萬海 (2615)-統一-中壢券商分點個股進出

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
71.2
漲跌
▲2.4
漲幅
+3.49%
成交量
11,286張
產業
上市航運類股
2326人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/05/22	2	70.90	6	69.43	71.20	-4	21,144	-0.02%
2024/05/21	7	68.94	5	69.64	68.80	2	21,103	0.01%
2024/05/20	1	69.30	9	69.86	70.80	-8	21,096	-0.04%
2024/05/17	31	71.04	25	69.86	70.00	6	21,037	0.03%
2024/05/16	15	71.10	17	70.51	71.90	-2	20,902	-0.01%
2024/05/15	139	70.04	26	69.10	70.50	113	20,605	0.55%	大買/鉅額交易
2024/05/14	185	71.38	230.4	70.63	68.40	-45.4	19,005	-0.24%	大買/大賣/
2024/05/13	71	69.57	115	69.23	70.10	-44	13,910	-0.32%	大賣/
2024/05/10	110	60.84	79.1	62.91	63.80	31	11,861	0.26%	大買/
2024/05/09	7	55.61	28.1	56.67	58.00	-21.1	10,361	-0.20%
2024/05/08	20	51.48	30	52.80	52.80	-10	9,418	-0.11%
2024/05/07	5	50.44	4.1	50.95	50.80	0.9	8,781	0.01%
2024/05/06	1	50.20	19.4	49.96	49.80	-18.4	8,545	-0.22%
2024/05/03	5.1	49.50	7	49.82	49.40	-1.9	8,490	-0.02%
2024/05/02	6	49.77	13.1	50.92	49.40	-7.1	8,400	-0.08%
2024/04/30	17.1	49.69	19.2	49.91	50.70	-2.1	7,939	-0.03%
2024/04/29	3	49.75	13	49.90	49.55	-10	7,708	-0.13%
2024/04/26	27	48.55	18.2	47.61	48.35	8.8	7,407	0.12%
2024/04/25	0	0.00	1	45.25	45.50	-1	7,008	-0.01%
2024/04/24	2	45.15	3	45.33	45.45	-1	7,132	-0.01%
2024/04/23	0	0.00	3	44.88	44.95	-3	7,199	-0.04%
2024/04/22	1	44.00	1.1	44.87	43.85	-0.1	7,263	0.00%
2024/04/19	5.2	44.13	1.1	44.53	43.25	4.1	7,188	0.06%
2024/04/18	2	43.00	2	43.25	42.90	0	7,189	0.00%
2024/04/17	1	42.80	1	42.90	42.80	0	7,256	0.00%
2024/04/16	6	43.60	2	42.98	42.90	4	7,492	0.05%
2024/04/12	6	44.84	5	45.02	45.00	1	8,164	0.01%
2024/04/11	0	0.00	2	45.00	44.80	-2	8,591	-0.02%
2024/04/10	6	44.76	0	0.00	44.50	6	9,432	0.06%
2024/04/09	1	44.20	3	44.93	44.95	-2	9,660	-0.02%
2024/04/08	1.1	43.36	0	0.00	44.10	1.1	10,167	0.01%
2024/04/03	1	43.95	0	0.00	43.65	1	10,191	0.01%
2024/04/02	0	0.00	0.6	44.15	44.05	-0.6	10,328	-0.01%
2024/04/01	4	44.29	0	0.00	44.55	4	10,619	0.04%
2024/03/29	0	0.00	2	44.20	44.10	-2	11,020	-0.02%
2024/03/26	3	44.42	0	0.00	44.55	3	14,921	0.02%
2024/03/22	0.1	44.75	0	0.00	45.30	0.1	16,105	0.00%
2024/03/21	5	45.20	0	0.00	45.10	5	16,959	0.03%
2024/03/20	1	45.15	1	45.10	45.00	0	17,230	0.00%
2024/03/19	7	45.82	1	46.25	45.50	6	17,402	0.03%
2024/03/18	1.1	45.33	2	45.30	45.65	-0.9	17,526	-0.01%
2024/03/15	10.3	44.68	1	45.65	46.45	9.3	17,778	0.05%
2024/03/14	0	0.00	1	47.20	47.10	-1	17,606	-0.01%
2024/03/13	7	49.57	4	49.78	49.00	3	17,484	0.02%
2024/03/12	0	0.00	8	49.27	49.45	-8	17,429	-0.05%
2024/03/11	0	0.00	4	49.56	49.30	-4	17,544	-0.02%
2024/03/08	6	49.02	9	48.54	48.65	-3	17,905	-0.02%
2024/03/07	1	48.45	0	0.00	48.10	1	18,241	0.01%
2024/03/05	1	49.50	0	0.00	49.35	1	18,379	0.01%
2024/03/04	4	50.03	0.2	49.25	49.65	3.8	18,350	0.02%
2024/03/01	1	49.35	0	0.00	49.90	1	18,376	0.01%
2024/02/29	6	50.25	3	50.63	50.40	3	18,247	0.02%
2024/02/27	0	0.00	3	48.60	48.10	-3	17,884	-0.02%
2024/02/26	5	48.95	4.5	48.81	48.80	0.5	17,833	0.00%
2024/02/23	1	49.80	0	0.00	49.65	1	17,845	0.01%
2024/02/22	8	49.48	9	49.76	50.00	-1	17,821	-0.01%
2024/02/21	1	49.50	1	49.30	49.00	0	17,723	0.00%
2024/02/20	2	48.85	0	0.00	48.65	2	17,675	0.01%
2024/02/19	0.2	47.50	0	0.00	47.90	0.2	17,664	0.00%
2024/02/16	1.1	47.31	0	0.00	47.30	1.1	17,819	0.01%
2024/02/15	1	46.95	0	0.00	47.20	1	17,961	0.01%
2024/02/05	0	0.00	7	48.06	47.75	-7	17,943	-0.04%
2024/02/02	1.1	48.68	4	48.03	48.20	-2.9	17,983	-0.02%
2024/02/01	1	49.45	3	49.88	49.65	-2	17,868	-0.01%
2024/01/31	5	49.55	7	49.14	48.90	-2	17,839	-0.01%
2024/01/30	29	49.55	2	49.95	49.45	27	17,848	0.15%
2024/01/29	0.2	49.93	2	50.05	50.00	-1.8	17,858	-0.01%
2024/01/26	2.2	49.53	0	0.00	49.75	2.2	17,882	0.01%
2024/01/25	1.2	49.98	10	50.22	49.75	-8.8	17,876	-0.05%
2024/01/24	2.2	50.99	0	0.00	50.50	2.2	17,811	0.01%
2024/01/23	3.2	51.11	1	50.80	50.20	2.2	17,846	0.01%
2024/01/22	3	50.53	11	49.75	50.70	-8	17,889	-0.04%
2024/01/19	12	51.59	1	51.80	51.20	11	17,791	0.06%
2024/01/18	9	52.13	2	51.70	52.50	7	17,695	0.04%
2024/01/17	3.1	52.16	2	52.50	51.00	1.1	17,539	0.01%
2024/01/16	6	52.57	5	52.36	52.00	1	17,383	0.01%
2024/01/15	4	53.65	0	0.00	52.80	4	17,235	0.02%
2024/01/12	7.2	52.26	4	52.50	52.50	3.2	17,179	0.02%
2024/01/11	1	51.10	1	50.80	50.90	0	17,038	0.00%
2024/01/10	5	50.84	0	0.00	50.70	5	16,960	0.03%
2024/01/09	51	52.13	29	52.56	52.40	22	16,693	0.13%
2024/01/08	8.3	56.57	8.6	56.25	56.20	-0.3	16,210	0.00%
2024/01/05	4.1	57.41	7	57.59	57.90	-2.9	15,999	-0.02%
2024/01/04	10	56.65	7	57.24	57.00	3	15,558	0.02%
2024/01/03	3.5	54.86	3	55.23	55.00	0.5	14,793	0.00%
2024/01/02	8	56.95	7	56.54	54.70	1	14,512	0.01%
2023/12/29	5	54.92	0	0.00	55.00	5	13,941	0.04%
2023/12/28	4.4	55.57	2	55.90	55.20	2.4	13,906	0.02%
2023/12/27	1	56.60	4	56.90	56.60	-3	13,795	-0.02%
2023/12/26	7	55.17	4	55.30	56.00	3	13,532	0.02%
2023/12/25	16	56.46	16	56.19	54.50	0	13,140	0.00%
2023/12/22	42	59.46	76.3	59.67	60.10	-34.3	12,342	-0.28%
2023/12/21	73	56.10	12.1	57.00	59.60	60.9	10,570	0.58%
2023/12/20	8	54.00	9.1	52.65	54.50	-1.1	9,261	-0.01%
2023/12/19	9	53.29	26	52.50	52.30	-17	8,798	-0.19%
2023/12/18	26	51.89	8	52.74	52.90	18	8,116	0.22%
2023/12/15	0	0.00	1	50.20	50.60	-1	7,335	-0.01%
2023/12/14	2	48.90	1	49.90	49.05	1	7,080	0.01%
2023/12/13	3	50.97	0	0.00	50.10	3	6,925	0.04%
2023/12/12	5.1	52.38	12	52.30	51.80	-6.9	7,366	-0.09%
2023/12/11	7	52.43	3	52.77	52.40	4	7,192	0.06%
2023/12/08	3	50.57	2	50.50	51.10	1	6,988	0.01%
2023/12/07	1	50.50	56	50.49	50.10	-55	6,981	-0.79%
2023/12/06	2.1	50.47	0	0.00	51.30	2.1	6,957	0.03%
2023/12/05	2	51.80	30	51.05	52.00	-28	6,865	-0.41%
2023/12/04	91	50.02	5.1	52.14	52.50	85.9	6,511	1.32%
2023/12/01	0	0.00	34.1	47.26	48.65	-34.1	6,098	-0.56%
2023/11/29	18	46.69	0	0.00	46.55	18	6,006	0.30%
2023/11/27	1	45.85	1	46.10	46.00	0	5,993	0.00%
2023/11/24	0	0.00	1	45.70	45.50	-1	5,985	-0.02%
2023/11/23	1	45.75	0	0.00	45.75	1	6,051	0.02%
2023/11/22	10	45.80	0	0.00	45.65	10	6,052	0.17%
2023/11/15	0	0.00	3	47.05	47.85	-3	6,230	-0.05%
2023/11/14	1	47.00	0	0.00	46.10	1	6,289	0.02%
2023/11/08	0	0.00	0	46.25	46.10	0	6,203	0.00%
2023/11/07	0	0.00	2	46.30	46.25	-2	6,245	-0.03%
2023/11/02	0	0.00	3	47.00	47.10	-3	6,237	-0.05%
2023/11/01	0	0.00	2	46.40	46.40	-2	6,246	-0.03%
2023/10/30	0	0.00	2	46.85	47.45	-2	6,225	-0.03%
