萬海 (2615)-華南永昌-苗栗券商分點個股進出

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
82.9
漲跌
▼1.6
漲幅
-1.89%
成交量
15,079張
產業
上市航運類股
2384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－華南永昌-苗栗券商分點個股進出

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

華南永昌-苗栗券商分點個股進出
華南永昌-苗栗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
2024/12/11	3	84.00	4	83.80	82.90	-1	39,300	0.00%
2024/12/10	3	85.20	1	85.00	84.50	2	39,332	0.01%
2024/12/09	16	87.57	11	87.68	86.10	5	39,141	0.01%
2024/12/06	0	0.00	1	85.20	84.00	-1	38,433	0.00%
2024/12/05	2	85.05	0	0.00	84.20	2	38,372	0.01%
2024/12/04	0	0.00	3	85.57	86.30	-3	38,376	-0.01%
2024/12/03	4	85.25	3	85.50	86.10	1	38,502	0.00%
2024/12/02	3	84.50	1	83.40	83.40	2	38,342	0.01%
2024/11/29	15	84.25	11	83.73	83.00	4	38,473	0.01%
2024/11/28	23	84.93	13.3	84.00	83.80	9.7	38,680	0.03%
2024/11/27	21.1	86.29	5	85.18	84.50	16.1	38,470	0.04%
2024/11/26	12	90.40	4	90.60	89.70	8	37,910	0.02%
2024/11/25	23.2	92.20	11	91.12	90.70	12.2	37,921	0.03%
2024/11/22	20	93.84	1	93.30	93.60	19	37,730	0.05%
2024/11/21	18	96.74	49	97.11	95.80	-31	37,298	-0.08%
2024/11/20	105	95.01	129.2	96.68	94.80	-24.2	36,322	-0.07%	大買/大賣/
2024/11/19	9	92.66	11.2	92.89	93.30	-2.2	35,041	-0.01%
2024/11/18	0	92.10	0	0.00	90.90	0	34,756	0.00%
2024/11/15	7	91.94	7	92.07	90.50	0	34,624	0.00%
2024/11/14	3.1	90.75	2	91.00	89.80	1.1	34,403	0.00%
2024/11/13	3.1	91.29	1	90.60	90.60	2.1	34,579	0.01%
2024/11/12	25	93.14	4	92.63	91.30	21	34,754	0.06%
2024/11/11	21	94.27	10.3	93.75	94.30	10.7	34,807	0.03%
2024/11/08	24	95.07	15	95.19	93.70	9	34,755	0.03%
2024/11/07	12	90.40	12	91.21	91.80	0	34,903	0.00%
2024/11/06	9	93.43	6.5	93.87	93.60	2.5	34,962	0.01%
2024/11/05	8	94.23	14	95.15	94.70	-6	35,337	-0.02%
2024/11/04	48	94.25	31	94.46	89.80	17	34,898	0.05%
2024/11/01	11	89.22	21.5	92.48	94.20	-10.5	33,867	-0.03%
2024/10/30	10	87.60	10	85.85	85.70	0	33,326	0.00%
2024/10/29	12.1	86.03	0	0.00	85.70	12.1	33,492	0.04%
2024/10/28	7	87.86	12.1	88.66	88.60	-5.1	33,530	-0.02%
2024/10/25	0	0.00	1	86.50	86.90	-1	33,429	0.00%
2024/10/24	4.2	86.76	1	86.80	86.00	3.2	33,446	0.01%
2024/10/23	0	0.00	2	88.50	87.70	-2	33,445	-0.01%
2024/10/22	4	88.00	13.4	88.80	87.60	-9.4	33,552	-0.03%
2024/10/21	1	86.90	27	87.37	87.90	-26	33,427	-0.08%
2024/10/18	8.1	85.94	2	85.70	85.30	6.1	33,412	0.02%
2024/10/17	6.1	85.56	14	85.14	86.40	-7.9	33,275	-0.02%
2024/10/16	11	82.50	5	82.50	82.20	6	32,997	0.02%
2024/10/15	5	81.80	1	81.30	81.10	4	33,039	0.01%
2024/10/14	7	81.90	0	0.00	82.00	7	33,346	0.02%
2024/10/11	3	84.17	2	83.00	83.00	1	33,454	0.00%
2024/10/09	5	83.28	11	83.35	83.00	-6	33,604	-0.02%
2024/10/08	15	85.53	6	86.45	85.50	9	33,639	0.03%
2024/10/07	12	86.33	6	86.23	85.70	6	33,858	0.02%
2024/10/04	29.2	89.81	2	89.70	89.30	27.2	33,872	0.08%
2024/10/01	16	99.99	13.1	101.13	99.20	3	33,637	0.01%
2024/09/30	29.1	100.17	12	98.90	98.00	17.1	32,958	0.05%
2024/09/27	12	105.92	29	105.83	107.50	-17	32,265	-0.05%
2024/09/26	25	102.78	32.5	103.76	102.00	-7.5	31,422	-0.02%
2024/09/25	37	93.97	58.2	95.77	99.70	-21.2	30,038	-0.07%
2024/09/24	23	85.35	49.1	88.18	90.70	-26.1	27,949	-0.09%
2024/09/23	1	82.50	4	82.35	82.50	-3	26,876	-0.01%
2024/09/20	2	81.20	4	81.30	81.10	-2	27,305	-0.01%
2024/09/19	0	0.00	2	80.65	81.00	-2	28,026	-0.01%
2024/09/18	3	80.17	6	80.02	80.50	-3	28,900	-0.01%
2024/09/16	2	77.90	2	78.35	78.30	0	30,633	0.00%
2024/09/13	0	0.00	1	79.10	79.20	-1	31,476	0.00%
2024/09/12	4	78.08	2	78.30	77.70	2	32,673	0.01%
2024/09/11	8.1	76.78	11	76.82	76.80	-2.9	33,220	-0.01%
2024/09/10	3	74.93	1	73.90	74.10	2	34,500	0.01%
2024/09/09	2	75.20	0	0.00	75.20	2	35,508	0.01%
2024/09/05	2	79.70	1.2	79.48	78.80	0.8	37,345	0.00%
2024/09/04	2.1	77.18	6	77.63	78.70	-3.9	39,131	-0.01%
2024/09/03	2.1	80.18	2	79.65	79.50	0.1	40,875	0.00%
2024/09/02	7	80.27	4	81.20	79.50	3	43,141	0.01%
2024/08/30	13	81.09	50	81.65	82.90	-37	43,791	-0.08%
2024/08/29	1.6	78.01	0	0.00	79.20	1.6	43,678	0.00%
2024/08/28	16	78.34	23	77.98	78.10	-7	45,476	-0.02%
2024/08/27	13	78.21	3	78.03	78.30	10	45,817	0.02%
2024/08/26	34	81.84	8.3	80.63	79.90	25.7	45,676	0.06%
2024/08/23	4	80.40	14	80.02	79.50	-10	45,635	-0.02%
2024/08/22	4	79.98	2	80.05	79.70	2	45,927	0.00%
2024/08/21	5	79.92	8	79.45	80.40	-3	46,209	-0.01%
2024/08/20	14	80.46	5	80.56	79.20	9	46,217	0.02%
2024/08/19	2	80.20	0	0.00	79.50	2	46,054	0.00%
2024/08/16	13	81.10	12.2	80.77	80.80	0.8	45,967	0.00%
2024/08/15	32	79.42	39	80.25	80.40	-7	45,678	-0.02%
2024/08/14	15.3	78.80	6	78.68	77.70	9.3	45,246	0.02%
2024/08/13	17.3	80.79	10	79.03	79.10	7.3	44,815	0.02%
2024/08/12	10	80.81	17.5	81.75	82.50	-7.5	44,178	-0.02%
2024/08/09	42.5	80.52	55	79.71	77.20	-12.5	45,149	-0.03%
2024/08/08	20	80.08	7	81.01	78.80	13	49,084	0.03%
2024/08/07	27	82.13	40	83.05	84.20	-13	50,537	-0.03%
2024/08/06	11	79.60	17	78.68	79.60	-6	51,107	-0.01%
2024/08/05	12	76.72	13	76.38	75.00	-1	51,191	0.00%
2024/08/02	12	81.23	69	80.20	79.70	-57	51,118	-0.11%
2024/08/01	9	79.83	13	79.06	79.70	-4	50,658	-0.01%
2024/07/31	4	77.68	3	77.63	77.90	1	50,404	0.00%
2024/07/30	5	75.22	6.5	75.00	76.20	-1.5	50,310	0.00%
2024/07/29	1	72.90	2.5	73.02	72.90	-1.5	50,441	0.00%
2024/07/23	0	0.00	16	74.09	74.20	-16	50,717	-0.03%
2024/07/22	15	71.33	2	69.70	71.00	13	50,851	0.03%
2024/07/19	2	71.40	4	70.90	71.10	-2	50,442	0.00%
2024/07/18	1	73.80	4	73.40	74.00	-3	50,132	-0.01%
2024/07/17	8	74.10	2	75.35	73.50	6	49,984	0.01%
2024/07/16	5	75.82	0	0.00	75.10	5	49,777	0.01%
2024/07/15	0.1	75.30	4	76.45	77.90	-3.9	49,553	-0.01%
2024/07/12	7	75.81	2	76.45	76.40	5	49,136	0.01%
2024/07/11	13	77.05	9	77.28	77.30	4	48,805	0.01%
2024/07/10	5	76.66	2	77.30	76.10	3	48,607	0.01%
2024/07/09	10	79.53	10	77.64	77.20	0	48,258	0.00%
2024/07/08	10	76.64	17.7	77.28	78.00	-7.7	47,642	-0.02%
2024/07/05	7.1	84.01	7	85.04	83.70	0.1	46,700	0.00%
2024/07/04	3	87.56	4	87.08	86.40	-1	46,213	0.00%
2024/07/03	7.5	88.39	16	88.60	87.60	-8.5	45,858	-0.02%
2024/07/02	6	85.30	8.2	85.26	84.80	-2.2	45,291	0.00%
2024/07/01	17.4	87.80	8	85.41	86.00	9.4	44,799	0.02%
2024/06/28	3	89.27	9	89.16	88.60	-6	44,030	-0.01%
2024/06/27	7	89.39	2	89.25	89.20	5	43,631	0.01%
