3	202.32	6	202.67	200.50	-3	113,993	0.00%
2021/09/28	23	202.41	16	203.28	203.50	7	115,755	0.01%
2021/09/27	13	215.23	13	212.42	208.00	0	117,732	0.00%
2021/09/24	18	212.94	96	213.30	215.00	-78	121,860	-0.06%
2021/09/23	7	208.79	14	209.04	207.50	-7	123,853	-0.01%
2021/09/22	11	205.27	4	202.88	203.00	7	127,961	0.01%
2021/09/17	32	207.27	36.1	207.23	210.00	-4.1	129,019	0.00%
2021/09/16	6	202.91	3	202.00	200.50	3	131,239	0.00%
2021/09/15	101	203.33	29.1	200.91	205.00	71.9	132,972	0.05%	大買/
2021/09/14	38.1	205.61	12	205.46	201.50	26.1	136,191	0.02%
2021/09/13	21	213.62	24	213.50	210.00	-3	138,442	0.00%
2021/09/10	18	211.00	23	210.54	211.50	-5	139,336	0.00%
2021/09/09	15	208.90	10	208.60	207.50	5	140,530	0.00%
2021/09/08	32.1	212.34	24	213.79	213.00	8.1	141,059	0.01%
2021/09/07	25.1	206.38	28	205.88	209.50	-2.9	141,359	0.00%
2021/09/06	27.4	220.56	22	217.86	211.00	5.4	140,707	0.00%
2021/09/03	33.1	230.67	14	224.61	222.00	19.1	140,444	0.01%
2021/09/02	15.5	238.35	22	239.45	235.50	-6.5	139,951	0.00%
2021/09/01	55.2	241.38	49	239.67	235.00	6.2	139,269	0.00%
2021/08/31	40	247.35	40	247.26	248.00	0	138,045	0.00%
2021/08/30	15	256.20	18	250.83	249.00	-3	137,102	0.00%
2021/08/27	53	255.51	43	254.78	252.00	10	136,378	0.01%
2021/08/26	45.1	256.38	38	255.47	258.00	7.1	134,570	0.01%
2021/08/25	54.2	254.92	62.5	253.84	262.00	-8.3	132,823	-0.01%
2021/08/24	48	251.90	42	248.36	244.00	6	131,087	0.00%
2021/08/23	34	243.06	73.3	243.39	248.00	-39.3	129,142	-0.03%
2021/08/20	38	218.68	58	219.09	225.50	-20	129,352	-0.02%
2021/08/19	90	220.32	67	223.06	213.00	23	130,804	0.02%
2021/08/18	41	210.20	48.1	216.03	226.00	-7.1	129,864	-0.01%
2021/08/17	28.2	213.52	24.1	212.00	205.50	4	130,875	0.00%
2021/08/16	25	213.90	26	214.81	215.00	-1	131,847	0.00%
2021/08/13	29	223.73	17	223.88	215.00	12	131,260	0.01%
2021/08/12	36	219.46	35.1	221.27	230.00	0.9	131,665	0.00%
2021/08/11	41.1	218.64	30.2	218.98	217.00	10.9	131,247	0.01%
2021/08/10	37	230.29	29	233.26	225.00	8	129,537	0.01%
2021/08/09	32	233.75	30	234.11	229.00	2	128,839	0.00%
2021/08/06	81	233.15	85	234.26	231.00	-4	128,536	0.00%
2021/08/05	38.1	225.47	16	224.25	221.00	22.1	127,154	0.02%
2021/08/04	30	234.38	30	233.73	233.00	0	126,543	0.00%
2021/08/03	50	231.92	41.1	232.88	229.00	9	126,639	0.01%
2021/08/02	66.2	223.73	84	227.08	232.00	-17.8	125,565	-0.01%
2021/07/30	146.7	244.16	112.1	242.84	223.50	34.6	123,176	0.03%	大買/大賣/