2023/10/27	0	0.00	10	45.50	45.50	-10	6,150	-0.16%
2023/10/26	6	44.73	5	44.90	44.70	1	6,218	0.02%
2023/10/20	0.1	44.35	0	0.00	44.90	0.1	6,415	0.00%
2023/10/17	0.1	45.00	1	44.80	44.70	-0.9	6,481	-0.01%
2023/10/16	9	43.98	0	0.00	45.00	9	6,549	0.14%
2023/10/13	8	44.57	0	0.00	44.25	8	6,610	0.12%
2023/10/11	4	45.78	0	0.00	45.25	4	6,647	0.06%
2023/10/05	2	46.95	0	0.00	46.75	2	6,910	0.03%
2023/10/04	1	46.15	0	0.00	46.35	1	6,971	0.01%
2023/09/28	0.1	48.50	0	0.00	48.30	0.1	7,291	0.00%
2023/09/27	0	0.00	5	49.12	48.40	-5	7,636	-0.07%
2023/09/26	1	49.00	0	0.00	48.70	1	8,660	0.01%
2023/09/25	0	0.00	12	48.86	49.20	-12	9,197	-0.13%
2023/09/21	4	51.00	2	49.90	49.80	2	9,532	0.02%
2023/09/20	11	51.55	5.3	51.46	51.30	5.7	9,490	0.06%
2023/09/15	14	49.59	3.4	50.73	50.60	10.7	9,386	0.11%
2023/09/14	5	48.70	10	47.65	48.85	-5	8,722	-0.06%
2023/09/12	0	0.00	1	45.85	46.80	-1	8,725	-0.01%
2023/09/11	0.1	46.15	6	46.15	46.00	-5.9	8,719	-0.07%
2023/09/08	0.9	46.10	0.5	46.53	46.30	0.3	8,781	0.00%
2023/09/07	3	45.93	1	45.75	45.65	2	8,817	0.02%
2023/09/06	10	46.30	10	46.30	46.30	0	8,880	0.00%
2023/09/05	11	47.12	0	0.00	47.30	11	8,935	0.12%
2023/09/04	1	46.05	13	46.24	46.50	-12	9,162	-0.13%
2023/09/01	4	45.10	0	0.00	44.90	4	9,167	0.04%
2023/08/30	0	0.00	1	45.85	45.85	-1	9,242	-0.01%
2023/08/29	1	45.45	0	0.00	45.35	1	9,324	0.01%
2023/08/25	1	45.95	1	46.00	45.90	0	9,499	0.00%
2023/08/24	7	46.98	1	46.00	46.00	6	9,566	0.06%
2023/08/23	1	48.60	1	47.65	47.55	0	9,478	0.00%
2023/08/22	0	0.00	10	48.80	48.70	-10	9,435	-0.11%
2023/08/21	0.2	49.45	1	49.50	49.30	-0.9	9,449	-0.01%
2023/08/18	8	51.03	5	50.50	50.50	3	9,404	0.03%
2023/08/17	3.1	46.63	1	47.65	47.90	2.1	9,202	0.02%
2023/08/16	7	47.64	0	0.00	47.60	7	9,232	0.08%
2023/08/15	3	49.02	0	0.00	49.00	3	9,236	0.03%
2023/08/10	0	0.00	0	49.95	50.10	0	9,379	0.00%
2023/08/08	0	0.00	1.3	50.00	50.10	-1.3	9,472	-0.01%
2023/08/07	0	0.00	1	50.30	50.50	-1	9,594	-0.01%
2023/08/04	2	51.40	0.3	51.48	51.60	1.7	9,661	0.02%
2023/08/02	0	0.00	2	50.40	51.10	-2	9,689	-0.02%
2023/08/01	0	0.00	1	51.00	51.10	-1	9,706	-0.01%
2023/07/31	2	51.80	0	0.00	50.40	2	9,784	0.02%
2023/07/27	0.5	50.40	5.1	50.49	50.40	-4.6	9,917	-0.05%
2023/07/26	5	49.80	1	49.45	49.45	4	9,944	0.04%
2023/07/25	0	0.00	2.9	49.27	49.20	-2.9	9,972	-0.03%
2023/07/24	0	0.00	5	49.55	49.30	-5	10,070	-0.05%
2023/07/21	2	51.05	1	51.00	50.90	1	10,120	0.01%
2023/07/19	0	0.00	1	51.00	50.90	-1	10,214	-0.01%
2023/07/18	2	50.60	3	50.60	50.40	-1	10,362	-0.01%
2023/07/17	2.6	51.04	0.4	50.80	51.00	2.1	10,322	0.02%
2023/07/14	1	50.10	0	0.00	50.40	1	10,323	0.01%
2023/07/13	3	50.12	0	0.00	49.30	3	10,335	0.03%
2023/07/12	2.1	51.89	4	51.88	51.60	-1.9	10,261	-0.02%
2023/07/11	4	53.63	1	53.60	53.60	3	10,245	0.03%
2023/07/10	22	53.71	15.1	55.40	53.60	6.9	10,259	0.07%
2023/07/07	0	0.00	12	56.87	56.70	-12	10,090	-0.12%
2023/07/06	1	57.70	0	0.00	57.60	1	9,972	0.01%
2023/07/05	2.1	57.44	3	57.03	57.70	-1	9,939	-0.01%
2023/07/04	23	61.68	6	60.05	57.30	17	9,675	0.18%
2023/07/03	10	58.22	23	58.19	58.90	-13	8,716	-0.15%
2023/06/30	12	59.24	3	58.77	59.00	9	8,216	0.11%
2023/06/29	2	57.55	2	57.50	57.30	0	7,941	0.00%
2023/06/28	2.1	58.36	2	58.60	58.40	0.1	7,880	0.00%
2023/06/27	4	59.43	0	59.40	58.80	4	7,873	0.05%
2023/06/26	9	59.47	1	58.80	58.80	8	7,871	0.10%
2023/06/21	2	60.05	0	0.00	60.20	2	7,865	0.03%
2023/06/19	1	62.90	2.5	61.66	61.10	-1.5	7,892	-0.02%
2023/06/15	0	0.00	8	62.26	61.70	-8	7,940	-0.10%
2023/06/14	3	62.43	3	63.03	62.20	0	8,067	0.00%
2023/06/13	1	61.80	0	0.00	61.80	1	8,375	0.01%
2023/06/12	0	0.00	1	61.90	62.10	-1	8,862	-0.01%
2023/06/09	1	61.10	0	0.00	61.80	1	9,553	0.01%
2023/06/08	7	61.59	6	61.87	61.50	1	9,687	0.01%
2023/06/07	2.7	59.87	9.6	59.72	59.80	-6.9	9,917	-0.07%
2023/06/06	6	59.22	11	59.03	59.50	-5	9,925	-0.05%
2023/06/02	0.1	58.00	0	0.00	58.10	0.1	10,005	0.00%
2023/06/01	6.1	57.45	0	0.00	57.10	6.1	10,059	0.06%
2023/05/30	0.1	59.10	0.2	59.10	58.70	-0.2	10,281	0.00%
2023/05/26	0	0.00	12	58.76	58.90	-12	10,595	-0.11%
2023/05/25	22	59.46	0	0.00	58.70	22	10,907	0.20%
2023/05/23	0	0.00	2	60.20	60.10	-2	11,458	-0.02%
2023/05/22	1	59.70	2	60.05	60.20	-1	11,482	-0.01%
2023/05/19	3	60.17	4	60.00	60.30	-1	11,432	-0.01%
2023/05/18	1	59.60	0	0.00	59.60	1	11,369	0.01%
2023/05/15	0	0.00	2	60.05	60.20	-2	11,413	-0.02%
2023/05/12	1	59.00	0	0.00	59.20	1	11,434	0.01%
2023/05/11	1	60.40	8	60.56	59.10	-7	11,447	-0.06%
2023/05/10	5	60.90	0	0.00	61.60	5	11,368	0.04%
2023/05/09	0	0.00	1.2	60.19	60.20	-1.2	11,394	-0.01%
2023/05/08	1	59.90	1	59.50	59.40	0	11,536	0.00%
2023/05/05	3	60.20	12	59.69	59.50	-9	11,898	-0.08%
2023/05/03	5.2	61.23	1	60.90	60.50	4.2	12,004	0.03%
2023/05/02	0	63.60	1	63.20	63.20	-1	11,970	-0.01%
2023/04/28	1.3	64.76	0	0.00	65.00	1.3	12,084	0.01%
2023/04/27	0	0.00	0.2	63.50	63.70	-0.2	12,176	0.00%
2023/04/26	2	63.20	0	0.00	63.70	2	12,253	0.02%
2023/04/25	0.6	64.80	0	0.00	64.20	0.6	12,258	0.00%
2023/04/21	1.1	66.77	1	65.00	65.00	0.1	12,497	0.00%
2023/04/20	0.1	68.10	24	68.14	67.70	-23.9	12,473	-0.19%
2023/04/19	1.2	68.02	5	69.00	68.00	-3.8	12,630	-0.03%
2023/04/17	6	70.75	2	70.85	70.50	4	12,889	0.03%
2023/04/14	5	69.80	0	0.00	69.90	5	13,041	0.04%
2023/04/13	0.1	68.78	3	68.50	68.50	-2.9	13,235	-0.02%
2023/04/12	1	69.10	0	0.00	68.80	1	13,442	0.01%
2023/04/11	0	0.00	0	69.20	68.60	0	13,740	0.00%
2023/04/07	1	69.30	1	68.40	69.40	0	14,505	0.00%
2023/04/06	4	68.50	0	0.00	67.80	4	14,953	0.03%
2023/03/29	0	0.00	3	68.80	68.80	-3	17,649	-0.02%
2023/03/28	0.1	69.50	11.2	69.44	69.30	-11.1	18,203	-0.06%
2023/03/27	2	70.05	6	69.95	69.70	-4	18,992	-0.02%
2023/03/24	0	0.00	6	70.17	70.50	-6	19,983	-0.03%
2023/03/23	10	69.70	0	0.00	69.90	10	20,125	0.05%
2023/03/22	4	69.30	0	0.00	70.40	4	20,171	0.02%
2023/03/21	16.1	69.52	3	69.43	69.00	13.1	20,226	0.06%
2023/03/20	2.1	70.00	11	70.36	69.60	-8.9	20,233	-0.04%
2023/03/17	14	68.94	0	0.00	69.00	14	20,203	0.07%
2023/03/16	2.3	69.53	3	67.57	68.20	-0.8	20,128	0.00%
2023/03/15	28.1	71.29	95.3	71.34	71.00	-67.3	19,886	-0.34%
2023/03/14	17.1	72.72	8	73.65	72.50	9.1	19,571	0.05%
2023/03/13	7	80.64	5	80.10	80.50	2	18,898	0.01%
2023/03/10	37.1	80.62	32	81.29	79.10	5.1	18,755	0.03%
2023/03/09	0	0.00	5	80.28	80.10	-5	18,527	-0.03%