2024/06/26	17	90.32	15	90.72	89.00	2	43,091	0.00%
2024/06/25	6	90.35	6	90.55	91.70	0	42,423	0.00%
2024/06/24	27.5	89.85	16	90.29	88.80	11.5	41,532	0.03%
2024/06/21	53	94.97	46	96.43	92.30	7	40,591	0.02%
2024/06/20	10	92.01	8	92.81	92.10	2	38,643	0.01%
2024/06/19	49	92.82	48	91.14	90.00	1	37,771	0.00%
2024/06/18	11	90.14	48	90.19	88.80	-37	36,480	-0.10%
2024/06/17	23	90.75	5	91.72	89.10	18	35,801	0.05%
2024/06/14	30	88.25	45.3	90.75	92.80	-15.3	34,396	-0.04%
2024/06/13	36	85.13	33	86.83	84.40	3	33,344	0.01%
2024/06/12	14	84.86	17.4	85.50	83.00	-3.4	32,877	-0.01%
2024/06/11	68	94.12	50	90.95	88.20	18	31,780	0.06%
2024/06/07	18.7	98.16	13	98.90	96.20	5.7	29,937	0.02%
2024/06/06	22	93.59	28.2	94.28	96.80	-6.2	27,958	-0.02%
2024/06/05	2	85.10	11.1	86.67	88.00	-9.1	25,592	-0.04%
2024/06/04	9	80.23	8	79.81	80.00	1	24,729	0.00%
2024/06/03	36	79.77	25	80.66	82.00	11	24,299	0.05%
2024/05/31	6.1	83.16	2	88.95	79.70	4.1	22,456	0.02%
2024/05/30	11	85.05	5	86.86	87.50	6	22,077	0.03%
2024/05/29	3	86.27	3.4	88.95	85.60	-0.4	21,953	0.00%
2024/05/28	7	86.33	4	86.50	87.00	3	21,736	0.01%
2024/05/27	6	77.53	6.6	81.55	82.10	-0.6	21,665	0.00%
2024/05/24	0	0.00	4	73.95	74.90	-4	21,326	-0.02%
2024/05/23	0	0.00	2	71.25	71.10	-2	21,128	-0.01%
2024/05/22	1	69.80	2	70.05	71.20	-1	21,144	0.00%
2024/05/21	1	69.00	10	69.53	68.80	-9	21,103	-0.04%
2024/05/20	0	0.00	3	69.83	70.80	-3	21,096	-0.01%
2024/05/17	2	71.00	3	69.90	70.00	-1	21,037	0.00%
2024/05/16	6	71.05	20	71.81	71.90	-14	20,902	-0.07%
2024/05/15	54	69.39	97.2	69.05	70.50	-43.2	20,605	-0.21%
2024/05/14	108	72.30	68	71.78	68.40	40	19,005	0.21%	大買/
2024/05/13	31	68.85	32	69.35	70.10	-1	13,910	-0.01%
2024/05/10	34	61.73	39.6	62.49	63.80	-5.6	11,861	-0.05%
2024/05/09	4	55.63	23.1	56.69	58.00	-19.1	10,361	-0.18%
2024/05/08	8	52.76	22	52.76	52.80	-14	9,418	-0.15%
2024/05/07	2	50.55	1	50.80	50.80	1	8,781	0.01%
2024/05/06	0	0.00	8	49.80	49.80	-8	8,545	-0.09%
2024/05/03	7	49.46	16	49.58	49.40	-9	8,490	-0.11%
2024/05/02	13	51.54	2	49.73	49.40	11	8,400	0.13%
2024/04/30	6	48.60	0	0.00	50.70	6	7,939	0.08%
2024/04/29	21	50.09	5	50.03	49.55	16	7,708	0.21%
2024/04/26	14	48.05	18	48.33	48.35	-4	7,407	-0.05%
2024/04/25	2	45.43	1	45.25	45.50	1	7,008	0.01%
2024/04/24	0	0.00	1	44.90	45.45	-1	7,132	-0.01%
2024/04/23	0	0.00	5	44.75	44.95	-5	7,199	-0.07%
2024/04/22	2	44.95	2	44.55	43.85	0	7,263	0.00%
2024/04/19	4.1	43.26	3	43.50	43.25	1.1	7,188	0.02%
2024/04/16	7	43.25	0	0.00	42.90	7	7,492	0.09%
2024/04/12	0	0.00	1	44.90	45.00	-1	8,164	-0.01%
2024/04/10	0	0.00	2	44.95	44.50	-2	9,432	-0.02%
2024/04/08	4	43.81	1	43.50	44.10	3	10,167	0.03%
2024/04/03	1	43.85	1	43.65	43.65	0	10,191	0.00%
2024/04/02	1.7	44.06	1	44.25	44.05	0.7	10,328	0.01%
2024/04/01	1	44.25	5	44.55	44.55	-4	10,619	-0.04%
2024/03/29	1	44.20	1	44.45	44.10	0	11,020	0.00%
2024/03/28	3	44.03	1	44.00	44.00	2	11,852	0.02%
2024/03/27	2	44.50	0	0.00	44.45	2	13,593	0.01%
2024/03/26	2	44.35	0	0.00	44.55	2	14,921	0.01%
2024/03/25	0	0.00	4	45.55	45.40	-4	15,353	-0.03%
2024/03/21	4	45.10	1.3	45.70	45.10	2.7	16,959	0.02%
2024/03/20	5	44.99	6	45.14	45.00	-1	17,230	-0.01%
2024/03/19	2	45.55	0	0.00	45.50	2	17,402	0.01%
2024/03/18	1	45.95	0	0.00	45.65	1	17,526	0.01%
2024/03/15	13	45.67	5	45.46	46.45	8	17,778	0.04%
2024/03/14	1	47.35	0	0.00	47.10	1	17,606	0.01%
2024/03/13	1	50.10	0	0.00	49.00	1	17,484	0.01%
2024/03/11	1	49.50	0	0.00	49.30	1	17,544	0.01%
2024/03/08	4	48.45	1	47.95	48.65	3	17,905	0.02%
2024/03/07	1	48.50	0.1	48.60	48.10	0.9	18,241	0.00%
2024/03/05	0	0.00	3	49.85	49.35	-3	18,379	-0.02%
2024/03/04	1	50.30	0.6	49.40	49.65	0.4	18,350	0.00%
2024/03/01	2	49.70	0	0.00	49.90	2	18,376	0.01%
2024/02/29	9	50.56	9	50.83	50.40	0	18,247	0.00%
2024/02/27	1	48.90	0	0.00	48.10	1	17,884	0.01%
2024/02/26	1	49.55	0	0.00	48.80	1	17,833	0.01%
2024/02/23	8	49.80	9	49.97	49.65	-1	17,845	-0.01%
2024/02/22	1	50.00	6	50.07	50.00	-5	17,821	-0.03%
2024/02/21	3	49.20	3	49.45	49.00	0	17,723	0.00%
2024/02/20	1	48.70	1.1	48.91	48.65	-0.1	17,675	0.00%
2024/02/19	1	47.40	0	0.00	47.90	1	17,664	0.01%
2024/02/16	8	47.46	0	0.00	47.30	8	17,819	0.04%
2024/02/15	0.1	47.15	0	0.00	47.20	0.1	17,961	0.00%
2024/02/05	0	0.00	3	48.00	47.75	-3	17,943	-0.02%
2024/01/31	0	0.00	1	49.60	48.90	-1	17,839	-0.01%
2024/01/30	0	0.00	0.2	49.80	49.45	-0.2	17,848	0.00%
2024/01/26	0	0.00	2	49.65	49.75	-2	17,882	-0.01%
2024/01/25	0	50.40	0	0.00	49.75	0	17,876	0.00%
2024/01/19	4	51.60	1	51.50	51.20	3	17,791	0.02%
2024/01/18	2	52.10	1	52.50	52.50	1	17,695	0.01%
2024/01/17	12.1	51.94	13	50.32	51.00	-0.9	17,539	-0.01%
2024/01/16	0	0.00	10	51.70	52.00	-10	17,383	-0.06%
2024/01/12	1	52.80	1	52.60	52.50	0	17,179	0.00%
2024/01/11	10	51.10	12	50.88	50.90	-2	17,038	-0.01%
2024/01/09	3	52.23	5	53.04	52.40	-2	16,693	-0.01%
2024/01/08	1	56.70	8	56.34	56.20	-7	16,210	-0.04%
2024/01/05	3	57.47	19	57.32	57.90	-16	15,999	-0.10%
2024/01/04	15	56.85	12	57.81	57.00	3	15,558	0.02%
2024/01/03	13	54.92	10	55.00	55.00	3	14,793	0.02%
2024/01/02	7	55.67	3	56.20	54.70	4	14,512	0.03%
2023/12/28	11	56.14	12	55.28	55.20	-1	13,906	-0.01%
2023/12/27	11	56.88	12	56.68	56.60	-1	13,795	-0.01%
2023/12/26	19.1	55.09	27	55.29	56.00	-7.9	13,532	-0.06%
2023/12/25	23.5	55.89	15	55.21	54.50	8.5	13,140	0.06%
2023/12/22	18	60.73	11	60.35	60.10	7	12,342	0.06%
2023/12/21	22	55.71	21.8	59.09	59.60	0.3	10,570	0.00%
2023/12/20	11	52.32	5	52.90	54.50	6	9,261	0.06%
2023/12/19	28.2	53.21	14	52.59	52.30	14.2	8,798	0.16%
2023/12/18	5	51.30	6.5	52.55	52.90	-1.5	8,116	-0.02%
2023/12/14	7	49.14	0	0.00	49.05	7	7,080	0.10%
2023/12/12	0	0.00	1	53.10	51.80	-1	7,366	-0.01%
2023/12/11	1	52.70	0	0.00	52.40	1	7,192	0.01%
2023/12/05	3	51.63	4	51.90	52.00	-1	6,865	-0.01%
2023/12/04	11	52.09	2.2	49.90	52.50	8.9	6,511	0.14%
2023/12/01	1	48.30	0	0.00	48.65	1	6,098	0.02%
2023/11/28	1	46.95	4	46.95	47.00	-3	6,013	-0.05%
2023/11/27	0	0.00	1	46.20	46.00	-1	5,993	-0.02%
2023/11/22	1	45.55	1	45.70	45.65	0	6,052	0.00%
2023/11/20	1	47.10	1	46.90	46.95	0	6,094	0.00%
2023/11/15	2	47.00	10	46.90	47.85	-8	6,230	-0.13%
2023/11/14	6	46.64	0.2	46.00	46.10	5.8	6,289	0.09%
2023/11/13	0	0.00	1	46.30	45.75	-1	6,211	-0.02%