2021/07/29	96	237.92	109.5	240.04	248.00	-13.5	120,666	-0.01%	大賣/
2021/07/28	141	208.67	142.2	211.92	225.50	-1.2	118,502	0.00%	大買/大賣/
2021/07/27	81	205.39	106.1	204.88	205.00	-25.1	116,098	-0.02%	大賣/
2021/07/26	48.2	229.67	37.1	223.41	216.50	11.1	115,006	0.01%
2021/07/23	127.2	246.03	130	243.42	240.00	-2.8	113,819	0.00%	大買/大賣/
2021/07/22	216.1	229.70	202.4	230.01	240.00	13.7	112,099	0.01%	大買/大賣/
2021/07/21	125.6	249.84	170.2	247.12	238.50	-44.6	109,689	-0.04%	大買/大賣/
2021/07/20	69	269.60	60.2	270.33	260.50	8.9	107,231	0.01%
2021/07/19	41.1	293.90	30.3	291.27	286.00	10.8	105,706	0.01%
2021/07/16	89.4	291.74	88	292.27	286.00	1.4	105,178	0.00%
2021/07/15	124.7	268.12	92.2	268.22	278.50	32.5	102,364	0.03%	大買/
2021/07/14	105.4	252.62	132.4	251.80	253.50	-27	101,196	-0.03%	大買/大賣/
2021/07/13	81.4	280.94	59.7	283.09	258.50	21.7	98,531	0.02%
2021/07/12	117.4	290.49	117.1	290.09	287.00	0.4	96,744	0.00%	大買/大賣/
2021/07/09	73.1	289.60	66.2	287.22	275.00	6.9	94,700	0.01%
2021/07/08	106.1	282.82	125.1	289.56	304.00	-18.9	92,400	-0.02%	大買/大賣/
2021/07/07	104.1	287.20	89	285.01	276.50	15.1	89,534	0.02%	大買/
2021/07/06	109.3	311.08	94	307.53	296.00	15.3	87,537	0.02%	大買/
2021/07/05	86.3	313.90	85.3	310.08	302.00	0.9	85,714	0.00%
2021/07/02	107.2	336.94	154.5	331.44	326.50	-47.3	83,762	-0.06%	大買/大賣/
2021/07/01	152.2	338.53	141.5	342.72	336.00	10.7	81,705	0.01%	大買/大賣/
2021/06/30	97.9	307.77	89.1	311.43	321.00	8.8	77,304	0.01%
2021/06/29	188.2	310.27	178.6	306.80	292.00	9.6	75,146	0.01%	大買/大賣/
2021/06/28	65.6	292.53	69.3	297.06	300.00	-3.7	71,395	-0.01%
2021/06/25	122.8	264.36	117.9	266.03	273.00	4.9	70,194	0.01%	大買/大賣/
2021/06/24	87.1	238.24	75.4	242.82	248.50	11.7	67,663	0.02%
2021/06/23	136.6	245.69	161.6	243.10	226.00	-25	65,883	-0.04%	大買/大賣/
2021/06/22	145.7	265.76	97.9	261.35	251.00	47.8	61,674	0.08%	大買/
2021/06/21	69	237.88	54	247.07	249.00	15	58,851	0.03%
2021/06/18	67	215.04	59.9	221.40	226.50	7.1	58,156	0.01%
2021/06/17	79	204.20	113.7	201.69	206.00	-34.7	56,643	-0.06%	大賣/
2021/06/16	60.9	205.85	61.2	207.91	205.50	-0.3	55,154	0.00%
2021/06/15	44.8	185.45	12	190.33	191.50	32.8	53,839	0.06%
2021/06/11	27	166.70	21.2	170.09	174.50	5.8	53,432	0.01%
2021/06/10	5	154.20	0	0.00	159.00	5	53,228	0.01%
2021/06/09	2	161.25	16	160.34	160.00	-14	53,324	-0.03%
2021/06/08	9	162.61	5.1	162.42	165.00	3.9	53,404	0.01%