2023/03/08	16	79.27	1	79.60	79.00	15	18,647	0.08%
2023/03/07	1	81.00	2	81.25	80.70	-1	18,699	-0.01%
2023/03/06	7	80.97	7	80.70	80.60	0	18,803	0.00%
2023/03/03	5	80.92	1	80.10	81.10	4	19,016	0.02%
2023/03/02	13	79.85	57	80.62	80.70	-44	19,149	-0.23%
2023/03/01	2	78.45	1	78.00	78.60	1	18,998	0.01%
2023/02/24	3	79.37	1	78.40	79.60	2	18,961	0.01%
2023/02/23	43	79.50	3	79.52	79.20	40	18,829	0.21%
2023/02/22	0	0.00	10	77.64	76.70	-10	18,592	-0.05%
2023/02/21	4	76.00	13.1	77.14	77.50	-9.1	18,344	-0.05%
2023/02/20	0	0.00	2	74.00	74.00	-2	18,296	-0.01%
2023/02/17	2	72.90	0	0.00	73.30	2	18,522	0.01%
2023/02/16	2	73.60	2	73.95	73.70	0	18,664	0.00%
2023/02/15	3	73.90	13	73.78	73.70	-10	19,073	-0.05%
2023/02/14	14	74.71	3	74.90	74.80	11	19,329	0.06%
2023/02/13	0	73.70	7	73.63	73.80	-7	19,474	-0.04%
2023/02/10	4	76.45	21	75.70	75.50	-17	19,706	-0.09%
2023/02/09	2	77.85	3	77.50	76.90	-1	20,025	0.00%
2023/02/08	0	0.00	9	77.63	77.90	-9	20,279	-0.04%
2023/02/07	2	76.65	2	77.15	77.60	0	20,350	0.00%
2023/02/06	13	76.88	2	76.55	76.10	11	20,482	0.05%
2023/02/03	16	80.53	7	80.26	79.50	9	20,459	0.04%
2023/02/02	10	78.30	10.1	78.39	78.60	-0.1	20,220	0.00%
2023/02/01	1	76.40	1	76.90	76.70	0	20,217	0.00%
2023/01/31	0	0.00	1	75.90	75.90	-1	20,313	0.00%
2023/01/30	0	0.00	3	74.07	75.60	-3	20,414	-0.01%
2023/01/17	5	74.00	0	0.00	73.60	5	20,433	0.02%
2023/01/16	4	73.42	7.5	73.60	73.70	-3.5	20,475	-0.02%
2023/01/13	15	74.70	26	74.40	74.50	-11	20,424	-0.05%
2023/01/12	51	75.77	56	74.36	74.10	-5	20,536	-0.02%
2023/01/11	26.9	76.89	15	76.43	76.10	11.9	20,473	0.06%
2023/01/10	4	77.35	2	77.35	76.50	2	20,444	0.01%
2023/01/09	3	77.13	1	77.90	77.50	2	20,639	0.01%
2023/01/06	0	77.20	5.1	77.47	77.80	-5.1	20,709	-0.02%
2023/01/05	28	77.96	24	77.10	77.10	4	20,762	0.02%
2023/01/04	36	78.20	37	77.21	77.10	-1	20,903	0.00%
2023/01/03	16	79.21	15	80.03	79.20	1	20,825	0.00%
2022/12/30	12	80.43	7	80.50	80.10	5	20,753	0.02%
2022/12/29	28	79.19	26	79.08	79.20	2	20,637	0.01%
2022/12/28	27	80.37	13.1	81.11	79.00	13.9	20,583	0.07%
2022/12/27	13.1	82.64	18.1	83.94	82.10	-5	20,463	-0.02%
2022/12/26	14	83.90	6	82.60	82.40	8	20,553	0.04%
2022/12/23	33.1	84.41	9	85.63	86.20	24.1	20,344	0.12%
2022/12/22	39	85.26	20	84.19	87.20	19	19,732	0.10%
2022/12/21	9.1	78.73	14	79.11	79.80	-4.9	18,579	-0.03%
2022/12/20	21.1	77.88	17	78.06	76.70	4.1	18,285	0.02%
2022/12/19	136	78.74	127	76.97	76.20	9	18,086	0.05%	大買/大賣/
2022/12/16	40.1	73.53	55.3	75.53	78.80	-15.2	17,509	-0.09%
2022/12/15	1	71.40	1	72.50	72.50	0	16,827	0.00%
2022/12/14	1	70.30	0	0.00	70.70	1	17,223	0.01%
2022/12/13	2	70.55	1	70.10	70.30	1	17,331	0.01%
2022/12/12	1	69.60	1	69.30	69.30	0	17,584	0.00%
2022/12/08	0	69.20	9	68.74	68.60	-9	18,088	-0.05%
2022/12/07	10	68.90	1	71.30	69.10	9	18,250	0.05%
2022/12/06	4.3	72.19	0	0.00	70.60	4.3	18,254	0.02%
2022/12/05	0	74.80	4	75.00	74.30	-4	18,390	-0.02%
2022/12/02	10	74.69	12	74.93	74.50	-2	18,584	-0.01%
2022/12/01	10	76.36	1.1	76.82	75.30	8.9	18,774	0.05%
2022/11/30	3	75.50	2	75.30	76.10	1	18,698	0.01%
2022/11/29	2	73.10	0	0.00	74.70	2	18,769	0.01%
2022/11/28	15.1	74.42	0	0.00	72.90	15.1	18,998	0.08%
2022/11/25	2	75.15	3	76.10	74.90	-1	18,973	-0.01%
2022/11/24	0	0.00	7	73.44	75.40	-7	19,000	-0.04%
2022/11/23	4	70.33	7	71.10	71.10	-3	18,785	-0.02%
2022/11/22	12	70.04	5	69.12	69.10	7	18,934	0.04%
2022/11/21	14.1	70.41	18.7	70.02	69.50	-4.6	18,878	-0.02%
2022/11/18	3.5	72.64	12	73.73	71.80	-8.5	18,843	-0.05%
2022/11/17	9	75.14	0	0.00	74.20	9	18,944	0.05%
2022/11/16	6	74.73	1	74.30	75.30	5	18,910	0.03%
2022/11/15	14	74.02	14	73.47	74.60	0	18,998	0.00%
2022/11/14	10	74.34	12.4	74.96	74.10	-2.4	18,805	-0.01%
2022/11/11	6	75.27	3	74.57	73.50	3	18,698	0.02%
2022/11/10	5	72.80	8	73.76	74.40	-3	18,395	-0.02%
2022/11/09	19	71.69	15	72.10	72.00	4	18,244	0.02%
2022/11/08	40	71.78	40.4	70.81	70.40	-0.4	18,282	0.00%
2022/11/07	41.1	68.85	39	69.98	70.00	2.1	18,009	0.01%
2022/11/04	32	66.86	35	66.51	66.60	-3	17,759	-0.02%
2022/11/03	2	65.90	5	65.60	65.80	-3	17,605	-0.02%
2022/11/02	30	67.78	29	66.92	66.50	1	17,748	0.01%
2022/11/01	18	68.41	23	66.07	66.00	-5	17,590	-0.03%
2022/10/31	36	68.41	30	67.71	67.70	6	17,596	0.03%
2022/10/28	13	69.78	13	68.50	68.50	0	17,585	0.00%
2022/10/27	31	69.47	31	70.43	70.50	0	17,529	0.00%
2022/10/26	3	68.30	5	68.92	69.20	-2	17,483	-0.01%
2022/10/25	12	68.45	12	67.70	67.70	0	17,395	0.00%
2022/10/24	16	69.51	24	68.50	68.50	-8	17,586	-0.05%
2022/10/21	18	67.22	26	66.50	66.50	-8	17,570	-0.05%
2022/10/20	23	64.35	21	66.41	66.90	2	17,578	0.01%
2022/10/19	22	68.37	27	67.92	67.90	-5	17,706	-0.03%
2022/10/18	22	66.90	24.3	66.92	67.00	-2.3	17,674	-0.01%
2022/10/17	54	63.89	49.1	64.04	64.90	4.9	17,705	0.03%
2022/10/14	36	68.16	36	69.09	68.80	0	17,512	0.00%
2022/10/13	23	68.33	37	65.45	65.40	-14	17,873	-0.08%
2022/10/12	19	69.09	18	68.30	68.30	1	18,252	0.01%
2022/10/11	49	72.33	11	72.35	72.20	38	18,103	0.21%
2022/10/07	16.1	74.11	9	73.39	73.20	7.1	17,998	0.04%
2022/10/06	13	72.14	13	73.13	73.60	0	18,048	0.00%
2022/10/05	8	73.01	17.4	73.57	72.90	-9.4	18,103	-0.05%
2022/10/04	29	71.38	33	71.64	71.60	-4	18,225	-0.02%
2022/10/03	15	69.15	11	70.96	70.30	4	18,110	0.02%
2022/09/30	18.7	64.54	22	66.35	66.80	-3.4	17,994	-0.02%
2022/09/29	30	67.86	31	66.54	66.50	-1	17,966	-0.01%
2022/09/28	27	68.81	37	65.92	65.70	-10	17,990	-0.06%
2022/09/27	24	70.27	21	70.97	71.00	3	18,355	0.02%
2022/09/26	45	72.06	31.8	70.04	69.40	13.3	18,480	0.07%
2022/09/23	13	76.22	15	76.12	74.90	-2	18,620	-0.01%
2022/09/22	36	76.00	14	74.79	74.70	22	18,861	0.12%
2022/09/21	10.1	74.75	15	77.91	78.30	-4.9	19,104	-0.03%
2022/09/20	18	75.77	18	75.16	75.10	0	19,163	0.00%
2022/09/19	24	77.35	13	76.18	74.10	11	19,630	0.06%
2022/09/16	7	79.27	1	78.80	80.70	6	19,925	0.03%
2022/09/15	6	81.03	12	81.53	80.70	-6	20,286	-0.03%
2022/09/14	9	76.33	18.2	77.11	79.10	-9.2	20,546	-0.04%
2022/09/13	7	78.13	8	77.90	77.70	-1	20,614	0.00%
2022/09/12	29	75.08	27	76.96	76.90	2	20,925	0.01%
2022/09/08	38.1	73.98	35	73.95	74.10	3.1	20,836	0.01%
2022/09/07	34	74.85	32	74.42	74.50	2	20,908	0.01%
2022/09/06	25	77.45	17.2	76.95	76.80	7.9	20,750	0.04%
2022/09/05	22	77.14	41	76.73	76.20	-19	20,692	-0.09%
2022/09/02	6.3	79.70	33.4	79.05	78.00	-27.1	20,581	-0.13%