2023/11/10	1	46.00	0	0.00	45.00	1	6,230	0.02%
2023/11/09	0	0.00	1	46.70	46.35	-1	6,191	-0.02%
2023/11/07	2	46.75	0	0.00	46.25	2	6,245	0.03%
2023/11/06	1	47.40	1.2	47.30	47.45	-0.2	6,240	0.00%
2023/10/31	1	46.65	3.4	46.46	46.20	-2.4	6,272	-0.04%
2023/10/30	1	47.45	1	46.95	47.45	0	6,225	0.00%
2023/10/26	0	0.00	1	44.90	44.70	-1	6,218	-0.02%
2023/10/25	1	44.45	1	44.70	44.75	0	6,288	0.00%
2023/10/24	11	44.54	12	44.62	44.60	-1	6,340	-0.02%
2023/10/23	1	44.50	0	0.00	44.50	1	6,394	0.02%
2023/10/20	3	44.83	3	44.93	44.90	0	6,415	0.00%
2023/10/19	0	0.00	5.5	45.48	45.60	-5.5	6,456	-0.08%
2023/10/18	0	0.00	3	44.75	44.85	-3	6,467	-0.05%
2023/10/13	0	0.00	2	44.60	44.25	-2	6,610	-0.03%
2023/10/12	2	45.20	1	45.75	45.65	1	6,579	0.02%
2023/10/11	0	0.00	4	46.04	45.25	-4	6,647	-0.06%
2023/10/06	0	0.00	1	47.10	46.95	-1	6,776	-0.01%
2023/10/05	5	46.78	0	0.00	46.75	5	6,910	0.07%
2023/10/04	2	45.70	2	46.30	46.35	0	6,971	0.00%
2023/10/03	0.2	46.40	0	0.00	46.00	0.2	7,134	0.00%
2023/10/02	4.3	47.84	1	47.95	47.35	3.3	7,230	0.05%
2023/09/28	3	48.45	4	48.33	48.30	-1	7,291	-0.01%
2023/09/27	1	48.40	3	48.75	48.40	-2	7,636	-0.03%
2023/09/26	0	0.00	3	48.78	48.70	-3	8,660	-0.03%
2023/09/22	6	49.45	6	49.50	49.50	0	9,463	0.00%
2023/09/21	4	49.99	4	50.30	49.80	0	9,532	0.00%
2023/09/20	12	51.47	21.6	51.45	51.30	-9.6	9,490	-0.10%
2023/09/19	11	50.46	12	50.94	50.50	-1	9,382	-0.01%
2023/09/18	0	0.00	4	50.70	50.90	-4	9,376	-0.04%
2023/09/15	9	51.13	2	50.00	50.60	7	9,386	0.07%
2023/09/14	7	47.88	13	48.33	48.85	-6	8,722	-0.07%
2023/09/12	0	0.00	1	46.80	46.80	-1	8,725	-0.01%
2023/09/11	6	46.05	14	46.23	46.00	-8	8,719	-0.09%
2023/09/08	6	46.33	0	0.00	46.30	6	8,781	0.07%
2023/09/07	3	46.00	0	0.00	45.65	3	8,817	0.03%
2023/09/04	2	46.00	0	0.00	46.50	2	9,162	0.02%
2023/09/01	1	45.10	1	44.90	44.90	0	9,167	0.00%
2023/08/31	1	45.95	3	45.55	45.30	-2	9,261	-0.02%
2023/08/29	6	45.73	1	45.40	45.35	5	9,324	0.05%
2023/08/24	0	0.00	0.1	46.90	46.00	-0.1	9,566	0.00%
2023/08/23	2	48.23	2	49.35	47.55	0	9,478	0.00%
2023/08/22	2	49.08	3	49.02	48.70	-1	9,435	-0.01%
2023/08/21	0	0.00	1	50.10	49.30	-1	9,449	-0.01%
2023/08/18	5	51.32	9	50.48	50.50	-4	9,404	-0.04%
2023/08/17	6	47.60	6	47.53	47.90	0	9,202	0.00%
2023/08/16	1	47.55	0	0.00	47.60	1	9,232	0.01%
2023/08/15	2	49.23	9	49.35	49.00	-7	9,236	-0.08%
2023/08/14	0	0.00	2	49.55	49.50	-2	9,286	-0.02%
2023/08/11	4	49.69	6	50.27	50.60	-2	9,367	-0.02%
2023/08/10	2	49.85	3	49.90	50.10	-1	9,379	-0.01%
2023/08/08	3	50.30	1	50.20	50.10	2	9,472	0.02%
2023/08/02	4	50.70	4	51.10	51.10	0	9,689	0.00%
2023/08/01	0	0.00	20	51.10	51.10	-20	9,706	-0.21%
2023/07/31	0	0.00	2	50.55	50.40	-2	9,784	-0.02%
2023/07/28	1	51.20	0	0.00	51.80	1	9,824	0.01%
2023/07/25	1	49.20	5.6	49.49	49.20	-4.6	9,972	-0.05%
2023/07/24	1	50.50	1	49.30	49.30	0	10,070	0.00%
2023/07/21	0	0.00	1	50.80	50.90	-1	10,120	-0.01%
2023/07/20	10	51.30	10	51.60	51.90	0	10,171	0.00%
2023/07/19	0	0.00	2	50.70	50.90	-2	10,214	-0.02%
2023/07/18	11	50.90	9	51.07	50.40	2	10,362	0.02%
2023/07/17	1.1	50.42	4	50.93	51.00	-3	10,322	-0.03%
2023/07/13	3	50.43	0	0.00	49.30	3	10,335	0.03%
2023/07/12	5	51.96	5	51.74	51.60	0	10,261	0.00%
2023/07/11	1	53.70	0	0.00	53.60	1	10,245	0.01%
2023/07/10	5	54.82	10	53.90	53.60	-5	10,259	-0.05%
2023/07/07	2	56.70	1	57.10	56.70	1	10,090	0.01%
2023/07/06	0	0.00	2	57.40	57.60	-2	9,972	-0.02%
2023/07/05	3	57.20	5	57.36	57.70	-2	9,939	-0.02%
2023/07/04	36	59.59	19	61.29	57.30	17	9,675	0.18%
2023/07/03	9	58.07	8	58.08	58.90	1	8,716	0.01%
2023/06/30	4	58.73	2	58.00	59.00	2	8,216	0.02%
2023/06/29	3	57.53	1	57.90	57.30	2	7,941	0.03%
2023/06/27	0.4	59.25	0	0.00	58.80	0.4	7,873	0.01%
2023/06/26	1	59.00	7	59.14	58.80	-6	7,871	-0.08%
2023/06/21	4.2	59.96	0	0.00	60.20	4.2	7,865	0.05%
2023/06/20	5.3	61.11	0	0.00	61.00	5.3	7,836	0.07%
2023/06/19	10	61.75	7	61.70	61.10	3	7,892	0.04%
2023/06/16	4	62.40	10	62.43	62.60	-6	7,918	-0.08%
2023/06/14	6	62.80	6.3	62.33	62.20	-0.3	8,067	0.00%
2023/06/09	0	0.00	1	61.00	61.80	-1	9,553	-0.01%
2023/06/08	7	61.99	7	61.74	61.50	0	9,687	0.00%
2023/06/07	6	59.90	1.2	59.86	59.80	4.9	9,917	0.05%
2023/06/06	0	0.00	2	59.10	59.50	-2	9,925	-0.02%
2023/06/05	2	58.10	4	58.33	58.00	-2	9,958	-0.02%
2023/06/02	0	0.00	1	58.00	58.10	-1	10,005	-0.01%
2023/06/01	3	57.20	7	57.13	57.10	-4	10,059	-0.04%
2023/05/31	2	58.20	0	0.00	58.00	2	10,104	0.02%
2023/05/30	0.2	59.10	0	0.00	58.70	0.2	10,281	0.00%
2023/05/29	0.1	60.10	0	0.00	60.00	0.1	10,361	0.00%
2023/05/26	0.3	59.40	6.2	59.41	58.90	-5.9	10,595	-0.06%
2023/05/25	2	59.05	0.2	59.80	58.70	1.8	10,907	0.02%
2023/05/24	0	0.00	0	60.10	60.10	0	11,227	0.00%
2023/05/23	0	0.00	1	60.30	60.10	-1	11,458	-0.01%
2023/05/22	2	60.05	2	60.15	60.20	0	11,482	0.00%
2023/05/19	1	60.40	3	60.50	60.30	-2	11,432	-0.02%
2023/05/18	0	0.00	6	60.37	59.60	-6	11,369	-0.05%
2023/05/17	1	60.10	0	0.00	60.20	1	11,390	0.01%
2023/05/16	4	59.60	4	59.80	59.60	0	11,367	0.00%
2023/05/15	6	58.40	0	0.00	60.20	6	11,413	0.05%
2023/05/12	0	0.00	2	59.10	59.20	-2	11,434	-0.02%
2023/05/11	7	60.71	2	60.90	59.10	5	11,447	0.04%
2023/05/10	1	60.80	6	61.22	61.60	-5	11,368	-0.04%
2023/05/09	1	60.40	3	60.13	60.20	-2	11,394	-0.02%
2023/05/08	0	0.00	2	59.50	59.40	-2	11,536	-0.02%
2023/05/05	7.1	59.92	1	60.20	59.50	6.1	11,898	0.05%
2023/05/04	0	0.00	4	60.60	60.10	-4	11,984	-0.03%
2023/05/03	7	61.86	2	61.50	60.50	5	12,004	0.04%
2023/05/02	6	63.33	3	63.40	63.20	3	11,970	0.03%
2023/04/28	6	65.53	1	65.00	65.00	5	12,084	0.04%
2023/04/27	1	63.40	7	63.70	63.70	-6	12,176	-0.05%
2023/04/26	3	62.90	5	63.72	63.70	-2	12,253	-0.02%
2023/04/25	5	65.20	9	64.99	64.20	-4	12,258	-0.03%
2023/04/21	14	65.55	5	65.70	65.00	9	12,497	0.07%
2023/04/19	0.1	68.90	0	0.00	68.00	0.1	12,630	0.00%
2023/04/17	6	70.75	0	0.00	70.50	6	12,889	0.05%
2023/04/14	2	69.16	4	69.77	69.90	-2	13,041	-0.02%
2023/04/13	3	68.40	8	68.50	68.50	-5	13,235	-0.04%
2023/04/11	1	68.80	2	68.90	68.60	-1	13,740	-0.01%
2023/04/10	4	69.38	0	0.00	68.80	4	14,135	0.03%
2023/04/07	0	0.00	10.5	68.58	69.40	-10.5	14,505	-0.07%
2023/04/06	5	68.56	0	0.00	67.80	5	14,953	0.03%
2023/03/28	0	0.00	10	70.00	69.30	-10	18,203	-0.05%
2023/03/27	1	70.00	2	70.10	69.70	-1	18,992	-0.01%