2021/06/07	18	153.36	14	151.68	153.00	4	53,464	0.01%
2021/06/04	2	156.50	42	155.39	155.50	-40	53,521	-0.07%
2021/06/03	4	166.00	19	164.11	161.00	-15	53,592	-0.03%
2021/06/02	19.4	166.13	26	165.63	160.00	-6.6	53,515	-0.01%
2021/06/01	45	151.67	18.1	158.01	159.50	26.9	53,205	0.05%
2021/05/31	23.1	152.41	55	147.73	145.00	-31.9	53,006	-0.06%
2021/05/28	112.4	148.13	95.2	151.77	154.50	17.2	52,533	0.03%	大買/
2021/05/27	58	137.28	58.2	139.62	140.50	-0.2	50,723	0.00%
2021/05/26	74	122.42	84.6	124.82	128.00	-10.6	47,866	-0.02%
2021/05/25	107.6	129.02	20	121.85	116.50	87.6	46,237	0.19%	大買/
2021/05/24	88	120.55	92.1	123.40	125.00	-4.1	43,825	-0.01%
2021/05/21	9	112.12	9.9	113.70	114.00	-0.9	42,234	0.00%
2021/05/20	35	98.07	41	100.01	104.00	-6	41,724	-0.01%
2021/05/19	23	92.90	29	93.38	94.60	-6	39,609	-0.02%
2021/05/18	5	82.20	4	84.00	86.00	1	39,042	0.00%
2021/05/17	46	77.73	55.2	77.82	78.20	-9.2	38,911	-0.02%
2021/05/14	69.1	80.31	83	78.36	81.60	-13.9	37,764	-0.04%
2021/05/13	16	81.30	17	81.74	80.10	-1	36,679	0.00%
2021/05/12	36	92.49	5	89.48	88.90	31	36,346	0.09%
2021/05/11	27.1	100.70	25	99.44	98.70	2.1	36,361	0.01%
2021/05/10	34	97.70	36	99.35	101.50	-2	35,317	-0.01%
2021/05/07	20	89.61	23	90.90	92.30	-3	34,558	-0.01%
2021/05/06	78	92.06	71	90.59	89.90	7	34,312	0.02%
2021/05/05	41	90.52	44	92.39	92.50	-3	33,721	-0.01%
2021/05/04	48.1	97.57	40.1	92.77	91.40	8	33,189	0.02%
2021/05/03	42	100.03	43	102.18	101.50	-1	32,428	0.00%
2021/04/29	35.3	93.71	37	93.56	94.70	-1.7	31,563	-0.01%
2021/04/28	20.2	95.37	21	95.55	92.50	-0.8	31,936	0.00%
2021/04/27	66.6	94.07	63	92.62	91.20	3.6	31,941	0.01%
2021/04/26	12	85.10	23.5	88.55	90.20	-11.5	31,963	-0.04%
2021/04/23	20	86.55	13.5	83.43	82.00	6.5	32,715	0.02%
2021/04/22	44	93.94	37.1	91.51	85.80	6.9	32,945	0.02%
2021/04/21	6	81.87	11.2	88.09	89.60	-5.2	32,068	-0.02%
2021/04/20	48.4	79.98	64	80.38	81.50	-15.7	31,928	-0.05%
2021/04/19	22.2	78.40	22.1	80.00	80.60	0.1	32,264	0.00%
2021/04/16	20.3	69.89	17.1	70.58	73.30	3.2	32,430	0.01%
2021/04/15	16.3	65.40	12	66.16	66.70	4.3	32,892	0.01%
2021/04/14	26.1	65.00	22.1	65.09	65.30	4	34,186	0.01%
2021/04/13	22.1	63.73	15	64.11	64.30	7.1	34,459	0.02%
2021/04/12	34	63.05	52	63.29	64.00	-18	35,159	-0.05%
2021/04/09	15	57.79	18	56.42	58.20	-3	36,862	-0.01%
2021/04/08	7	58.86	7	58.81	58.90	0	37,908	0.00%
2021/04/07	19	57.77	34	58.28	58.70	-15	39,236	-0.04%