2022/09/01	0	0.00	1	84.50	83.70	-1	20,346	0.00%
2022/08/31	2.1	84.71	8.2	84.89	86.80	-6.2	20,415	-0.03%
2022/08/30	7	86.50	0	0.00	86.10	7	20,129	0.03%
2022/08/29	0.2	86.60	4	87.02	86.30	-3.8	20,111	-0.02%
2022/08/26	1	93.20	2	93.60	93.10	-1	20,046	0.00%
2022/08/25	2	92.05	3	92.20	92.80	-1	20,010	0.00%
2022/08/24	4.2	92.18	11	92.46	91.30	-6.8	20,068	-0.03%
2022/08/23	3.1	95.00	3	94.87	94.60	0.1	20,090	0.00%
2022/08/22	5	96.34	4	96.08	95.10	1	20,154	0.00%
2022/08/17	0.2	101.50	0	0.00	101.50	0.2	20,697	0.00%
2022/08/16	5	100.00	11	100.45	99.90	-6	21,251	-0.03%
2022/08/15	1	101.00	0	0.00	101.50	1	21,871	0.00%
2022/08/12	0.1	103.50	1	103.00	104.50	-0.9	21,770	0.00%
2022/08/11	11	104.41	10	103.50	103.00	1	21,901	0.00%
2022/08/10	0.4	104.00	26	103.65	103.00	-25.6	21,885	-0.12%
2022/08/09	18	105.75	6.4	105.34	105.00	11.6	21,937	0.05%
2022/08/05	22	107.41	34	106.40	107.50	-12	21,846	-0.05%
2022/08/04	36.1	103.93	7	103.36	104.00	29.1	21,921	0.13%
2022/08/02	1	103.50	17	103.56	105.00	-16	22,088	-0.07%
2022/08/01	8	107.25	12	105.92	107.50	-4	22,109	-0.02%
2022/07/29	15	106.93	12	106.75	107.00	3	22,202	0.01%
2022/07/28	11.1	102.37	5	103.50	102.00	6.1	22,118	0.03%
2022/07/27	1	104.50	3	104.17	104.50	-2	22,091	-0.01%
2022/07/26	4	100.88	3	101.00	100.50	1	22,099	0.00%
2022/07/25	3	104.50	4	104.25	104.00	-1	21,952	0.00%
2022/07/22	12	107.29	11	106.50	106.50	1	21,993	0.00%
2022/07/21	2.1	105.52	0	0.00	105.50	2.1	22,013	0.01%
2022/07/20	22	105.52	1	105.50	103.50	21	21,989	0.10%
2022/07/19	18	130.06	7	128.79	131.00	11	21,598	0.05%
2022/07/18	1	120.00	10	120.50	121.00	-9	21,147	-0.04%
2022/07/15	3	118.00	0	0.00	117.00	3	21,144	0.01%
2022/07/14	1	117.00	2	117.50	118.50	-1	21,219	0.00%
2022/07/13	1	116.00	9	116.67	113.50	-8	21,063	-0.04%
2022/07/12	10	112.30	1	116.50	112.00	9	20,966	0.04%
2022/07/11	2	120.50	1.1	120.55	120.50	0.9	20,719	0.00%
2022/07/08	24	121.73	41	120.72	120.50	-17	20,675	-0.08%
2022/07/07	7	115.29	9	117.39	116.50	-2	20,505	-0.01%
2022/07/06	3	114.67	1.1	115.77	113.50	1.9	20,500	0.01%
2022/07/05	24	113.83	26	115.96	116.00	-2	20,405	-0.01%
2022/07/04	10	114.00	10.2	115.46	115.50	-0.2	19,948	0.00%
2022/07/01	9	117.28	7	112.57	111.00	2	19,836	0.01%
2022/06/30	15	117.63	22	119.36	119.00	-7	19,480	-0.04%
2022/06/29	11	122.05	10	120.65	120.00	1	19,155	0.01%
2022/06/28	11	124.55	11	127.09	128.00	0	18,787	0.00%
2022/06/27	18	125.94	25	126.18	128.00	-7	18,412	-0.04%
2022/06/24	13	114.81	31	116.76	116.50	-18	17,937	-0.10%
2022/06/23	19	114.39	6	110.50	110.50	13	17,617	0.07%
2022/06/22	14	119.18	13	118.58	120.00	1	17,276	0.01%
2022/06/21	8	121.50	8	123.25	123.50	0	16,758	0.00%
2022/06/20	6.7	123.25	26.7	122.86	119.50	-20	16,534	-0.12%
2022/06/17	2	131.50	2	132.50	131.00	0	16,156	0.00%
2022/06/16	12	137.46	8	135.19	131.00	4	15,984	0.03%
2022/06/15	5	143.20	18	140.67	140.50	-13	16,030	-0.08%
2022/06/14	2	143.00	1	143.50	143.00	1	16,380	0.01%
2022/06/13	16	144.34	1	143.50	143.00	15	17,312	0.09%
2022/06/10	10.1	150.81	13	150.85	150.00	-2.9	17,735	-0.02%
2022/06/09	38.2	156.37	4	155.88	155.00	34.2	17,977	0.19%
2022/06/08	5	161.00	12	161.25	161.50	-7	18,124	-0.04%
2022/06/07	4	159.00	8	160.13	159.00	-4	18,565	-0.02%
2022/06/06	13	159.54	28	162.11	158.50	-15	19,086	-0.08%
2022/06/02	9	159.00	1	158.50	158.50	8	19,672	0.04%
2022/06/01	11	159.18	17	160.38	159.50	-6	20,734	-0.03%
2022/05/31	15	157.10	13	156.65	157.00	2	22,047	0.01%
2022/05/30	15	159.70	4	159.13	158.50	11	22,405	0.05%
2022/05/27	0	0.00	9	159.11	160.50	-9	22,706	-0.04%
2022/05/26	20	158.38	25	160.40	156.50	-5	23,032	-0.02%
2022/05/25	36	160.17	3	159.33	160.50	33	23,196	0.14%
2022/05/24	7	164.21	3.1	162.84	161.50	3.9	23,415	0.02%
2022/05/23	11	161.18	9.1	162.46	163.50	1.9	23,452	0.01%
2022/05/20	0	0.00	7	147.86	149.00	-7	23,616	-0.03%
2022/05/19	14.1	143.95	18	144.06	146.00	-3.9	24,528	-0.02%
2022/05/18	5	145.80	6	146.42	147.50	-1	25,491	0.00%
2022/05/17	7	145.00	21	144.43	143.00	-14	26,034	-0.05%
2022/05/16	11	149.73	5	149.60	148.00	6	26,380	0.02%
2022/05/13	5	153.00	8.1	152.81	153.50	-3.1	26,755	-0.01%
2022/05/12	8	149.25	13.5	151.24	148.50	-5.5	27,852	-0.02%
2022/05/11	3	151.50	5	151.50	151.50	-2	28,048	-0.01%
2022/05/10	18	151.83	9.1	151.59	151.50	8.9	28,426	0.03%
2022/05/09	11	150.41	9	149.44	148.00	2	28,842	0.01%
2022/05/06	10	150.40	12	150.04	151.50	-2	29,843	-0.01%
2022/05/05	11	152.91	11	152.23	153.00	0	29,960	0.00%
2022/05/04	9	149.17	5	149.40	148.50	4	29,923	0.01%
2022/05/03	5	145.30	8	144.44	146.00	-3	30,123	-0.01%
2022/04/29	3	146.33	4	146.00	146.00	-1	30,426	0.00%
2022/04/28	17	144.03	17	143.68	142.00	0	30,615	0.00%
2022/04/27	9	143.83	7	142.43	144.00	2	30,648	0.01%
2022/04/26	2	148.50	2	148.50	145.00	0	30,761	0.00%
2022/04/25	6	149.17	6	149.83	148.00	0	30,860	0.00%
2022/04/22	12.1	156.30	2	157.00	156.00	10.1	30,890	0.03%
2022/04/21	3	158.50	7	158.43	157.50	-4	31,098	-0.01%
2022/04/20	6	156.00	7	157.36	155.50	-1	31,348	0.00%
2022/04/19	5	156.00	12.1	155.00	156.00	-7.1	31,482	-0.02%
2022/04/18	10	151.45	5	151.70	151.00	5	31,728	0.02%
2022/04/15	4	155.13	1	155.50	155.00	3	32,036	0.01%
2022/04/14	1	158.00	4	156.50	154.50	-3	32,163	-0.01%
2022/04/13	2	156.25	10	156.95	158.00	-8	32,253	-0.02%
2022/04/12	15	152.00	13	147.58	153.00	2	32,311	0.01%
2022/04/11	7	154.29	7	153.36	151.50	0	32,351	0.00%
2022/04/08	6	153.92	6	155.67	154.00	0	32,947	0.00%
2022/04/07	13	152.23	3.1	153.33	149.50	9.9	33,063	0.03%
2022/04/06	3	154.67	0	0.00	156.00	3	33,093	0.01%
2022/04/01	3	159.00	4	158.75	160.00	-1	33,478	0.00%
2022/03/31	9	158.33	13	157.58	158.50	-4	33,528	-0.01%
2022/03/30	15	159.87	17	158.62	160.00	-2	33,688	-0.01%
2022/03/29	17	156.65	1	157.50	154.50	16	33,769	0.05%
2022/03/28	9	154.89	3	155.67	156.00	6	34,092	0.02%
2022/03/25	22	155.27	9	157.33	153.50	13	34,467	0.04%
2022/03/24	4.2	161.50	7	161.43	160.00	-2.8	34,857	-0.01%
2022/03/23	5	164.60	1	163.00	163.00	4	35,566	0.01%
2022/03/22	4	164.88	2	162.75	162.50	2	36,222	0.01%
2022/03/21	1	164.00	0	0.00	163.00	1	37,126	0.00%
2022/03/18	7	161.93	1	162.00	163.00	6	38,261	0.02%
2022/03/17	13.1	166.26	16	164.19	168.00	-2.9	38,841	-0.01%
2022/03/16	36.1	166.37	59	168.26	161.50	-22.9	39,919	-0.06%
2022/03/15	18	177.81	46	178.89	172.50	-28	39,944	-0.07%