2023/03/24	0	70.00	1	70.20	70.50	-1	19,983	0.00%
2023/03/23	7	69.51	12	70.03	69.90	-5	20,125	-0.02%
2023/03/22	5	69.64	1	69.50	70.40	4	20,171	0.02%
2023/03/21	5	69.70	6	69.00	69.00	-1	20,226	0.00%
2023/03/20	5	69.80	5	70.70	69.60	0	20,233	0.00%
2023/03/17	15	69.00	2	68.90	69.00	13	20,203	0.06%
2023/03/16	10	68.99	4	68.45	68.20	6	20,128	0.03%
2023/03/15	12	71.64	4	71.65	71.00	8	19,886	0.04%
2023/03/14	35.2	73.34	7	72.54	72.50	28.2	19,571	0.14%
2023/03/13	14	80.47	11	80.45	80.50	3	18,898	0.02%
2023/03/10	14	80.48	16	80.25	79.10	-2	18,755	-0.01%
2023/03/09	9	79.89	1	80.30	80.10	8	18,527	0.04%
2023/03/08	5	79.80	5	80.30	79.00	0	18,647	0.00%
2023/03/07	15	80.84	15	80.77	80.70	0	18,699	0.00%
2023/03/06	5	81.00	6	80.85	80.60	-1	18,803	-0.01%
2023/03/03	8	81.04	5.5	81.00	81.10	2.6	19,016	0.01%
2023/03/02	11	80.00	16.5	80.67	80.70	-5.5	19,149	-0.03%
2023/03/01	4	78.10	0	0.00	78.60	4	18,998	0.02%
2023/02/24	1	78.50	8	79.18	79.60	-7	18,961	-0.04%
2023/02/23	5	79.16	29	79.22	79.20	-24	18,829	-0.13%
2023/02/22	67	77.58	68	77.83	76.70	-1	18,592	-0.01%
2023/02/21	10	77.03	11	77.19	77.50	-1	18,344	-0.01%
2023/02/20	26	74.04	26	73.82	74.00	0	18,296	0.00%
2023/02/17	3	72.77	2	72.95	73.30	1	18,522	0.01%
2023/02/16	8	73.85	8	73.91	73.70	0	18,664	0.00%
2023/02/15	8	73.98	5	74.32	73.70	3	19,073	0.02%
2023/02/14	6	74.62	12	74.59	74.80	-6	19,329	-0.03%
2023/02/13	16	73.60	29.2	74.20	73.80	-13.2	19,474	-0.07%
2023/02/10	6	75.75	0	0.00	75.50	6	19,706	0.03%
2023/02/09	13	76.89	24	77.19	76.90	-11	20,025	-0.05%
2023/02/08	9	77.72	61	77.92	77.90	-52	20,279	-0.26%
2023/02/07	1	77.30	1	76.60	77.60	0	20,350	0.00%
2023/02/06	19	77.33	27	77.59	76.10	-8	20,482	-0.04%
2023/02/03	28	80.63	6	80.58	79.50	22	20,459	0.11%
2023/02/02	58	78.45	18	78.49	78.60	40	20,220	0.20%
2023/02/01	0	0.00	1	76.00	76.70	-1	20,217	0.00%
2023/01/31	33	75.80	4	75.90	75.90	29	20,313	0.14%
2023/01/30	11	74.79	19	74.79	75.60	-8	20,414	-0.04%
2023/01/17	8	73.60	16	74.01	73.60	-8	20,433	-0.04%
2023/01/16	31	73.27	31	73.83	73.70	0	20,475	0.00%
2023/01/13	5	74.50	5	74.30	74.50	0	20,424	0.00%
2023/01/12	27	74.90	27	74.66	74.10	0	20,536	0.00%
2023/01/11	12	76.97	11	76.55	76.10	1	20,473	0.00%
2023/01/10	13	77.45	14	77.01	76.50	-1	20,444	0.00%
2023/01/09	37	77.37	27	77.62	77.50	10	20,639	0.05%
2023/01/06	7	76.24	39	77.02	77.80	-32	20,709	-0.15%
2023/01/05	33	77.38	34	77.64	77.10	-1	20,762	0.00%
2023/01/04	22	77.45	20	77.80	77.10	2	20,903	0.01%
2023/01/03	13	80.04	13	79.97	79.20	0	20,825	0.00%
2022/12/30	3	80.47	8	80.48	80.10	-5	20,753	-0.02%
2022/12/29	25	79.20	20	79.12	79.20	5	20,637	0.02%
2022/12/28	14	79.90	15	79.88	79.00	-1	20,583	0.00%
2022/12/27	35	82.99	43	82.77	82.10	-8	20,463	-0.04%
2022/12/26	32	83.89	16	83.06	82.40	16	20,553	0.08%
2022/12/23	31	85.57	34	84.82	86.20	-3	20,344	-0.01%
2022/12/22	60	84.84	165.5	85.39	87.20	-105.5	19,732	-0.53%	大賣/鉅額交易
2022/12/21	47	79.01	38	79.26	79.80	9	18,579	0.05%
2022/12/20	32	78.24	19.3	77.95	76.70	12.7	18,285	0.07%
2022/12/19	25	79.02	8	78.08	76.20	17	18,086	0.09%
2022/12/16	18	77.50	20	75.60	78.80	-2	17,509	-0.01%
2022/12/15	21	72.20	21	71.82	72.50	0	16,827	0.00%
2022/12/14	10	69.99	10	69.89	70.70	0	17,223	0.00%
2022/12/13	5	70.22	6	70.47	70.30	-1	17,331	-0.01%
2022/12/12	8	69.46	1	69.50	69.30	7	17,584	0.04%
2022/12/09	4	69.93	1	69.60	70.10	3	17,814	0.02%
2022/12/08	4	68.90	3	68.50	68.60	1	18,088	0.01%
2022/12/07	8	70.75	3	70.27	69.10	5	18,250	0.03%
2022/12/06	7	72.03	4	72.65	70.60	3	18,254	0.02%
2022/12/05	1	74.80	5	74.30	74.30	-4	18,390	-0.02%
2022/12/01	37	75.56	3	77.03	75.30	34	18,774	0.18%
2022/11/30	24	75.41	4	75.60	76.10	20	18,698	0.11%
2022/11/29	6	73.22	7	73.71	74.70	-1	18,769	-0.01%
2022/11/28	10	73.12	0	0.00	72.90	10	18,998	0.05%
2022/11/25	13	76.25	13	76.18	74.90	0	18,973	0.00%
2022/11/24	8	73.54	9	73.29	75.40	-1	19,000	-0.01%
2022/11/23	1	70.50	1	71.00	71.10	0	18,785	0.00%
2022/11/22	3	69.57	6	69.15	69.10	-3	18,934	-0.02%
2022/11/21	1	70.70	1	70.30	69.50	0	18,878	0.00%
2022/11/18	2	74.20	1	74.30	71.80	1	18,843	0.01%
2022/11/17	12	74.83	3	75.30	74.20	9	18,944	0.05%
2022/11/16	29	74.67	34	74.63	75.30	-5	18,910	-0.03%
2022/11/15	51	73.95	27	73.86	74.60	24	18,998	0.13%
2022/11/14	3	74.30	3	74.63	74.10	0	18,805	0.00%
2022/11/11	31	75.10	5	73.60	73.50	26	18,698	0.14%
2022/11/10	11	73.51	6	73.95	74.40	5	18,395	0.03%
2022/11/09	5	71.28	7	71.63	72.00	-2	18,244	-0.01%
2022/11/08	10	71.27	4	71.20	70.40	6	18,282	0.03%
2022/11/07	12	68.20	13	69.80	70.00	-1	18,009	-0.01%
2022/11/04	42.8	67.29	45	66.32	66.60	-2.2	17,759	-0.01%
2022/11/03	24	65.85	21	65.23	65.80	3	17,605	0.02%
2022/11/02	0	0.00	1.4	66.86	66.50	-1.4	17,748	-0.01%
2022/11/01	3	66.20	2	66.90	66.00	1	17,590	0.01%
2022/10/31	15	67.70	15	66.93	67.70	0	17,596	0.00%
2022/10/28	10	69.80	10	68.60	68.50	0	17,585	0.00%
2022/10/27	11	69.30	17	70.50	70.50	-6	17,529	-0.03%
2022/10/26	3	66.27	6	68.35	69.20	-3	17,483	-0.02%
2022/10/25	41	68.45	41	67.73	67.70	0	17,395	0.00%
2022/10/24	30	69.60	31	68.51	68.50	-1	17,586	-0.01%
2022/10/21	0	0.00	1	67.20	66.50	-1	17,570	-0.01%
2022/10/20	28	65.59	25	64.68	66.90	3	17,578	0.02%
2022/10/18	11	65.20	18	66.38	67.00	-7	17,674	-0.04%
2022/10/17	14	63.24	16	63.63	64.90	-2	17,705	-0.01%
2022/10/14	4	69.90	6	69.25	68.80	-2	17,512	-0.01%
2022/10/13	9	67.16	3	65.47	65.40	6	17,873	0.03%
2022/10/12	3	70.77	1	68.30	68.30	2	18,252	0.01%
2022/10/11	21	72.98	25	72.32	72.20	-4	18,103	-0.02%
2022/10/06	12	73.20	14	72.95	73.60	-2	18,048	-0.01%
2022/10/05	4	73.28	3	73.53	72.90	1	18,103	0.01%
2022/10/04	2	71.40	3	71.13	71.60	-1	18,225	-0.01%
2022/10/03	7	68.14	18	69.70	70.30	-11	18,110	-0.06%
2022/09/30	1	66.40	0	0.00	66.80	1	17,994	0.01%
2022/09/29	2	67.55	6	67.02	66.50	-4	17,966	-0.02%
2022/09/28	2	67.10	1	65.70	65.70	1	17,990	0.01%
2022/09/27	17	71.03	11	70.92	71.00	6	18,355	0.03%
2022/09/26	12	69.87	12	70.09	69.40	0	18,480	0.00%
2022/09/23	3	76.20	1	77.30	74.90	2	18,620	0.01%
2022/09/22	14	74.91	14	74.61	74.70	0	18,861	0.00%
2022/09/21	18	76.77	19	75.07	78.30	-1	19,104	-0.01%
2022/09/20	12	75.25	13	75.41	75.10	-1	19,163	-0.01%
2022/09/19	7.4	77.34	8	77.86	74.10	-0.6	19,630	0.00%