2021/04/06	20	56.18	16	56.96	57.40	4	42,280	0.01%
2021/04/01	7	55.94	13	56.02	55.90	-6	43,279	-0.01%
2021/03/31	3	56.47	11	56.27	55.10	-8	44,129	-0.02%
2021/03/30	19	54.76	30	54.51	54.60	-11	44,067	-0.02%
2021/03/29	19	54.71	17	55.02	55.40	2	44,720	0.00%
2021/03/26	74	51.45	68	52.81	52.90	6	46,649	0.01%
2021/03/25	30	50.92	11	50.17	49.90	19	47,659	0.04%
2021/03/24	15	51.73	18	51.83	52.00	-3	48,732	-0.01%
2021/03/23	81	52.90	78	52.17	51.70	3	48,863	0.01%
2021/03/22	16	53.82	9	53.96	54.50	7	48,009	0.01%
2021/03/19	7	49.72	10	49.87	49.55	-3	47,755	-0.01%
2021/03/18	13	49.94	13	49.70	49.95	0	48,015	0.00%
2021/03/17	3	49.40	11	49.05	49.00	-8	48,441	-0.02%
2021/03/16	7	48.22	10	48.42	48.65	-3	48,956	-0.01%
2021/03/15	1	48.20	6	48.70	48.70	-5	49,649	-0.01%
2021/03/12	11	48.20	5	47.55	47.40	6	50,455	0.01%
2021/03/11	10	47.78	4	47.25	47.25	6	50,756	0.01%
2021/03/10	7	46.98	8	46.96	47.00	-1	50,926	0.00%
2021/03/09	7	46.81	17	47.36	47.50	-10	51,141	-0.02%
2021/03/08	12	46.53	5	45.40	45.40	7	51,479	0.01%
2021/03/05	8	46.15	10	45.88	45.85	-2	51,890	0.00%
2021/03/04	12	46.69	10	46.07	46.05	2	52,319	0.00%
2021/03/03	8	45.96	7	47.19	47.30	1	52,717	0.00%
2021/03/02	22	47.87	21	45.78	45.50	1	53,775	0.00%
2021/02/26	8.1	47.06	10	47.90	47.95	-1.9	54,074	0.00%
2021/02/25	7	47.57	22	47.43	47.30	-15	54,060	-0.03%
2021/02/24	24	46.71	12	46.45	46.00	12	54,183	0.02%
2021/02/23	5	47.10	21	46.89	46.70	-16	54,262	-0.03%
2021/02/22	30	47.21	31	47.11	46.75	-1	54,800	0.00%
2021/02/19	5	44.85	4	44.66	44.50	1	54,951	0.00%
2021/02/18	24	45.73	23	45.46	45.25	1	55,206	0.00%
2021/02/17	12	43.41	7	43.47	43.90	5	54,788	0.01%
2021/02/05	11	43.11	12	42.35	42.20	-1	54,773	0.00%
2021/02/04	9	42.63	5	43.56	43.50	4	54,818	0.01%
2021/02/03	11	43.36	13	42.69	42.25	-2	55,361	0.00%
2021/02/02	160.1	43.39	161	43.47	43.50	-0.9	56,019	0.00%	大買/大賣/
2021/02/01	8	42.13	38	42.57	41.35	-30	55,488	-0.05%
2021/01/29	9	43.59	16	44.30	42.80	-7	55,267	-0.01%
2021/01/28	45	45.13	36	45.47	44.75	9	55,130	0.02%
2021/01/27	21	45.59	10	44.73	44.55	11	54,963	0.02%
2021/01/26	31	45.92	21	45.68	45.60	10	55,058	0.02%
2021/01/25	12	45.73	8	45.76	45.65	4	54,998	0.01%
2021/01/22	9	43.59	19	44.42	44.80	-10	54,629	-0.02%
2021/01/21	37	43.56	31	44.09	42.70	6	54,212	0.01%
2021/01/20	135	43.04	142	42.39	42.10	-7	53,579	-0.01%	大買/大賣/
2021/01/19	86	45.28	93	44.50	43.20	-7	52,968	-0.01%