2022/03/14	2	179.50	3	180.00	182.00	-1	41,030	0.00%
2022/03/11	6	175.42	3	174.83	175.00	3	42,473	0.01%
2022/03/10	7	178.64	15	180.57	176.50	-8	43,249	-0.02%
2022/03/09	20	173.93	18	173.75	174.00	2	43,857	0.00%
2022/03/08	23.1	174.32	19	173.53	170.50	4.1	44,460	0.01%
2022/03/07	18.1	187.25	17.2	186.45	180.00	1	43,865	0.00%
2022/03/04	31.2	196.52	29	196.41	192.00	2.2	43,042	0.00%
2022/03/03	13	194.04	11.1	194.91	192.00	1.9	41,921	0.00%
2022/03/02	3	192.00	5	191.00	190.50	-2	41,774	0.00%
2022/03/01	5	191.90	10.1	193.05	193.00	-5.1	41,636	-0.01%
2022/02/25	4	186.25	4	186.63	187.00	0	41,391	0.00%
2022/02/24	24	185.56	13	186.88	182.00	11	41,218	0.03%
2022/02/23	22	188.57	18.2	188.59	190.00	3.8	40,843	0.01%
2022/02/22	11	183.82	18	188.83	181.50	-7	40,488	-0.02%
2022/02/21	40	197.54	23.2	196.85	195.00	16.8	39,762	0.04%
2022/02/18	20	191.53	28	192.55	194.50	-8	39,031	-0.02%
2022/02/17	54.1	187.50	8	186.63	183.00	46.1	38,225	0.12%
2022/02/16	9	184.67	11	184.09	183.50	-2	37,912	-0.01%
2022/02/15	4	180.50	5	180.70	178.50	-1	38,206	0.00%
2022/02/14	11	180.04	15	180.13	180.00	-4	38,783	-0.01%
2022/02/11	7	173.86	9	175.78	172.00	-2	38,390	-0.01%
2022/02/10	19	174.71	7	173.00	175.50	12	39,037	0.03%
2022/02/09	7	174.50	11.1	173.71	173.50	-4.1	39,741	-0.01%
2022/02/08	5	170.10	16	173.46	172.00	-11	39,830	-0.03%
2022/02/07	5.1	158.14	10	154.70	162.00	-4.9	39,996	-0.01%
2022/01/26	2	148.25	5	148.60	147.50	-3	41,239	-0.01%
2022/01/25	16	149.19	3	145.50	145.50	13	41,581	0.03%
2022/01/24	8	149.31	9	151.50	153.00	-1	41,813	0.00%
2022/01/21	13	155.12	7	154.50	151.50	6	42,137	0.01%
2022/01/20	6	160.67	4	162.25	161.00	2	42,290	0.00%
2022/01/19	9	163.28	8	161.25	161.50	1	42,524	0.00%
2022/01/18	7	165.86	16	166.31	166.00	-9	42,715	-0.02%
2022/01/17	11	167.91	2	166.25	166.00	9	43,550	0.02%
2022/01/14	6.2	170.50	7	171.29	173.50	-0.8	44,029	0.00%
2022/01/13	12.1	173.19	11	169.73	168.50	1.1	44,460	0.00%
2022/01/12	2	176.50	2	177.51	176.00	0	44,725	0.00%
2022/01/11	5	180.70	4	181.50	181.50	1	45,521	0.00%
2022/01/10	8.2	182.81	2	180.25	179.50	6.2	46,605	0.01%
2022/01/07	3	190.33	3	186.67	187.50	0	47,315	0.00%
2022/01/06	1	190.00	2	193.25	191.00	-1	48,866	0.00%
2022/01/05	2	191.00	6	191.42	191.00	-4	49,726	-0.01%
2022/01/04	14.1	188.07	13	188.23	191.50	1.1	50,499	0.00%
2022/01/03	8.6	186.72	4	186.25	187.50	4.6	51,296	0.01%
2021/12/30	4.1	198.90	26	199.40	198.50	-21.9	51,827	-0.04%
2021/12/29	1	202.00	9	201.39	201.00	-8	52,778	-0.02%
2021/12/28	23	204.30	10	202.80	200.50	13	54,654	0.02%
2021/12/27	5	199.90	1	199.50	199.00	4	55,451	0.01%
2021/12/24	1	200.00	1	202.50	199.00	0	56,326	0.00%
2021/12/23	3	202.33	0	0.00	200.00	3	56,322	0.01%
2021/12/22	12	202.25	17	203.56	204.00	-5	56,540	-0.01%
2021/12/21	12	203.88	16	201.94	207.00	-4	56,543	-0.01%
2021/12/20	7	200.64	11	198.91	199.00	-4	56,620	-0.01%
2021/12/17	21	202.43	6	202.25	200.00	15	56,644	0.03%
2021/12/16	21	200.19	50	198.34	196.50	-29	56,315	-0.05%
2021/12/15	48	195.59	17.1	195.61	199.00	30.9	56,196	0.05%
2021/12/14	22.6	196.35	17	196.12	189.50	5.6	56,156	0.01%
2021/12/13	30	206.77	31	206.58	201.50	-1	55,319	0.00%
2021/12/10	28	207.61	23	207.61	210.50	5	55,553	0.01%
2021/12/09	26.1	201.13	22.2	200.98	208.00	4	54,894	0.01%
2021/12/08	27	197.17	54.3	197.66	197.00	-27.3	54,715	-0.05%
2021/12/07	46	186.67	60	186.26	191.00	-14	54,241	-0.03%
2021/12/06	31	173.27	34	173.43	176.50	-3	53,587	-0.01%
2021/12/03	38	168.30	26	168.58	164.50	12	53,625	0.02%
2021/12/02	15	165.20	65.3	165.31	169.50	-50.3	53,692	-0.09%
2021/12/01	3	154.67	3	155.00	154.50	0	53,099	0.00%
2021/11/30	1	157.00	10	155.90	156.50	-9	53,553	-0.02%
2021/11/29	17	151.62	3	153.83	153.00	14	54,150	0.03%
2021/11/26	8	158.31	5	152.90	152.00	3	55,260	0.01%
2021/11/25	4.7	156.76	5.2	158.35	157.50	-0.5	55,943	0.00%
2021/11/24	1	153.00	0.4	154.00	154.00	0.6	56,530	0.00%
2021/11/23	4	154.75	1	154.00	154.00	3	58,328	0.01%
2021/11/22	11	156.05	1	157.50	154.50	10	60,206	0.02%
2021/11/19	2	156.50	0.1	157.00	156.00	1.9	61,871	0.00%
2021/11/18	3	159.83	3	160.83	160.50	0	64,140	0.00%
2021/11/17	2	158.00	4	157.50	158.50	-2	66,010	0.00%
2021/11/16	5	159.70	10.1	159.95	161.00	-5.1	67,378	-0.01%
2021/11/15	3	159.17	4	158.88	157.00	-1	69,856	0.00%
2021/11/12	12	159.38	8	161.06	159.00	4	71,211	0.01%
2021/11/11	50.2	168.33	7	167.71	159.50	43.2	71,484	0.06%
2021/11/10	30.2	181.99	23	184.98	177.00	7.2	72,107	0.01%
2021/11/09	16	186.47	11.2	186.58	183.50	4.8	73,224	0.01%
2021/11/08	13	183.12	9	185.05	190.00	4	73,787	0.01%
2021/11/05	11	174.73	7	175.71	178.00	4	74,735	0.01%
2021/11/04	12	177.00	7	178.64	174.50	5	76,083	0.01%
2021/11/03	5	171.00	17.7	171.30	171.50	-12.7	76,323	-0.02%
2021/11/02	7	161.93	12	162.08	161.00	-5	76,868	-0.01%
2021/11/01	13.8	161.59	12	160.67	158.50	1.8	77,612	0.00%
2021/10/29	7	159.86	19.3	159.11	160.00	-12.3	78,267	-0.02%
2021/10/28	6	156.42	6	155.25	153.50	0	79,584	0.00%
2021/10/27	4	154.50	10	153.35	153.00	-6	82,036	-0.01%
2021/10/26	8.3	158.83	11.3	158.06	157.00	-3	84,992	0.00%
2021/10/25	11	156.91	11	157.00	157.50	0	87,571	0.00%
2021/10/22	28	155.52	50	153.31	152.50	-22	90,066	-0.02%
2021/10/21	26	161.63	29	163.47	159.00	-3	91,770	0.00%
2021/10/20	19	161.08	30	162.25	159.50	-11	92,550	-0.01%
2021/10/19	68	161.89	50	161.18	158.00	18	94,278	0.02%
2021/10/18	16	152.87	18	155.00	160.00	-2	96,471	0.00%
2021/10/15	119	161.97	118	161.75	161.00	1	97,931	0.00%	大買/大賣/
2021/10/14	44	162.30	46	163.09	164.50	-2	98,982	0.00%
2021/10/13	32	157.84	43	158.30	155.00	-11	99,248	-0.01%
2021/10/12	22	158.54	20	158.10	153.50	2	101,711	0.00%
2021/10/08	19	168.50	24	167.06	169.50	-5	102,911	0.00%
2021/10/07	23	170.48	32	172.97	171.50	-9	105,121	-0.01%
2021/10/06	15.1	166.36	13	164.46	161.50	2.1	106,167	0.00%
2021/10/05	39	169.99	35	170.76	173.00	4	107,309	0.00%
2021/10/04	13.1	171.81	44	170.02	165.50	-30.9	108,342	-0.03%
2021/10/01	52	188.09	51	188.55	183.50	1	110,613	0.00%
2021/09/30	26	203.37	37	204.57	203.50	-11	112,158	-0.01%
2021/09/29	8	202.19	11	201.91	200.50	-3	113,993	0.00%
2021/09/28	25	202.14	5	202.60	203.50	20	115,755	0.02%
2021/09/27	8	214.56	3	213.33	208.00	5	117,732	0.00%
2021/09/24	10	212.90	21	215.11	215.00	-11	121,860	-0.01%
2021/09/23	4	208.00	7	209.71	207.50	-3	123,853	0.00%