2022/09/16	4	79.05	4	79.45	80.70	0	19,925	0.00%
2022/09/15	21	80.80	25	80.89	80.70	-4	20,286	-0.02%
2022/09/14	22	78.18	22.3	76.83	79.10	-0.3	20,546	0.00%
2022/09/13	13	77.64	10.2	78.29	77.70	2.9	20,614	0.01%
2022/09/12	3	78.23	2	78.45	76.90	1	20,925	0.00%
2022/09/08	45	73.08	45	73.66	74.10	0	20,836	0.00%
2022/09/07	22	74.25	21	74.32	74.50	1	20,908	0.00%
2022/09/06	3	77.30	0	0.00	76.80	3	20,750	0.01%
2022/09/05	3	76.30	0	0.00	76.20	3	20,692	0.01%
2022/09/02	13	80.16	38.8	78.68	78.00	-25.8	20,581	-0.13%
2022/09/01	4	84.00	0.3	85.00	83.70	3.7	20,346	0.02%
2022/08/31	5	85.26	4	84.78	86.80	1	20,415	0.00%
2022/08/30	2	86.60	2	86.50	86.10	0	20,129	0.00%
2022/08/29	5	86.58	2	86.90	86.30	3	20,111	0.01%
2022/08/26	2	93.50	2.5	93.22	93.10	-0.5	20,046	0.00%
2022/08/25	1	92.30	1	92.80	92.80	0	20,010	0.00%
2022/08/24	13.9	93.54	7	93.20	91.30	6.9	20,068	0.03%
2022/08/23	10	95.40	11	94.64	94.60	-1	20,090	0.00%
2022/08/22	7	95.79	12	95.68	95.10	-5	20,154	-0.02%
2022/08/19	52	100.99	0	0.00	100.50	52	20,021	0.26%
2022/08/18	6	100.92	1	101.00	101.00	5	20,220	0.02%
2022/08/17	6	100.00	0	0.00	101.50	6	20,697	0.03%
2022/08/16	1	100.00	6	100.42	99.90	-5	21,251	-0.02%
2022/08/15	2	101.00	3	101.50	101.50	-1	21,871	0.00%
2022/08/12	1	103.50	0	0.00	104.50	1	21,770	0.00%
2022/08/11	3	104.00	2	103.75	103.00	1	21,901	0.00%
2022/08/10	51	104.53	1	103.50	103.00	50	21,885	0.23%
2022/08/09	61	105.50	8	105.00	105.00	53	21,937	0.24%
2022/08/08	2	107.00	3	106.00	107.50	-1	21,826	0.00%
2022/08/05	6	106.25	4	107.13	107.50	2	21,846	0.01%
2022/08/04	11	102.18	10	103.50	104.00	1	21,921	0.00%
2022/08/03	0	0.00	11	104.91	104.50	-11	21,955	-0.05%
2022/08/02	31	104.97	10	104.50	105.00	21	22,088	0.10%
2022/08/01	3.9	106.83	19	106.61	107.50	-15.2	22,109	-0.07%
2022/07/29	7	107.00	8	106.94	107.00	-1	22,202	0.00%
2022/07/28	5	102.20	6	102.58	102.00	-1	22,118	0.00%
2022/07/27	0	0.00	3	104.00	104.50	-3	22,091	-0.01%
2022/07/26	10	101.15	6	101.58	100.50	4	22,099	0.02%
2022/07/25	1	104.00	12	104.00	104.00	-11	21,952	-0.05%
2022/07/22	7	106.21	3	106.83	106.50	4	21,993	0.02%
2022/07/21	18	105.97	4	105.75	105.50	14	22,013	0.06%
2022/07/20	58	106.22	69	107.17	103.50	-11	21,989	-0.05%
2022/07/19	21	125.69	8	127.88	131.00	13	21,598	0.06%
2022/07/18	11	119.95	9	120.72	121.00	2	21,147	0.01%
2022/07/15	2	118.25	2	117.50	117.00	0	21,144	0.00%
2022/07/14	2	114.75	4	116.38	118.50	-2	21,219	-0.01%
2022/07/13	2	116.00	4	115.00	113.50	-2	21,063	-0.01%
2022/07/12	1	112.00	0	0.00	112.00	1	20,966	0.00%
2022/07/08	2	121.75	8	121.00	120.50	-6	20,675	-0.03%
2022/07/07	8	114.50	10	115.50	116.50	-2	20,505	-0.01%
2022/07/06	9	113.89	9	114.28	113.50	0	20,500	0.00%
2022/07/05	14	113.46	16	114.88	116.00	-2	20,405	-0.01%
2022/07/04	1	115.00	8	114.56	115.50	-7	19,948	-0.04%
2022/07/01	21	118.26	6	111.00	111.00	15	19,836	0.08%
2022/06/30	16	118.66	25	119.24	119.00	-9	19,480	-0.05%
2022/06/29	35	123.79	26.1	124.37	120.00	8.9	19,155	0.05%
2022/06/28	28	127.04	23	127.07	128.00	5	18,787	0.03%
2022/06/27	17	125.12	25	125.86	128.00	-8	18,412	-0.04%
2022/06/24	4	116.13	4	115.75	116.50	0	17,937	0.00%
2022/06/23	9	115.44	9	112.11	110.50	0	17,617	0.00%
2022/06/22	6	117.67	10.2	118.46	120.00	-4.2	17,276	-0.02%
2022/06/21	2	123.25	2	123.00	123.50	0	16,758	0.00%
2022/06/20	4	122.50	9.3	122.37	119.50	-5.3	16,534	-0.03%
2022/06/17	6.1	131.34	7	131.50	131.00	-0.9	16,156	-0.01%
2022/06/16	2	131.50	3	134.17	131.00	-1	15,984	-0.01%
2022/06/15	8.1	143.06	2	144.00	140.50	6.1	16,030	0.04%
2022/06/14	14	142.86	0	0.00	143.00	14	16,380	0.09%
2022/06/13	0	0.00	1	143.50	143.00	-1	17,312	-0.01%
2022/06/10	13.1	151.77	15.2	150.35	150.00	-2.2	17,735	-0.01%
2022/06/09	6.4	156.52	3.5	156.76	155.00	2.9	17,977	0.02%
2022/06/08	0.5	160.84	17	160.62	161.50	-16.5	18,124	-0.09%
2022/06/07	1	158.50	0	0.00	159.00	1	18,565	0.01%
2022/06/06	13	159.85	4	159.63	158.50	9	19,086	0.05%
2022/06/02	1	159.50	2	159.00	158.50	-1	19,672	-0.01%
2022/06/01	6	159.17	7	159.93	159.50	-1	20,734	0.00%
2022/05/30	15	159.70	10	159.95	158.50	5	22,405	0.02%
2022/05/27	2	157.50	2	159.25	160.50	0	22,706	0.00%
2022/05/26	0	0.00	2	158.00	156.50	-2	23,032	-0.01%
2022/05/25	5	162.30	3	160.00	160.50	2	23,196	0.01%
2022/05/24	9.1	165.20	4	164.13	161.50	5.1	23,415	0.02%
2022/05/23	9	161.67	13.5	160.91	163.50	-4.5	23,452	-0.02%
2022/05/20	0	0.00	3.1	148.18	149.00	-3.1	23,616	-0.01%
2022/05/19	4.1	143.57	0	0.00	146.00	4.1	24,528	0.02%
2022/05/18	0	0.00	1	145.50	147.50	-1	25,491	0.00%
2022/05/17	1.1	147.36	1	147.00	143.00	0.1	26,034	0.00%
2022/05/16	3.1	150.32	2	148.75	148.00	1.1	26,380	0.00%
2022/05/13	0	0.00	1.1	151.95	153.50	-1.1	26,755	0.00%
2022/05/12	4.1	151.67	3	151.50	148.50	1.1	27,852	0.00%
2022/05/11	3	151.67	1	151.50	151.50	2	28,048	0.01%
2022/05/10	0	0.00	6.1	151.24	151.50	-6.1	28,426	-0.02%
2022/05/09	9.1	149.16	7	149.93	148.00	2.1	28,842	0.01%
2022/05/06	12.1	148.84	5	151.20	151.50	7.1	29,843	0.02%
2022/05/05	2	150.00	4	152.75	153.00	-2	29,960	-0.01%
2022/05/04	1	150.50	1	149.50	148.50	0	29,923	0.00%
2022/05/03	5	144.20	4	145.88	146.00	1	30,123	0.00%
2022/04/29	2	146.75	3	147.00	146.00	-1	30,426	0.00%
2022/04/28	4.1	144.02	4	143.50	142.00	0.1	30,615	0.00%
2022/04/27	1	144.49	1	143.50	144.00	0	30,648	0.00%
2022/04/26	1.1	146.66	0	0.00	145.00	1.1	30,761	0.00%
2022/04/25	3	149.83	5	151.40	148.00	-2	30,860	-0.01%
2022/04/22	13	157.42	10	156.15	156.00	3	30,890	0.01%
2022/04/21	1	157.50	5	158.20	157.50	-4	31,098	-0.01%
2022/04/20	3	156.33	3	157.00	155.50	0	31,348	0.00%
2022/04/19	1	153.00	2	154.50	156.00	-1	31,482	0.00%
2022/04/18	2	151.75	3.1	151.16	151.00	-1.1	31,728	0.00%
2022/04/15	9	155.28	9	154.67	155.00	0	32,036	0.00%
2022/04/14	2.4	156.96	1	155.50	154.50	1.4	32,163	0.00%
2022/04/13	2	156.25	16	155.59	158.00	-14	32,253	-0.04%
2022/04/12	7	149.36	4	148.88	153.00	3	32,311	0.01%
2022/04/11	16	153.44	3	152.33	151.50	13	32,351	0.04%
2022/04/08	0	0.00	2	154.75	154.00	-2	32,947	-0.01%
2022/04/07	0	0.00	1	153.50	149.50	-1	33,063	0.00%
2022/04/01	9	160.00	11	158.09	160.00	-2	33,478	-0.01%
2022/03/31	16.1	158.26	12	158.54	158.50	4.1	33,528	0.01%
2022/03/30	14	157.54	12	159.00	160.00	2	33,688	0.01%