2021/01/18	115	44.09	113	42.24	45.10	2	52,507	0.00%	大買/大賣/
2021/01/15	31	44.74	82	45.85	43.25	-51	51,347	-0.10%
2021/01/14	80	49.35	25	49.32	48.05	55	50,492	0.11%
2021/01/13	45	48.72	26	48.79	48.00	19	50,040	0.04%
2021/01/12	48	49.13	64	49.26	49.05	-16	49,715	-0.03%
2021/01/11	104	49.87	116	50.23	50.40	-12	48,278	-0.02%	大買/大賣/
2021/01/08	80	48.00	69	48.51	48.50	11	47,488	0.02%
2021/01/07	37	47.54	34	47.68	47.35	3	46,536	0.01%
2021/01/06	123.1	51.93	176	53.33	50.30	-52.9	45,072	-0.12%	大買/大賣/
2021/01/05	31.1	55.38	28	55.08	54.60	3.1	44,340	0.01%
2021/01/04	131	56.30	145	55.96	57.10	-14	43,023	-0.03%	大買/大賣/
2020/12/31	42	51.75	82	51.27	52.90	-40	40,875	-0.10%
2020/12/30	322	49.78	252	48.80	50.10	70	39,737	0.18%	大買/大賣/
2020/12/29	95	51.50	68	51.88	49.35	27	38,285	0.07%
2020/12/28	33	52.01	28	51.92	52.80	5	35,075	0.01%
2020/12/25	36	47.96	42	48.01	48.00	-6	33,634	-0.02%
2020/12/24	22	45.47	17	45.75	45.25	5	32,551	0.02%
2020/12/23	22	44.58	12	44.24	45.45	10	32,156	0.03%
2020/12/22	145	46.34	136	47.36	43.15	9	31,216	0.03%	大買/大賣/
2020/12/21	48	45.63	33	46.22	47.50	15	28,681	0.05%
2020/12/18	204	43.51	207	43.27	43.20	-3	27,305	-0.01%	大買/大賣/
2020/12/17	10	42.50	18	42.13	42.35	-8	25,975	-0.03%
2020/12/16	9	40.91	5	40.95	41.00	4	25,507	0.02%
2020/12/15	8	40.48	16	40.27	40.00	-8	25,254	-0.03%
2020/12/14	17	41.45	26	40.24	40.75	-9	24,601	-0.04%
2020/12/11	8	39.46	3	39.58	38.95	5	24,110	0.02%
2020/12/10	14	41.96	12	42.18	41.40	2	23,548	0.01%
2020/12/09	3	41.33	15	41.91	41.40	-12	22,943	-0.05%
2020/12/08	25	41.16	23	41.04	40.60	2	22,173	0.01%
2020/12/07	29	38.54	30	38.08	38.25	-1	21,113	0.00%
2020/12/04	16	38.47	5	38.77	38.00	11	20,573	0.05%
2020/12/03	23	40.25	37	39.80	39.50	-14	20,136	-0.07%
2020/12/02	45	40.39	12	40.38	40.00	33	19,824	0.17%
2020/12/01	12	41.68	7	42.64	41.10	5	19,317	0.03%
2020/11/30	19	43.05	16	43.57	43.70	3	18,836	0.02%
2020/11/27	4	42.46	11	41.99	43.00	-7	18,393	-0.04%
2020/11/26	59	41.86	40	41.21	40.65	19	17,895	0.11%
2020/11/25	16	38.75	19	39.61	40.90	-3	16,799	-0.02%
2020/11/24	4	37.16	5	37.20	37.20	-1	16,009	-0.01%
2020/11/23	33	38.24	33	37.51	37.45	0	15,818	0.00%
2020/11/20	30	37.41	38	37.59	36.75	-8	15,621	-0.05%
2020/11/19	62	37.06	93	36.51	37.45	-31	15,539	-0.20%
2020/11/18	59	35.89	18	35.07	36.40	41	14,552	0.28%
2020/11/17	27	33.37	24	33.28	33.35	3	13,788	0.02%
2020/11/16	18	31.67	23	31.69	31.55	-5	13,474	-0.04%