2021/09/22	4	203.15	1	207.50	203.00	3	127,961	0.00%
2021/09/17	9	204.61	16.1	208.16	210.00	-7.1	129,019	-0.01%
2021/09/16	6	202.67	6	202.75	200.50	0	131,239	0.00%
2021/09/15	15	201.93	8	203.81	205.00	7	132,972	0.01%
2021/09/14	20	205.53	29.9	207.98	201.50	-9.9	136,191	-0.01%
2021/09/13	26	211.81	20	214.88	210.00	6	138,442	0.00%
2021/09/10	28	211.04	16	210.47	211.50	12	139,336	0.01%
2021/09/09	21.1	207.15	29	206.40	207.50	-7.9	140,530	-0.01%
2021/09/08	40	214.86	30.2	213.01	213.00	9.8	141,059	0.01%
2021/09/07	21	204.17	45.1	207.35	209.50	-24.1	141,359	-0.02%
2021/09/06	26.1	216.28	12	219.96	211.00	14.1	140,707	0.01%
2021/09/03	61	230.81	16	228.91	222.00	45	140,444	0.03%
2021/09/02	17	240.41	12	237.79	235.50	5	139,951	0.00%
2021/09/01	25.1	239.42	18	242.03	235.00	7.1	139,269	0.01%
2021/08/31	22	245.93	15	246.43	248.00	7	138,045	0.01%
2021/08/30	14	253.60	41.1	254.65	249.00	-27.1	137,102	-0.02%
2021/08/27	49.1	259.73	40	256.84	252.00	9.1	136,378	0.01%
2021/08/26	45.1	257.57	47.3	253.70	258.00	-2.2	134,570	0.00%
2021/08/25	70.1	254.54	57	255.00	262.00	13.1	132,823	0.01%
2021/08/24	72.2	249.95	60	245.38	244.00	12.2	131,087	0.01%
2021/08/23	31	242.61	68.4	241.69	248.00	-37.4	129,142	-0.03%
2021/08/20	21	217.64	21.1	218.29	225.50	-0.1	129,352	0.00%
2021/08/19	68.1	225.15	56	223.76	213.00	12.1	130,804	0.01%
2021/08/18	28	215.23	55.3	212.90	226.00	-27.3	129,864	-0.02%
2021/08/17	38	213.93	44	212.23	205.50	-6	130,875	0.00%
2021/08/16	41.1	214.37	32	213.78	215.00	9.1	131,847	0.01%
2021/08/13	97.2	225.80	58	227.24	215.00	39.2	131,260	0.03%
2021/08/12	67	220.02	116.4	222.96	230.00	-49.4	131,665	-0.04%	大賣/
2021/08/11	80.2	217.24	78	218.54	217.00	2.2	131,247	0.00%
2021/08/10	88.1	229.26	117	230.40	225.00	-28.9	129,537	-0.02%	大賣/
2021/08/09	66.1	233.20	65	234.03	229.00	1.1	128,839	0.00%
2021/08/06	110	232.46	122.2	236.24	231.00	-12.2	128,536	-0.01%	大買/大賣/
2021/08/05	42.2	225.70	97	222.87	221.00	-54.8	127,154	-0.04%
2021/08/04	72	234.35	45.1	233.42	233.00	26.9	126,543	0.02%
2021/08/03	82.2	232.55	69.1	233.67	229.00	13.1	126,639	0.01%
2021/08/02	71.2	221.60	61.1	226.60	232.00	10.1	125,565	0.01%
2021/07/30	182.2	242.58	91	239.53	223.50	91.2	123,176	0.07%	大買/
2021/07/29	57	235.11	106	241.59	248.00	-49	120,666	-0.04%	大賣/
2021/07/28	78	207.45	77.4	212.75	225.50	0.6	118,502	0.00%
2021/07/27	72.1	204.60	132	205.58	205.00	-59.9	116,098	-0.05%	大賣/
2021/07/26	51.2	227.88	26	227.46	216.50	25.2	115,006	0.02%
2021/07/23	65	242.38	60.1	246.46	240.00	4.9	113,819	0.00%
2021/07/22	133.1	230.32	76.1	230.04	240.00	57.1	112,099	0.05%	大買/
2021/07/21	66.1	249.67	60.1	249.91	238.50	6	109,689	0.01%
2021/07/20	74.1	268.59	54	267.31	260.50	20.1	107,231	0.02%
2021/07/19	64.1	291.70	54	292.74	286.00	10.1	105,706	0.01%
2021/07/16	113	291.52	113	290.40	286.00	0	105,178	0.00%	大買/大賣/
2021/07/15	69	265.80	89	270.47	278.50	-20	102,364	-0.02%
2021/07/14	78.5	254.06	66.4	255.53	253.50	12.1	101,196	0.01%
2021/07/13	94.5	271.79	82.1	268.76	258.50	12.4	98,531	0.01%
2021/07/12	70.1	285.89	97.2	288.78	287.00	-27.1	96,744	-0.03%
2021/07/09	160.5	293.06	113.1	292.49	275.00	47.4	94,700	0.05%	大買/大賣/
2021/07/08	118.1	281.89	110.1	286.39	304.00	8	92,400	0.01%	大買/大賣/
2021/07/07	45.3	283.98	45	287.18	276.50	0.3	89,534	0.00%
2021/07/06	63	307.47	54.2	306.68	296.00	8.8	87,537	0.01%
2021/07/05	47.2	314.41	96.2	309.61	302.00	-49	85,714	-0.06%
2021/07/02	80.2	331.72	79	332.72	326.50	1.2	83,762	0.00%
2021/07/01	164.6	336.97	139	339.42	336.00	25.6	81,705	0.03%	大買/大賣/
2021/06/30	65.2	305.74	69	310.88	321.00	-3.8	77,304	0.00%
2021/06/29	173.1	307.65	174	308.59	292.00	-0.9	75,146	0.00%	大買/大賣/
2021/06/28	32	292.58	67.1	296.88	300.00	-35.1	71,395	-0.05%
2021/06/25	158.1	266.40	178.1	268.07	273.00	-20	70,194	-0.03%	大買/大賣/
2021/06/24	60	237.40	86	242.63	248.50	-26	67,663	-0.04%
2021/06/23	161.1	240.16	114	239.04	226.00	47.1	65,883	0.07%	大買/大賣/
2021/06/22	182.1	264.12	105.2	266.53	251.00	76.9	61,674	0.12%	大買/大賣/
2021/06/21	45.1	241.97	56	246.11	249.00	-10.9	58,851	-0.02%
2021/06/18	66	215.44	98.7	221.99	226.50	-32.7	58,156	-0.06%
2021/06/17	47	204.12	33	204.47	206.00	14	56,643	0.02%
2021/06/16	52	206.38	28.1	206.04	205.50	23.9	55,154	0.04%
2021/06/15	1	183.00	4	191.50	191.50	-3	53,839	-0.01%
2021/06/11	20	167.25	14	167.93	174.50	6	53,432	0.01%
2021/06/10	2	155.00	17	155.41	159.00	-15	53,228	-0.03%
2021/06/09	12	162.04	20	159.68	160.00	-8	53,324	-0.02%
2021/06/08	29	161.41	5	161.10	165.00	24	53,404	0.04%
2021/06/07	2	155.00	38	150.53	153.00	-36	53,464	-0.07%
2021/06/04	6	158.33	5	162.00	155.50	1	53,521	0.00%
2021/06/03	3	160.33	0	0.00	161.00	3	53,592	0.01%
2021/06/02	19	166.95	17	166.85	160.00	2	53,515	0.00%
2021/06/01	16	156.38	4	156.38	159.50	12	53,205	0.02%
2021/05/31	24	151.17	48	149.58	145.00	-24	53,006	-0.05%
2021/05/28	52	148.24	57	151.92	154.50	-5	52,533	-0.01%
2021/05/27	67	136.78	33	139.38	140.50	34	50,723	0.07%
2021/05/26	36	119.79	30	122.42	128.00	6	47,866	0.01%
2021/05/25	27	128.91	67	122.63	116.50	-40	46,237	-0.09%
2021/05/24	61	121.60	15	122.27	125.00	46	43,825	0.10%
2021/05/21	16	113.00	8	113.50	114.00	8	42,234	0.02%
2021/05/20	21	96.60	45	96.84	104.00	-24	41,724	-0.06%
2021/05/19	29	92.73	37.9	92.08	94.60	-8.9	39,609	-0.02%
2021/05/18	12	84.98	19	85.02	86.00	-7	39,042	-0.02%
2021/05/17	49.2	77.36	80	77.33	78.20	-30.8	38,911	-0.08%
2021/05/14	68.1	77.08	84	76.57	81.60	-15.9	37,764	-0.04%
2021/05/13	35.1	81.64	16	80.51	80.10	19.1	36,679	0.05%
2021/05/12	14.2	90.65	8	92.96	88.90	6.2	36,346	0.02%
2021/05/11	43.2	99.54	20.1	103.27	98.70	23.1	36,361	0.06%
2021/05/10	9	98.97	22	100.35	101.50	-13	35,317	-0.04%
2021/05/07	7.4	89.82	15	89.49	92.30	-7.6	34,558	-0.02%
2021/05/06	18.1	94.11	82	90.59	89.90	-63.9	34,312	-0.19%
2021/05/05	81	92.12	45	92.05	92.50	36	33,721	0.11%
2021/05/04	74	94.25	37	93.58	91.40	37	33,189	0.11%
2021/05/03	29	100.81	120	100.13	101.50	-91	32,428	-0.28%	大賣/
2021/04/29	4	91.95	11	92.30	94.70	-7	31,563	-0.02%
2021/04/28	16	94.41	17	96.27	92.50	-1	31,936	0.00%
2021/04/27	16	92.47	4	91.85	91.20	12	31,941	0.04%
2021/04/26	14	90.06	26	90.11	90.20	-12	31,963	-0.04%
2021/04/23	79.3	82.47	55	82.88	82.00	24.3	32,715	0.07%
2021/04/22	49.1	94.80	85	87.40	85.80	-35.9	32,945	-0.11%