2022/03/29	6	156.83	4	155.38	154.50	2	33,769	0.01%
2022/03/28	6	154.08	10	154.20	156.00	-4	34,092	-0.01%
2022/03/25	4	155.38	5	157.00	153.50	-1	34,467	0.00%
2022/03/24	7	161.21	7	160.86	160.00	0	34,857	0.00%
2022/03/23	6	163.17	5	166.10	163.00	1	35,566	0.00%
2022/03/22	4	163.00	3	166.00	162.50	1	36,222	0.00%
2022/03/21	4	163.25	6	164.75	163.00	-2	37,126	-0.01%
2022/03/18	13	162.54	11	162.68	163.00	2	38,261	0.01%
2022/03/17	12	161.88	16	164.59	168.00	-4	38,841	-0.01%
2022/03/16	261.1	168.28	251	165.25	161.50	10.1	39,919	0.03%	大買/大賣/
2022/03/15	134.1	178.16	138	178.66	172.50	-3.9	39,944	-0.01%	大買/大賣/
2022/03/14	34	179.38	37	180.03	182.00	-3	41,030	-0.01%
2022/03/11	45	175.20	33	174.62	175.00	12	42,473	0.03%
2022/03/10	42	179.93	44	180.83	176.50	-2	43,249	0.00%
2022/03/09	9.1	174.61	15	173.13	174.00	-6	43,857	-0.01%
2022/03/08	287	173.87	299	171.47	170.50	-12	44,460	-0.03%	大買/大賣/
2022/03/07	129.4	187.56	106	188.67	180.00	23.4	43,865	0.05%	大買/大賣/
2022/03/04	324.1	196.71	336	196.89	192.00	-11.9	43,042	-0.03%	大買/大賣/
2022/03/03	41	194.26	22	193.70	192.00	19	41,921	0.05%
2022/03/02	27	191.54	23	192.20	190.50	4	41,774	0.01%
2022/03/01	9.9	191.54	18	191.17	193.00	-8.1	41,636	-0.02%
2022/02/25	25	187.24	39	186.82	187.00	-14	41,391	-0.03%
2022/02/24	100	187.50	99	187.94	182.00	1	41,218	0.00%
2022/02/23	39	186.63	42	187.90	190.00	-3	40,843	-0.01%
2022/02/22	110	186.02	98.4	185.79	181.50	11.6	40,488	0.03%	大買/
2022/02/21	26	196.67	49	197.90	195.00	-23	39,762	-0.06%
2022/02/18	30	186.10	47	189.28	194.50	-17	39,031	-0.04%
2022/02/17	27	185.76	35.1	186.30	183.00	-8.1	38,225	-0.02%
2022/02/16	18	182.14	35	183.47	183.50	-17	37,912	-0.04%
2022/02/15	26	180.44	23	180.59	178.50	3	38,206	0.01%
2022/02/14	48	179.82	42	180.25	180.00	6	38,783	0.02%
2022/02/11	16.3	175.13	12	174.29	172.00	4.3	38,390	0.01%
2022/02/10	53	173.63	57.1	174.75	175.50	-4.1	39,037	-0.01%
2022/02/09	12	175.17	12	176.33	173.50	0	39,741	0.00%
2022/02/08	15	169.50	35	174.30	172.00	-20	39,830	-0.05%
2022/02/07	225	157.14	225	155.38	162.00	0	39,996	0.00%	大買/大賣/
2022/01/26	7	149.14	6	149.00	147.50	1	41,239	0.00%
2022/01/25	42	147.95	35	148.14	145.50	7	41,581	0.02%
2022/01/24	144	150.57	142	150.96	153.00	2	41,813	0.00%	大買/大賣/
2022/01/21	99	156.45	120	156.63	151.50	-21	42,137	-0.05%	大賣/
2022/01/20	33	161.39	31	161.81	161.00	2	42,290	0.00%
2022/01/19	137	162.33	113	161.76	161.50	24	42,524	0.06%	大買/大賣/
2022/01/18	43	166.12	41	166.65	166.00	2	42,715	0.00%
2022/01/17	96.1	168.66	77	169.10	166.00	19.1	43,550	0.04%
2022/01/14	44	167.89	42.1	169.00	173.50	1.9	44,029	0.00%
2022/01/13	77.2	173.66	69.2	174.57	168.50	8	44,460	0.02%
2022/01/12	39	179.01	39	178.00	176.00	0	44,725	0.00%
2022/01/11	46	178.35	48	179.85	181.50	-2	45,521	0.00%
2022/01/10	40	181.65	37	182.59	179.50	3	46,605	0.01%
2022/01/07	41	187.82	33	188.26	187.50	8	47,315	0.02%
2022/01/06	112	192.03	113	192.50	191.00	-1	48,866	0.00%	大買/大賣/
2022/01/05	19	192.66	20	193.20	191.00	-1	49,726	0.00%
2022/01/04	44	186.49	34	187.12	191.50	10	50,499	0.02%
2022/01/03	105	192.24	124	190.00	187.50	-19	51,296	-0.04%	大買/大賣/
2021/12/30	33	198.89	37.2	199.52	198.50	-4.2	51,827	-0.01%
2021/12/29	17	201.15	23	201.87	201.00	-6	52,778	-0.01%
2021/12/28	65	202.51	63.1	202.92	200.50	1.9	54,654	0.00%
2021/12/27	64	199.22	56	199.64	199.00	8	55,451	0.01%
2021/12/24	84.2	200.12	85	200.12	199.00	-0.8	56,326	0.00%
2021/12/23	59	204.11	31	203.58	200.00	28	56,322	0.05%
2021/12/22	85	203.68	89.4	204.19	204.00	-4.4	56,540	-0.01%
2021/12/21	97	203.29	110	203.50	207.00	-13	56,543	-0.02%	大賣/
2021/12/20	62	198.43	59	199.01	199.00	3	56,620	0.01%
2021/12/17	64	201.76	75	202.01	200.00	-11	56,644	-0.02%
2021/12/16	129	199.94	117	200.11	196.50	12	56,315	0.02%	大買/大賣/
2021/12/15	78	194.06	65	194.95	199.00	13	56,196	0.02%
2021/12/14	207	197.59	226	198.45	189.50	-19	56,156	-0.03%	大買/大賣/
2021/12/13	136.1	207.01	120.1	207.95	201.50	16	55,319	0.03%	大買/大賣/
2021/12/10	91	208.55	90.5	208.35	210.50	0.5	55,553	0.00%
2021/12/09	58	199.32	38.2	200.84	208.00	19.8	54,894	0.04%
2021/12/08	111	197.88	123	197.93	197.00	-12	54,715	-0.02%	大買/大賣/
2021/12/07	161	185.71	178	185.04	191.00	-17	54,241	-0.03%	大買/大賣/
2021/12/06	115	175.47	116	175.69	176.50	-1	53,587	0.00%	大買/大賣/
2021/12/03	86	169.89	60	170.15	164.50	26	53,625	0.05%
2021/12/02	100	162.24	127.3	163.39	169.50	-27.3	53,692	-0.05%	大賣/
2021/12/01	8	154.38	3	155.67	154.50	5	53,099	0.01%
2021/11/30	44	155.89	62	156.00	156.50	-18	53,553	-0.03%
2021/11/29	22	152.14	21	155.00	153.00	1	54,150	0.00%
2021/11/26	6	155.50	3	158.50	152.00	3	55,260	0.01%
2021/11/25	8	156.25	23	157.67	157.50	-15	55,943	-0.03%
2021/11/24	12	153.83	22	154.55	154.00	-10	56,530	-0.02%
2021/11/23	21	154.50	1	156.50	154.00	20	58,328	0.03%
2021/11/22	12	156.50	8	157.50	154.50	4	60,206	0.01%
2021/11/19	6	156.58	0	0.00	156.00	6	61,871	0.01%
2021/11/18	36	160.76	35	160.94	160.50	1	64,140	0.00%
2021/11/17	16	159.47	15	160.17	158.50	1	66,010	0.00%
2021/11/16	66	159.87	63	160.52	161.00	3	67,378	0.00%
2021/11/15	22	157.86	26	159.21	157.00	-4	69,856	-0.01%
2021/11/12	12	159.00	9	160.44	159.00	3	71,211	0.00%
2021/11/11	111	171.98	109	173.02	159.50	2	71,484	0.00%	大買/大賣/
2021/11/10	192	184.09	187	184.53	177.00	5	72,107	0.01%	大買/大賣/
2021/11/09	177	187.39	173	187.80	183.50	4	73,224	0.01%	大買/大賣/
2021/11/08	91	184.03	68.1	182.52	190.00	22.9	73,787	0.03%
2021/11/05	19	173.97	21	175.12	178.00	-2	74,735	0.00%
2021/11/04	52.1	175.90	59	175.67	174.50	-6.9	76,083	-0.01%
2021/11/03	31	172.37	24	171.40	171.50	7	76,323	0.01%
2021/11/02	12	162.88	12	163.08	161.00	0	76,868	0.00%
2021/11/01	27.3	162.24	56.7	162.46	158.50	-29.4	77,612	-0.04%
2021/10/29	76	159.81	56	159.01	160.00	20	78,267	0.03%
2021/10/28	4	156.00	8	157.50	153.50	-4	79,584	-0.01%
2021/10/27	11	153.77	24	153.65	153.00	-13	82,036	-0.02%
2021/10/26	7	158.00	7	157.07	157.00	0	84,992	0.00%
2021/10/25	51	156.39	59.1	156.27	157.50	-8.1	87,571	-0.01%
2021/10/22	32	154.45	39	154.54	152.50	-7	90,066	-0.01%
2021/10/21	65	162.90	53	163.08	159.00	12	91,770	0.01%
2021/10/20	27	159.80	26	161.83	159.50	1	92,550	0.00%
2021/10/19	21	159.90	20	160.38	158.00	1	94,278	0.00%