2020/11/13	8	31.28	82	31.40	30.60	-74	13,393	-0.55%
2020/11/12	57	31.30	7	31.09	31.20	50	13,198	0.38%
2020/11/11	11	30.90	19	31.24	32.45	-8	13,081	-0.06%
2020/11/10	216	31.08	201	30.27	29.80	15	12,631	0.12%	大買/大賣/
2020/11/09	2	30.93	22	32.23	32.25	-20	11,564	-0.17%
2020/11/05	1	29.00	4	28.74	28.95	-3	11,279	-0.03%
2020/11/04	62	28.69	60	28.02	28.90	2	11,238	0.02%
2020/11/03	0	0.00	10	28.16	28.60	-10	11,022	-0.09%
2020/11/02	17	27.27	10	27.36	27.00	7	10,673	0.07%
2020/10/30	0	0.00	1	26.30	26.20	-1	10,273	-0.01%
2020/10/29	6	26.47	15	26.35	26.70	-9	10,172	-0.09%
2020/10/28	14	26.62	12	26.21	26.15	2	10,059	0.02%
2020/10/27	9	26.26	1	26.55	26.10	8	9,870	0.08%
2020/10/26	2	25.95	3	26.53	26.85	-1	9,717	-0.01%
2020/10/23	0	0.00	3	24.60	24.60	-3	9,230	-0.03%
2020/10/22	3	24.45	0	0.00	24.45	3	9,161	0.03%
2020/10/21	11	25.45	2	25.15	25.30	9	9,085	0.10%
2020/10/20	12	24.74	3	24.00	25.25	9	8,840	0.10%
2020/10/19	0	0.00	6	23.42	23.55	-6	8,522	-0.07%
2020/10/16	6	23.92	0	0.00	23.55	6	8,469	0.07%
2020/10/14	4	24.33	2	24.55	24.55	2	8,292	0.02%
2020/10/13	1	25.35	1	24.85	25.05	0	8,112	0.00%
2020/10/12	1	23.50	9	22.98	23.15	-8	7,687	-0.10%
2020/10/08	4	23.63	10	23.30	23.80	-6	7,540	-0.08%
2020/10/07	2	24.00	2	24.30	24.45	0	7,351	0.00%
2020/10/06	44	22.84	36	22.88	23.45	8	7,094	0.11%
2020/10/05	5	22.25	0	0.00	22.85	5	6,852	0.07%
2020/09/29	4	22.20	12	21.17	21.00	-8	6,614	-0.12%
2020/09/28	4	21.40	11	21.03	21.65	-7	6,365	-0.11%
2020/09/25	14	20.41	5	19.98	20.45	9	6,001	0.15%
2020/09/24	1	19.10	5	19.16	19.20	-4	5,795	-0.07%
2020/09/18	1	20.30	0	0.00	20.30	1	5,627	0.02%
2020/09/10	3	20.55	0	0.00	20.40	3	5,238	0.06%
2020/09/09	0	0.00	3	20.00	20.40	-3	5,195	-0.06%
2020/09/08	5	20.09	0	0.00	20.00	5	5,129	0.10%
2020/09/07	5	20.75	6	20.70	20.15	-1	5,064	-0.02%
2020/09/04	1	19.75	0	0.00	20.00	1	4,899	0.02%
2020/09/03	4	20.34	1	20.40	20.45	3	4,775	0.06%
2020/09/02	5	20.54	0	0.00	20.70	5	4,671	0.11%
2020/09/01	0	0.00	3	21.00	20.95	-3	4,595	-0.07%
2020/08/31	1	21.30	0	0.00	21.20	1	4,531	0.02%
2020/08/27	1	21.30	0	0.00	20.90	1	4,277	0.02%
2020/08/26	0	0.00	104	22.00	22.10	-104	4,161	-2.50%	大賣/鉅額交易
2020/08/25	1	21.80	3	21.63	21.75	-2	3,937	-0.05%
2020/08/20	5	20.35	0	0.00	19.95	5	3,447	0.15%
2020/08/19	0	0.00	5	20.41	20.35	-5	3,250	-0.15%
2020/08/17	5	20.17	10	20.40	20.05	-5	2,835	-0.18%
2020/08/14	11	20.27	0	0.00	19.90	11	2,607	0.42%
2020/08/11	1	18.60	0	0.00	18.80	1	2,191	0.05%