2021/04/21	6	86.10	9	88.14	89.60	-3	32,068	-0.01%
2021/04/20	38.3	80.87	32	80.32	81.50	6.3	31,928	0.02%
2021/04/19	8	79.10	6	80.17	80.60	2	32,264	0.01%
2021/04/16	15.4	70.70	6.9	70.04	73.30	8.4	32,430	0.03%
2021/04/15	31	64.95	28.1	66.67	66.70	3	32,892	0.01%
2021/04/14	16	65.53	8	64.91	65.30	8	34,186	0.02%
2021/04/13	13	63.52	23	65.03	64.30	-10	34,459	-0.03%
2021/04/12	1	61.20	4	63.30	64.00	-3	35,159	-0.01%
2021/04/09	31.8	56.99	5	57.12	58.20	26.8	36,862	0.07%
2021/04/08	4	58.48	21	58.89	58.90	-17	37,908	-0.04%
2021/04/07	13	57.73	7	58.24	58.70	6	39,236	0.02%
2021/04/06	18	57.11	7	57.30	57.40	11	42,280	0.03%
2021/04/01	19	55.95	3	55.93	55.90	16	43,279	0.04%
2021/03/31	15	56.79	8	55.91	55.10	7	44,129	0.02%
2021/03/30	6	54.40	4	54.38	54.60	2	44,067	0.00%
2021/03/29	23	54.78	27	54.61	55.40	-4	44,720	-0.01%
2021/03/26	7	51.11	4	51.78	52.90	3	46,649	0.01%
2021/03/25	5	50.74	0	0.00	49.90	5	47,659	0.01%
2021/03/24	20	51.85	16	52.05	52.00	4	48,732	0.01%
2021/03/23	29	53.75	5	52.02	51.70	24	48,863	0.05%
2021/03/22	3	53.50	12	53.35	54.50	-9	48,009	-0.02%
2021/03/19	3	49.77	13.1	50.24	49.55	-10.1	47,755	-0.02%
2021/03/18	0	49.30	0	0.00	49.95	0	48,015	0.00%
2021/03/17	4	49.25	15	49.06	49.00	-11	48,441	-0.02%
2021/03/16	105	48.41	2	48.48	48.65	103	48,956	0.21%	大買/鉅額交易
2021/03/15	2	48.53	23	48.56	48.70	-21	49,649	-0.04%
2021/03/12	41	47.86	56	48.20	47.40	-15	50,455	-0.03%
2021/03/11	3	47.40	17	47.59	47.25	-14	50,756	-0.03%
2021/03/10	3	46.93	20	47.35	47.00	-17	50,926	-0.03%
2021/03/09	20	47.00	20	46.53	47.50	0	51,141	0.00%
2021/03/08	12	46.86	1	45.40	45.40	11	51,479	0.02%
2021/03/05	1	46.10	0	0.00	45.85	1	51,890	0.00%
2021/03/04	6	46.23	0	0.00	46.05	6	52,319	0.01%
2021/03/03	1	45.45	5	46.68	47.30	-4	52,717	-0.01%
2021/03/02	51	48.91	61	48.25	45.50	-10	53,775	-0.02%
2021/02/26	0	0.00	16	47.89	47.95	-16	54,074	-0.03%
2021/02/25	0	0.00	1.1	47.65	47.30	-1.1	54,060	0.00%
2021/02/24	3	47.13	10	46.65	46.00	-7	54,183	-0.01%
2021/02/23	30	48.13	15	47.21	46.70	15	54,262	0.03%
2021/02/22	21	46.98	13	47.18	46.75	8	54,800	0.01%
2021/02/19	7	44.87	40	44.56	44.50	-33	54,951	-0.06%
2021/02/18	29	45.99	11	46.31	45.25	18	55,206	0.03%
2021/02/17	23	43.60	0	0.00	43.90	23	54,788	0.04%
2021/02/05	5	42.46	1	43.00	42.20	4	54,773	0.01%
2021/02/04	10	43.15	0	0.00	43.50	10	54,818	0.02%
2021/02/03	5	43.03	0	0.00	42.25	5	55,361	0.01%
2021/02/02	4	44.18	16	43.54	43.50	-12	56,019	-0.02%
2021/02/01	1	41.80	0	0.00	41.35	1	55,488	0.00%
2021/01/29	10.1	43.19	2	44.50	42.80	8.1	55,267	0.01%
2021/01/28	14	44.95	45	45.07	44.75	-31	55,130	-0.06%
2021/01/27	2	45.20	6	45.89	44.55	-4	54,963	-0.01%
2021/01/26	5	46.16	4	45.11	45.60	1	55,058	0.00%
2021/01/25	13	45.98	27	45.90	45.65	-14	54,998	-0.03%
2021/01/22	20	44.87	6	45.06	44.80	14	54,629	0.03%
2021/01/21	6	43.56	16	43.74	42.70	-10	54,212	-0.02%
2021/01/20	14	42.70	23	42.57	42.10	-9	53,579	-0.02%
2021/01/19	13	45.11	14	44.75	43.20	-1	52,968	0.00%
2021/01/18	7	43.15	23	42.44	45.10	-16	52,507	-0.03%
2021/01/15	11	44.88	3	43.40	43.25	8	51,347	0.02%
2021/01/14	17	49.33	6	49.56	48.05	11	50,492	0.02%
2021/01/13	8	48.81	9	48.89	48.00	-1	50,040	0.00%
2021/01/12	55	49.69	49	49.29	49.05	6	49,715	0.01%
2021/01/11	39	49.43	24	49.67	50.40	15	48,278	0.03%
2021/01/08	27	47.78	66	49.16	48.50	-39	47,488	-0.08%
2021/01/07	77	46.53	42	47.33	47.35	35	46,536	0.08%
2021/01/06	37	51.72	16	52.13	50.30	21	45,072	0.05%
2021/01/05	54	55.49	56	55.15	54.60	-2	44,340	0.00%
2021/01/04	81	55.32	55	55.70	57.10	26	43,023	0.06%
2020/12/31	25	51.36	34	51.56	52.90	-9	40,875	-0.02%
2020/12/30	36	49.65	39.3	49.41	50.10	-3.3	39,737	-0.01%
2020/12/29	71	52.01	48	52.14	49.35	23	38,285	0.06%
2020/12/28	22	51.31	16	52.23	52.80	6	35,075	0.02%
2020/12/25	41	47.80	52	48.14	48.00	-11	33,634	-0.03%
2020/12/24	28	45.63	22	46.17	45.25	6	32,551	0.02%
2020/12/23	16	43.33	12	44.09	45.45	4	32,156	0.01%
2020/12/22	39	46.32	46	46.98	43.15	-7	31,216	-0.02%
2020/12/21	16	44.78	36	45.67	47.50	-20	28,681	-0.07%
2020/12/18	58	43.75	50	43.67	43.20	8	27,305	0.03%
2020/12/17	8	41.86	52	42.21	42.35	-44	25,975	-0.17%
2020/12/16	6	40.96	6	40.93	41.00	0	25,507	0.00%
2020/12/15	11	41.11	16	40.25	40.00	-5	25,254	-0.02%
2020/12/14	7	40.71	5	40.94	40.75	2	24,601	0.01%
2020/12/11	15	41.10	11	39.35	38.95	4	24,110	0.02%
2020/12/10	12	42.30	14	41.78	41.40	-2	23,548	-0.01%
2020/12/09	24	41.38	21	41.54	41.40	3	22,943	0.01%
2020/12/08	20	40.76	12	41.06	40.60	8	22,173	0.04%
2020/12/07	4	38.89	4	38.31	38.25	0	21,113	0.00%
2020/12/04	4	38.00	1	38.00	38.00	3	20,573	0.01%
2020/12/03	46	40.86	3	40.30	39.50	43	20,136	0.21%
2020/12/02	4	40.19	16	39.99	40.00	-12	19,824	-0.06%
2020/12/01	7	41.63	5	41.55	41.10	2	19,317	0.01%
2020/11/30	33	43.04	2	43.05	43.70	31	18,836	0.16%
2020/11/27	1	42.15	7	42.06	43.00	-6	18,393	-0.03%
2020/11/26	32	41.55	30	42.05	40.65	2	17,895	0.01%
2020/11/25	18	38.92	13	39.42	40.90	5	16,799	0.03%
2020/11/24	11	37.14	0	0.00	37.20	11	16,009	0.07%
2020/11/23	1	37.45	4	37.84	37.45	-3	15,818	-0.02%
2020/11/20	4	37.45	10	37.15	36.75	-6	15,621	-0.04%
2020/11/19	4	36.80	3	37.82	37.45	1	15,539	0.01%
2020/11/18	8	34.38	13	35.47	36.40	-5	14,552	-0.03%
2020/11/17	7	32.82	51.5	32.37	33.35	-44.5	13,788	-0.32%
2020/11/16	0	0.00	103	31.16	31.55	-103	13,474	-0.76%	大賣/鉅額交易
2020/11/13	1	30.60	102	31.59	30.60	-101	13,393	-0.75%	大賣/鉅額交易
2020/11/12	42	31.76	2	31.83	31.20	40	13,198	0.30%
2020/11/11	10	32.49	10	31.53	32.45	0	13,081	0.00%
2020/11/10	13	31.28	15	30.80	29.80	-2	12,631	-0.02%
2020/11/09	1	30.95	2.9	32.18	32.25	-1.9	11,564	-0.02%
2020/11/04	1	28.75	0	0.00	28.90	1	11,238	0.01%
2020/11/03	5	28.15	3.1	28.02	28.60	1.9	11,022	0.02%
2020/11/02	1	27.00	2	27.75	27.00	-1	10,673	-0.01%
2020/10/28	2	27.20	12	26.39	26.15	-10	10,059	-0.10%
2020/10/27	11	26.10	10	26.40	26.10	1	9,870	0.01%
2020/10/26	12	25.89	17	25.98	26.85	-5	9,717	-0.05%
2020/10/23	4	24.80	0	0.00	24.60	4	9,230	0.04%
2020/10/22	1	24.50	1	24.50	24.45	0	9,161	0.00%
2020/10/21	0	0.00	17	25.00	25.30	-17	9,085	-0.19%
2020/10/20	27	24.65	0	0.00	25.25	27	8,840	0.31%
2020/10/16	0	0.00	1	24.15	23.55	-1	8,469	-0.01%
2020/10/15	1	24.30	0	0.00	24.05	1	8,399	0.01%
2020/10/14	0.1	24.45	0	0.00	24.55	0.1	8,292	0.00%
2020/10/06	0	0.00	5	22.71	23.45	-5	7,094	-0.07%