2021/10/18	46	152.05	48	152.94	160.00	-2	96,471	0.00%
2021/10/15	21	162.86	7	161.64	161.00	14	97,931	0.01%
2021/10/14	12	161.79	16	161.91	164.50	-4	98,982	0.00%
2021/10/13	14	158.04	11	157.14	155.00	3	99,248	0.00%
2021/10/12	12	156.71	7	157.00	153.50	5	101,711	0.00%
2021/10/08	22	167.52	16	169.09	169.50	6	102,911	0.01%
2021/10/07	6	169.50	20	173.95	171.50	-14	105,121	-0.01%
2021/10/06	15	169.73	13	165.50	161.50	2	106,167	0.00%
2021/10/05	130	165.44	141	165.71	173.00	-11	107,309	-0.01%	大買/大賣/
2021/10/04	90.2	181.16	92	175.68	165.50	-1.8	108,342	0.00%
2021/10/01	23.1	190.00	30	191.90	183.50	-6.9	110,613	-0.01%
2021/09/30	63	202.48	57.1	202.04	203.50	5.9	112,158	0.01%
2021/09/29	53	201.90	43	200.94	200.50	10	113,993	0.01%
2021/09/28	15.1	203.17	7	203.00	203.50	8.1	115,755	0.01%
2021/09/27	48	213.90	41	214.98	208.00	7	117,732	0.01%
2021/09/24	16	215.31	20	215.30	215.00	-4	121,860	0.00%
2021/09/23	7	208.43	10	208.85	207.50	-3	123,853	0.00%
2021/09/22	18	203.11	19	204.21	203.00	-1	127,961	0.00%
2021/09/17	70	206.96	76	206.88	210.00	-6	129,019	0.00%
2021/09/16	37	202.76	39.3	202.15	200.50	-2.3	131,239	0.00%
2021/09/15	17	201.32	33	202.71	205.00	-16	132,972	-0.01%
2021/09/14	73	205.86	58	207.03	201.50	15	136,191	0.01%
2021/09/13	20	213.58	18	212.53	210.00	2	138,442	0.00%
2021/09/10	252	208.52	249	207.57	211.50	3	139,336	0.00%	大買/大賣/
2021/09/09	22	207.18	19	207.92	207.50	3	140,530	0.00%
2021/09/08	48.5	212.86	39.1	212.55	213.00	9.4	141,059	0.01%
2021/09/07	39.1	205.21	22	206.09	209.50	17.1	141,359	0.01%
2021/09/06	96.2	218.20	118.3	217.81	211.00	-22.1	140,707	-0.02%	大賣/
2021/09/03	63	226.52	61	227.44	222.00	2	140,444	0.00%
2021/09/02	140	237.64	113	238.15	235.50	27	139,951	0.02%	大買/大賣/
2021/09/01	110.1	238.47	169	240.95	235.00	-58.9	139,269	-0.04%	大買/大賣/
2021/08/31	324	246.79	331	247.15	248.00	-7	138,045	-0.01%	大買/大賣/
2021/08/30	62	253.50	89	255.65	249.00	-27	137,102	-0.02%
2021/08/27	292	257.71	287	256.97	252.00	5	136,378	0.00%	大買/大賣/
2021/08/26	163	255.99	162	257.29	258.00	1	134,570	0.00%	大買/大賣/
2021/08/25	110	253.32	79.1	252.08	262.00	30.9	132,823	0.02%	大買/
2021/08/24	210.1	248.38	213	247.79	244.00	-2.9	131,087	0.00%	大買/大賣/
2021/08/23	92	243.32	65.1	242.68	248.00	26.9	129,142	0.02%
2021/08/20	48	217.88	105	217.98	225.50	-57	129,352	-0.04%	大賣/
2021/08/19	186	225.39	117	221.62	213.00	69	130,804	0.05%	大買/大賣/
2021/08/18	67	215.54	65	214.67	226.00	2	129,864	0.00%
2021/08/17	47	214.78	43	214.31	205.50	4	130,875	0.00%
2021/08/16	67	213.85	86	212.90	215.00	-19	131,847	-0.01%
2021/08/13	66	227.45	68	223.07	215.00	-2	131,260	0.00%
2021/08/12	52	220.14	36	220.83	230.00	16	131,665	0.01%
2021/08/11	176	220.53	198	216.99	217.00	-22	131,247	-0.02%	大買/大賣/
2021/08/10	50	231.02	49	232.42	225.00	1	129,537	0.00%
2021/08/09	53	234.58	46	232.42	229.00	7	128,839	0.01%
2021/08/06	56	235.16	56.1	236.18	231.00	-0.1	128,536	0.00%
2021/08/05	42.1	224.31	37	223.43	221.00	5.1	127,154	0.00%
2021/08/04	32	232.89	32	233.81	233.00	0	126,543	0.00%
2021/08/03	117	232.24	113	233.91	229.00	4	126,639	0.00%	大買/大賣/
2021/08/02	133.1	226.12	140	227.01	232.00	-6.9	125,565	-0.01%	大買/大賣/
2021/07/30	66	246.90	63	237.87	223.50	3	123,176	0.00%
2021/07/29	36	237.47	78.5	239.37	248.00	-42.5	120,666	-0.04%
2021/07/28	211	207.69	160.1	210.23	225.50	50.9	118,502	0.04%	大買/大賣/
2021/07/27	82	204.50	99	204.80	205.00	-17	116,098	-0.01%
2021/07/26	47.1	228.63	80.1	224.87	216.50	-33	115,006	-0.03%
2021/07/23	124	245.50	39.1	242.37	240.00	84.9	113,819	0.07%	大買/
2021/07/22	46	229.74	48	229.81	240.00	-2	112,099	0.00%
2021/07/21	63.1	256.86	66	255.55	238.50	-2.9	109,689	0.00%
2021/07/20	23.2	269.91	33	276.80	260.50	-9.8	107,231	-0.01%
2021/07/19	46	290.88	55.1	289.45	286.00	-9.1	105,706	-0.01%
2021/07/16	93	291.84	86	291.36	286.00	7	105,178	0.01%
2021/07/15	83	265.80	88.2	268.36	278.50	-5.2	102,364	-0.01%
2021/07/14	146.1	250.29	146.5	248.81	253.50	-0.4	101,196	0.00%	大買/大賣/
2021/07/13	54.2	273.12	64.5	273.21	258.50	-10.3	98,531	-0.01%
2021/07/12	81.1	291.70	57.1	287.08	287.00	24	96,744	0.02%
2021/07/09	76.2	288.49	91	287.90	275.00	-14.8	94,700	-0.02%
2021/07/08	202.4	288.97	191.2	286.93	304.00	11.2	92,400	0.01%	大買/大賣/
2021/07/07	156.1	297.34	159	296.55	276.50	-2.9	89,534	0.00%	大買/大賣/
2021/07/06	61	307.91	47	303.66	296.00	14	87,537	0.02%
2021/07/05	57	322.25	49	308.16	302.00	8	85,714	0.01%
2021/07/02	54	334.00	75	331.43	326.50	-21	83,762	-0.03%
2021/07/01	99.1	338.99	104	336.37	336.00	-4.9	81,705	-0.01%	大賣/
2021/06/30	30	306.08	70	311.01	321.00	-40	77,304	-0.05%
2021/06/29	122	312.97	64.5	303.00	292.00	57.5	75,146	0.08%	大買/
2021/06/28	41	293.11	33	297.62	300.00	8	71,395	0.01%
2021/06/25	77.5	265.71	96.2	264.75	273.00	-18.7	70,194	-0.03%
2021/06/24	50	240.33	56.1	243.93	248.50	-6.1	67,663	-0.01%
2021/06/23	232.2	247.96	232	247.35	226.00	0.2	65,883	0.00%	大買/大賣/
2021/06/22	48.2	264.53	42	266.61	251.00	6.2	61,674	0.01%
2021/06/21	23	242.61	35	247.09	249.00	-12	58,851	-0.02%
2021/06/18	49	214.01	49	222.07	226.50	0	58,156	0.00%
2021/06/17	89	205.20	59	202.99	206.00	30	56,643	0.05%
2021/06/16	37	206.23	32.2	207.15	205.50	4.8	55,154	0.01%
2021/06/15	5	187.10	3	191.50	191.50	2	53,839	0.00%
2021/06/11	22	166.55	10	170.40	174.50	12	53,432	0.02%
2021/06/10	9	156.17	19	154.45	159.00	-10	53,228	-0.02%
2021/06/09	4	161.63	4	159.75	160.00	0	53,324	0.00%
2021/06/08	18	158.39	1	164.00	165.00	17	53,404	0.03%
2021/06/07	3	146.50	4	155.75	153.00	-1	53,464	0.00%
2021/06/04	6.1	156.94	17	156.76	155.50	-11	53,521	-0.02%
2021/06/03	8	163.75	5	164.20	161.00	3	53,592	0.01%
2021/06/02	9.2	166.28	43	163.27	160.00	-33.8	53,515	-0.06%
2021/06/01	13	149.38	1	150.00	159.50	12	53,205	0.02%
2021/05/31	9	151.72	7	149.57	145.00	2	53,006	0.00%
2021/05/28	24	147.38	30	151.93	154.50	-6	52,533	-0.01%
2021/05/27	30	138.38	23	138.43	140.50	7	50,723	0.01%
2021/05/26	36	122.64	21	123.76	128.00	15	47,866	0.03%
2021/05/25	40	124.33	70	124.65	116.50	-30	46,237	-0.06%
2021/05/24	96	120.67	59	121.80	125.00	37	43,825	0.08%
2021/05/21	10	110.90	11.1	112.24	114.00	-1.1	42,234	0.00%
2021/05/20	59	97.93	60.1	101.50	104.00	-1.1	41,724	0.00%
2021/05/19	11	92.44	13	93.05	94.60	-2	39,609	-0.01%