2020/08/10	0	0.00	1	18.60	19.00	-1	2,144	-0.05%
2020/08/07	0	0.00	3	18.30	18.30	-3	2,044	-0.15%
2020/08/06	0	0.00	1	18.00	18.30	-1	2,057	-0.05%
2020/07/29	1	16.90	0	0.00	17.00	1	2,021	0.05%
2020/07/28	2	17.00	0	0.00	16.95	2	2,034	0.10%
2020/07/16	1	18.60	0	0.00	18.55	1	2,081	0.05%
2020/07/14	1	18.70	0	0.00	18.70	1	2,051	0.05%
2020/07/13	0	0.00	1	18.70	18.80	-1	2,028	-0.05%
2020/07/10	1	18.25	0	0.00	18.65	1	2,028	0.05%
2020/07/09	0	0.00	1	18.60	18.50	-1	1,967	-0.05%
2020/07/08	6	18.55	6	18.75	18.70	0	1,906	0.00%
2020/07/07	5	17.82	2	18.00	18.40	3	1,792	0.17%
2020/07/06	4	17.15	6	17.60	17.65	-2	1,677	-0.12%
2020/07/03	2	16.85	0	0.00	16.90	2	1,623	0.12%
2020/06/16	0	0.00	2	16.70	16.70	-2	1,957	-0.10%
2020/06/15	2	16.30	0	0.00	16.30	2	2,081	0.10%
2020/06/10	0	0.00	1	16.90	17.00	-1	2,191	-0.05%
2020/05/14	7	15.71	0	0.00	15.60	7	2,297	0.30%
2020/05/13	0	0.00	1	16.00	15.95	-1	2,283	-0.04%
2020/05/12	0	0.00	1	16.50	16.40	-1	2,264	-0.04%
2020/05/11	0	0.00	1	16.80	16.85	-1	2,245	-0.04%
2020/04/30	6	16.85	0	0.00	16.90	6	2,272	0.26%
2020/04/17	1	16.05	0	0.00	16.15	1	2,199	0.05%
2020/04/15	14	15.99	1	15.95	16.10	13	2,151	0.60%
2020/04/14	1	15.25	0	0.00	15.45	1	2,122	0.05%
2020/04/08	0	0.00	2	14.70	14.95	-2	2,082	-0.10%
2020/04/06	2	14.10	0	0.00	14.30	2	2,026	0.10%
2020/03/30	0	0.00	30	13.60	13.85	-30	1,933	-1.55%
2020/03/27	0	0.00	24	14.11	13.90	-24	1,903	-1.26%
2020/03/26	0	0.00	5	13.40	13.60	-5	1,872	-0.27%
2020/03/25	10	13.20	11	13.20	13.25	-1	1,844	-0.05%
2020/03/24	59	12.57	0	0.00	12.60	59	1,814	3.25%
2020/03/23	3	12.10	0	0.00	12.25	3	1,812	0.17%
2020/03/19	1	11.85	0	0.00	11.90	1	1,715	0.06%
2020/03/17	1	13.50	0	0.00	13.40	1	1,565	0.06%
2020/03/16	1	14.80	0	0.00	14.30	1	1,524	0.07%
2020/03/13	0	0.00	1	14.90	15.10	-1	1,496	-0.07%
2020/03/05	0	17.15	0	0.00	17.15	0	1,364	0.00%
2020/01/31	1	17.10	0	0.00	17.00	1	1,180	0.08%
2020/01/16	2	18.20	0	0.00	18.25	2	1,179	0.17%
2020/01/14	100	18.45	0	0.00	18.40	100	1,205	8.29%
2019/12/04	0	0.00	1	18.40	18.55	-1	1,445	-0.07%
2019/11/29	0	0.00	2	18.40	18.15	-2	1,749	-0.11%
2019/11/22	2	18.28	0	0.00	18.20	2	1,911	0.10%
2019/11/21	1	18.10	0	0.00	18.20	1	1,999	0.05%
2019/11/06	0	0.00	1	18.50	18.50	-1	2,778	-0.04%
2019/10/17	1	17.65	0	0.00	17.65	1	4,570	0.02%
2019/10/01	0	0.00	1	18.25	18.25	-1	4,625	-0.02%
2019/09/23	1	18.90	0	0.00	18.80	1	4,779	0.02%
2019/08/26	0	0.00	1	19.35	18.75	-1	4,612	-0.02%