2020/10/05	2	22.30	0	0.00	22.85	2	6,852	0.03%
2020/09/29	4	22.10	3	22.03	21.00	1	6,614	0.02%
2020/09/25	2	20.38	0	0.00	20.45	2	6,001	0.03%
2020/09/24	0	0.00	5	19.30	19.20	-5	5,795	-0.09%
2020/09/21	0	0.00	8	20.10	20.20	-8	5,645	-0.14%
2020/09/18	10	20.30	0	0.00	20.30	10	5,627	0.18%
2020/09/08	0	0.00	6	20.08	20.00	-6	5,129	-0.12%
2020/09/07	3	20.40	0	0.00	20.15	3	5,064	0.06%
2020/09/03	0	0.00	3	20.45	20.45	-3	4,775	-0.06%
2020/09/02	4	20.68	5	20.60	20.70	-1	4,671	-0.02%
2020/09/01	1	20.80	3	20.90	20.95	-2	4,595	-0.04%
2020/08/31	3	22.05	3	21.77	21.20	0	4,531	0.00%
2020/08/28	1	20.85	0	0.00	21.00	1	4,317	0.02%
2020/08/27	2	21.55	0	0.00	20.90	2	4,277	0.05%
2020/08/25	0	0.00	1	22.10	21.75	-1	3,937	-0.03%
2020/08/21	0	0.00	7	20.16	20.10	-7	3,516	-0.20%
2020/08/20	1	20.00	17	20.19	19.95	-16	3,447	-0.46%
2020/08/19	16	20.58	12	20.80	20.35	4	3,250	0.12%
2020/08/18	6	20.15	1	19.65	20.10	5	3,028	0.17%
2020/08/17	3	20.30	0	0.00	20.05	3	2,835	0.11%
2020/08/14	7	19.96	7	20.48	19.90	0	2,607	0.00%
2020/08/11	0	0.00	2	18.90	18.80	-2	2,191	-0.09%
2020/08/10	1	18.65	5	19.03	19.00	-4	2,144	-0.19%
2020/07/28	0	0.00	1	16.85	16.95	-1	2,034	-0.05%
2020/07/17	0	0.00	2	18.25	18.10	-2	2,067	-0.10%
2020/07/16	2	18.80	0	0.00	18.55	2	2,081	0.10%
2020/07/14	0	0.00	10	18.50	18.70	-10	2,051	-0.49%
2020/07/13	1	18.85	0	0.00	18.80	1	2,028	0.05%
2020/07/10	2	18.30	0	0.00	18.65	2	2,028	0.10%
2020/07/07	0	0.00	2	18.10	18.40	-2	1,792	-0.11%
2020/06/09	2	17.15	0	0.00	17.00	2	2,236	0.09%
2020/05/11	0	0.00	3	16.80	16.85	-3	2,245	-0.13%
2020/04/29	0	0.00	1	16.85	16.70	-1	2,270	-0.04%
2020/04/28	15	16.45	0	0.00	16.40	15	2,238	0.67%
2020/04/22	0	0.00	5	15.60	15.80	-5	2,263	-0.22%
2020/04/14	0	0.00	20	15.25	15.45	-20	2,122	-0.94%
2020/04/09	10	15.10	10	15.05	15.10	0	2,110	0.00%
2020/04/08	5	14.95	0	0.00	14.95	5	2,082	0.24%
2020/04/06	1	14.30	0	0.00	14.30	1	2,026	0.05%
2020/04/01	0	0.00	5	14.05	14.35	-5	2,011	-0.25%
2020/03/30	5	13.65	0	0.00	13.85	5	1,933	0.26%
2020/03/25	5	13.50	0	0.00	13.25	5	1,844	0.27%
2020/03/19	3	11.95	80	11.85	11.90	-77	1,715	-4.49%
2020/03/18	5	13.00	0	0.00	13.15	5	1,612	0.31%
2020/03/17	20	13.45	0	0.00	13.40	20	1,565	1.28%
2020/03/11	0	0.00	8	16.50	16.50	-8	1,418	-0.56%
2020/03/09	1	16.50	0	0.00	16.50	1	1,389	0.07%
2020/02/24	10	17.35	0	0.00	17.25	10	1,320	0.76%
2020/02/21	0	0.00	5	17.70	17.55	-5	1,307	-0.38%
2020/02/17	0	0.00	8	17.28	17.30	-8	1,280	-0.62%
2020/02/11	0	0.00	2	17.00	16.95	-2	1,239	-0.16%
2020/02/05	0	0.00	4	17.00	17.05	-4	1,242	-0.32%
2020/02/03	0	0.00	2	17.00	17.05	-2	1,212	-0.16%
2020/01/31	5	17.00	0	0.00	17.00	5	1,180	0.42%
2020/01/20	15	18.20	0	0.00	18.15	15	1,124	1.33%
2020/01/17	5	18.20	0	0.00	18.20	5	1,153	0.43%
2020/01/08	5	18.00	0	0.00	18.00	5	1,276	0.39%
2019/12/26	0	0.00	10	18.60	18.60	-10	1,329	-0.75%
2019/12/23	5	18.56	0	0.00	18.50	5	1,381	0.36%
2019/11/14	10	18.05	0	0.00	18.15	10	2,340	0.43%
2019/11/08	10	18.25	0	0.00	18.40	10	2,598	0.38%
2019/11/01	30	18.25	0	0.00	18.25	30	3,021	0.99%
2019/10/24	0	0.00	10	18.30	18.40	-10	3,939	-0.25%
2019/10/21	0	0.00	2	18.15	18.15	-2	4,525	-0.04%
2019/10/18	12	17.73	0	0.00	17.90	12	4,574	0.26%
2019/10/16	10	17.75	0	0.00	17.80	10	4,573	0.22%
2019/09/26	1	18.60	0	0.00	18.55	1	4,686	0.02%
2019/09/24	0	0.00	4	18.70	18.75	-4	4,767	-0.08%
2019/09/05	0	0.00	5	20.00	19.75	-5	4,873	-0.10%
2019/09/04	10	20.45	5	20.25	20.15	5	4,831	0.10%
2019/09/03	1	20.10	0	0.00	20.20	1	4,719	0.02%
2019/08/26	6	19.05	0	0.00	18.75	6	4,612	0.13%
2019/08/21	3	19.25	0	0.00	19.30	3	4,570	0.07%
2019/08/15	4	19.80	0	0.00	19.80	4	4,356	0.09%
2019/08/14	6	21.00	0	0.00	21.05	6	4,292	0.14%
2019/08/13	0	0.00	1	20.85	20.60	-1	4,250	-0.02%
2019/08/08	0	0.00	1	21.30	21.40	-1	4,184	-0.02%
2019/08/06	0	0.00	5	20.55	20.55	-5	4,031	-0.12%
2019/08/05	7	21.59	7	22.18	21.40	0	3,939	0.00%
2019/08/02	0	0.00	1	21.60	21.80	-1	3,813	-0.03%
2019/08/01	5	20.85	0	0.00	20.85	5	3,588	0.14%
2019/07/29	0	0.00	35	21.52	22.10	-35	3,295	-1.06%
2019/07/26	6	22.14	102	22.39	21.90	-96	3,167	-3.03%	大賣/
2019/07/25	1	22.00	2	20.40	21.90	-1	2,829	-0.04%
2019/07/24	0	0.00	2	20.45	20.40	-2	2,501	-0.08%
2019/07/12	0	0.00	8	19.00	19.00	-8	2,055	-0.39%
2019/07/08	0	0.00	4	19.20	19.15	-4	1,907	-0.21%
2019/07/05	0	0.00	4	19.15	19.25	-4	1,893	-0.21%
2019/07/02	0	0.00	4	18.85	19.10	-4	1,787	-0.22%
2019/06/18	0	0.00	5	18.45	18.40	-5	1,443	-0.35%
2019/06/14	5	18.40	0	0.00	18.40	5	1,419	0.35%
2019/06/03	0	0.00	5	18.10	17.85	-5	1,208	-0.41%
2019/05/28	0	0.00	1	18.20	18.20	-1	944	-0.11%
2019/05/23	0	0.00	5	17.50	17.60	-5	823	-0.61%
2019/05/21	5	17.50	5	17.35	17.55	0	794	0.00%
2019/02/21	0	0.00	4	16.35	16.40	-4	504	-0.79%
2018/12/19	0	0.00	1	16.10	16.10	-1	781	-0.13%
2018/11/23	0	0.00	1	15.35	15.30	-1	858	-0.12%
2018/11/22	0	0.00	5	15.45	15.45	-5	865	-0.58%
2018/11/15	10	15.55	0	0.00	15.45	10	932	1.07%
2018/10/05	0	0.00	3	16.40	16.30	-3	1,202	-0.25%
2018/10/01	5	16.70	2	16.80	16.75	3	1,223	0.25%
2018/09/26	0	0.00	1	16.70	16.90	-1	1,249	-0.08%
2018/09/14	1	17.00	0	0.00	16.95	1	1,334	0.07%
2018/07/25	0	0.00	5	16.65	16.65	-5	1,362	-0.37%
2018/07/18	5	17.15	0	0.00	17.10	5	1,319	0.38%
2018/06/27	1	16.60	0	0.00	16.50	1	1,301	0.08%
2018/05/29	0	0.00	4	16.50	16.50	-4	1,577	-0.25%
2018/05/18	1	16.50	0	0.00	16.60	1	1,610	0.06%
2018/05/04	0	0.00	12	17.05	17.05	-12	1,704	-0.70%
2018/05/02	12	17.15	0	0.00	17.05	12	1,748	0.69%
2018/04/27	0	0.00	8	17.05	17.05	-8	1,783	-0.45%
2018/04/13	3	17.10	0	0.00	17.25	3	2,008	0.15%
2018/04/12	2	17.20	0	0.00	17.30	2	1,976	0.10%
2018/04/11	3	17.50	0	0.00	17.50	3	2,003	0.15%
2018/03/23	3	17.80	0	0.00	18.00	3	2,196	0.14%
2018/03/19	0	0.00	3	18.45	18.50	-3	2,189	-0.14%
2018/02/23	1	18.15	0	0.00	18.10	1	3,173	0.03%
2018/02/06	4	17.80	0	0.00	17.25	4	3,230	0.12%
2018/02/05	3	18.20	0	0.00	18.30	3	3,155	0.10%
2018/01/26	2	19.10	0	0.00	18.90	2	3,131	0.06%
2018/01/22	0	0.00	2	19.45	19.45	-2	3,086	-0.06%
2018/01/17	0	0.00	5	19.92	20.00	-5	3,103	-0.16%
2018/01/12	2	19.98	0	0.00	20.00	2	3,398	0.06%
2018/01/11	0	0.00	2	20.00	19.90	-2	3,369	-0.06%
2018/01/09	0	0.00	5	19.97	19.95	-5	3,311	-0.15%
2018/01/05	0	0.00	1	19.75	19.75	-1	3,296	-0.03%
2018/01/03	0	0.00	2	19.75	19.60	-2	3,300	-0.06%
2018/01/02	2	20.20	0	0.00	19.85	2	3,233	0.06%