2019/08/22	1	18.70	0	0.00	18.75	1	4,606	0.02%
2019/08/16	0	0.00	5	19.50	19.55	-5	4,417	-0.11%
2019/08/12	2	21.15	2	20.78	20.65	0	4,215	0.00%
2019/08/08	0	0.00	50	21.45	21.40	-50	4,184	-1.19%
2019/08/06	50	20.55	0	0.00	20.55	50	4,031	1.24%
2019/08/05	0	0.00	4	21.94	21.40	-4	3,939	-0.10%
2019/08/02	3	21.55	0	0.00	21.80	3	3,813	0.08%
2019/08/01	1	21.35	0	0.00	20.85	1	3,588	0.03%
2019/07/31	11	21.10	11	20.72	20.75	0	3,472	0.00%
2019/07/30	1	21.35	1	21.60	21.25	0	3,382	0.00%
2019/07/29	5	21.50	0	0.00	22.10	5	3,295	0.15%
2019/07/26	0	0.00	2	22.50	21.90	-2	3,167	-0.06%
2019/07/25	2	21.23	0	0.00	21.90	2	2,829	0.07%
2019/07/19	0	0.00	3	19.00	19.00	-3	2,103	-0.14%
2019/07/18	0	0.00	1	19.00	19.00	-1	2,087	-0.05%
2019/07/16	0	0.00	1	18.75	18.90	-1	2,088	-0.05%
2019/07/15	2	18.78	0	0.00	18.80	2	2,073	0.10%
2019/07/12	1	19.00	0	0.00	19.00	1	2,055	0.05%
2019/07/03	2	19.13	0	0.00	19.10	2	1,844	0.11%
2019/07/02	0	0.00	5	19.10	19.10	-5	1,787	-0.28%
2019/07/01	0	0.00	2	18.20	18.25	-2	1,709	-0.12%
2019/06/27	0	0.00	3	18.37	18.40	-3	1,678	-0.18%
2019/06/20	5	17.95	0	0.00	17.95	5	1,518	0.33%
2019/06/13	0	0.00	3	18.35	18.40	-3	1,370	-0.22%
2019/05/23	0	0.00	1	17.55	17.60	-1	823	-0.12%
2019/05/22	0	0.00	5	17.50	17.50	-5	811	-0.62%
2019/05/15	1	16.90	0	0.00	16.85	1	712	0.14%
2019/05/13	5	16.45	0	0.00	16.50	5	676	0.74%
2019/04/23	0	0.00	4	16.40	16.45	-4	600	-0.67%
2019/04/22	4	16.53	0	0.00	16.55	4	590	0.68%
2019/03/13	1	15.95	7	16.05	15.95	-6	475	-1.26%
2018/12/24	0	0.00	8	15.90	15.85	-8	747	-1.07%
2018/10/26	0	0.00	1	15.95	15.80	-1	1,126	-0.09%
2018/10/12	1	15.25	0	0.00	15.70	1	1,130	0.09%
2018/10/11	5	15.50	0	0.00	15.40	5	1,146	0.44%
2018/09/04	0	0.00	5	16.70	16.70	-5	1,331	-0.38%
2018/08/13	5	16.80	0	0.00	16.80	5	1,224	0.41%
2018/08/09	10	16.85	0	0.00	16.80	10	1,241	0.81%
2018/05/02	3	17.10	0	0.00	17.05	3	1,748	0.17%
2018/04/30	5	17.20	0	0.00	17.15	5	1,758	0.28%
2018/03/31	0	0.00	15	17.95	17.95	-15	2,168	-0.69%
2018/03/30	0	0.00	10	17.95	17.90	-10	2,196	-0.46%
2018/03/08	0	0.00	5	18.05	18.05	-5	2,489	-0.20%
2018/03/07	0	0.00	8	18.00	18.00	-8	2,771	-0.29%
2018/02/27	0	0.00	4	18.20	18.30	-4	3,010	-0.13%
2018/02/06	1	17.60	0	0.00	17.25	1	3,230	0.03%
2018/01/26	1	18.90	0	0.00	18.90	1	3,131	0.03%
2018/01/12	0	0.00	39	19.90	20.00	-39	3,398	-1.15%
2018/01/09	0	0.00	1	19.95	19.95	-1	3,311	-0.03%
2018/01/03	0	0.00	1	20.00	19.60	-1	3,300	-0.03%