2021/05/18	9	84.96	106	85.06	86.00	-97	39,042	-0.25%	大賣/
2021/05/17	107	76.69	8	78.95	78.20	99	38,911	0.25%	大買/
2021/05/14	6	78.98	3.2	79.24	81.60	2.8	37,764	0.01%
2021/05/13	5.2	80.91	2	85.30	80.10	3.2	36,679	0.01%
2021/05/12	2.1	94.02	7.1	90.93	88.90	-5.1	36,346	-0.01%
2021/05/11	14	101.33	27	100.17	98.70	-13	36,361	-0.04%
2021/05/10	39	99.26	26.5	99.57	101.50	12.5	35,317	0.04%
2021/05/07	14	90.47	10	91.40	92.30	4	34,558	0.01%
2021/05/06	17	90.52	12	94.57	89.90	5	34,312	0.01%
2021/05/05	40	92.98	34	94.10	92.50	6	33,721	0.02%
2021/05/04	5	98.28	15	95.22	91.40	-10	33,189	-0.03%
2021/05/03	18	101.26	25	101.02	101.50	-7	32,428	-0.02%
2021/04/29	7	92.90	8	92.60	94.70	-1	31,563	0.00%
2021/04/28	15	95.05	16	95.97	92.50	-1	31,936	0.00%
2021/04/27	25	92.66	22	94.12	91.20	3	31,941	0.01%
2021/04/26	6	86.60	1	87.00	90.20	5	31,963	0.02%
2021/04/23	6	84.48	15	83.91	82.00	-9	32,715	-0.03%
2021/04/22	13	95.46	5	95.06	85.80	8	32,945	0.02%
2021/04/21	26	84.11	35	86.29	89.60	-9	32,068	-0.03%
2021/04/20	30	80.36	23	79.73	81.50	7	31,928	0.02%
2021/04/19	25.1	79.25	26	80.32	80.60	-0.9	32,264	0.00%
2021/04/16	5	71.00	4	70.20	73.30	1	32,430	0.00%
2021/04/15	1	66.00	4	66.70	66.70	-3	32,892	-0.01%
2021/04/14	30	65.27	17	64.16	65.30	13	34,186	0.04%
2021/04/13	8	63.60	7	64.09	64.30	1	34,459	0.00%
2021/04/12	5	63.50	9	62.96	64.00	-4	35,159	-0.01%
2021/04/09	15	57.77	16	57.38	58.20	-1	36,862	0.00%
2021/04/08	5	58.72	7	58.71	58.90	-2	37,908	-0.01%
2021/04/07	1	56.50	6	57.42	58.70	-5	39,236	-0.01%
2021/04/06	3	56.23	8	57.21	57.40	-5	42,280	-0.01%
2021/04/01	2	55.75	3	56.07	55.90	-1	43,279	0.00%
2021/03/31	20	56.23	10	56.28	55.10	10	44,129	0.02%
2021/03/30	24	54.89	24	54.44	54.60	0	44,067	0.00%
2021/03/29	13	53.80	10	55.60	55.40	3	44,720	0.01%
2021/03/26	17	50.84	13	50.68	52.90	4	46,649	0.01%
2021/03/25	0	0.00	2	51.10	49.90	-2	47,659	0.00%
2021/03/24	3	51.67	1	51.60	52.00	2	48,732	0.00%
2021/03/23	41	54.32	36	52.33	51.70	5	48,863	0.01%
2021/03/22	0	0.00	16	53.63	54.50	-16	48,009	-0.03%
2021/03/19	13	49.83	7	49.76	49.55	6	47,755	0.01%
2021/03/17	2	49.13	0	0.00	49.00	2	48,441	0.00%
2021/03/16	1	48.45	5.2	48.39	48.65	-4.2	48,956	-0.01%
2021/03/15	0	0.00	20	48.25	48.70	-20	49,649	-0.04%
2021/03/12	1	47.55	3	48.08	47.40	-2	50,455	0.00%
2021/03/11	2	47.58	7	47.97	47.25	-5	50,756	-0.01%
2021/03/10	0	0.00	1	47.50	47.00	-1	50,926	0.00%
2021/03/08	0	0.00	3	46.32	45.40	-3	51,479	-0.01%
2021/03/05	3	45.75	0	0.00	45.85	3	51,890	0.01%
2021/03/04	1	46.50	1	46.35	46.05	0	52,319	0.00%
2021/03/03	1	46.20	2	47.30	47.30	-1	52,717	0.00%
2021/03/02	6	47.38	2	47.63	45.50	4	53,775	0.01%
2021/02/26	1	46.90	2	47.80	47.95	-1	54,074	0.00%
2021/02/25	0	0.00	3	47.52	47.30	-3	54,060	-0.01%
2021/02/24	2.2	46.32	1.2	47.22	46.00	1	54,183	0.00%
2021/02/23	9	47.23	6	47.83	46.70	3	54,262	0.01%
2021/02/22	23	47.18	10	47.09	46.75	13	54,800	0.02%
2021/02/19	2	44.40	0	0.00	44.50	2	54,951	0.00%
2021/02/18	45	45.29	40	45.64	45.25	5	55,206	0.01%
2021/02/05	0	0.00	2	43.50	42.20	-2	54,773	0.00%
2021/02/04	2	42.30	2	42.75	43.50	0	54,818	0.00%
2021/02/03	23	43.38	24	42.33	42.25	-1	55,361	0.00%
2021/02/02	57	42.78	60	42.92	43.50	-3	56,019	-0.01%
2021/02/01	2	41.70	0	0.00	41.35	2	55,488	0.00%
2021/01/29	3	43.15	0	0.00	42.80	3	55,267	0.01%
2021/01/28	4	45.01	3	44.95	44.75	1	55,130	0.00%
2021/01/27	6	45.52	4	44.90	44.55	2	54,963	0.00%
2021/01/26	0	0.00	2	46.10	45.60	-2	55,058	0.00%
2021/01/25	23	46.22	24	46.50	45.65	-1	54,998	0.00%
2021/01/22	37	44.25	43	44.52	44.80	-6	54,629	-0.01%
2021/01/21	29	44.62	31	43.84	42.70	-2	54,212	0.00%
2021/01/20	5	42.55	6	42.06	42.10	-1	53,579	0.00%
2021/01/19	29	45.12	27	44.79	43.20	2	52,968	0.00%
2021/01/18	7	44.39	38	42.96	45.10	-31	52,507	-0.06%
2021/01/15	10	44.02	14	43.89	43.25	-4	51,347	-0.01%
2021/01/14	22	48.96	20	49.37	48.05	2	50,492	0.00%
2021/01/13	12	48.82	16	48.71	48.00	-4	50,040	-0.01%
2021/01/12	21	49.38	19	49.77	49.05	2	49,715	0.00%
2021/01/11	40	49.52	29	49.40	50.40	11	48,278	0.02%
2021/01/08	28	47.90	23	47.77	48.50	5	47,488	0.01%
2021/01/07	61	47.04	61	46.74	47.35	0	46,536	0.00%
2021/01/06	34	52.60	35	52.00	50.30	-1	45,072	0.00%
2021/01/05	39	55.48	26	55.20	54.60	13	44,340	0.03%
2021/01/04	56.5	55.52	58	56.23	57.10	-1.5	43,023	0.00%
2020/12/31	12	51.63	19	52.00	52.90	-7	40,875	-0.02%
2020/12/30	17	50.01	46	49.26	50.10	-29	39,737	-0.07%
2020/12/29	61	52.05	54	50.99	49.35	7	38,285	0.02%
2020/12/28	39	51.96	27	52.59	52.80	12	35,075	0.03%
2020/12/25	62	47.58	30	47.72	48.00	32	33,634	0.10%
2020/12/24	273	45.99	265	45.82	45.25	8	32,551	0.02%	大買/大賣/
2020/12/23	43	44.47	52	44.41	45.45	-9	32,156	-0.03%
2020/12/22	9	47.75	17	45.40	43.15	-8	31,216	-0.03%
2020/12/21	11	46.14	24	44.43	47.50	-13	28,681	-0.05%
2020/12/18	10	43.30	41	43.90	43.20	-31	27,305	-0.11%
2020/12/17	4	41.94	4	41.28	42.35	0	25,975	0.00%
2020/12/16	7	40.82	0	0.00	41.00	7	25,507	0.03%
2020/12/15	4	41.38	0	0.00	40.00	4	25,254	0.02%
2020/12/14	0	0.00	21.1	40.00	40.75	-21.1	24,601	-0.09%
2020/12/11	35	40.87	6	40.32	38.95	29	24,110	0.12%
2020/12/10	5	41.84	6	42.22	41.40	-1	23,548	0.00%
2020/12/09	31	41.68	13	41.21	41.40	18	22,943	0.08%
2020/12/08	13	40.02	5	40.88	40.60	8	22,173	0.04%
2020/12/07	11	38.43	10	39.50	38.25	1	21,113	0.00%
2020/12/04	8	38.78	12	38.48	38.00	-4	20,573	-0.02%
2020/12/03	20	40.50	19	40.54	39.50	1	20,136	0.00%
2020/12/02	14	40.07	19	40.08	40.00	-5	19,824	-0.03%
2020/12/01	1	43.50	1	43.50	41.10	0	19,317	0.00%
2020/11/30	11	43.25	0	0.00	43.70	11	18,836	0.06%
2020/11/27	15	43.07	10	41.66	43.00	5	18,393	0.03%
2020/11/26	15	41.50	1	42.05	40.65	14	17,895	0.08%
2020/11/25	7	39.26	11	39.51	40.90	-4	16,799	-0.02%
2020/11/24	1	37.25	0	0.00	37.20	1	16,009	0.01%
2020/11/23	0	0.00	3	37.70	37.45	-3	15,818	-0.02%
2020/11/20	0	0.00	12	37.15	36.75	-12	15,621	-0.08%
2020/11/19	25	36.98	8	37.02	37.45	17	15,539	0.11%
2020/11/18	16	35.49	9	36.18	36.40	7	14,552	0.05%
2020/11/16	9	31.64	12	31.83	31.55	-3	13,474	-0.02%
2020/11/13	19	30.89	16	31.16	30.60	3	13,393	0.02%
2020/11/12	0	0.00	1	31.00	31.20	-1	13,198	-0.01%
2020/11/11	7	31.36	10	31.29	32.45	-3	13,081	-0.02%
2020/11/10	6	30.88	2	33.30	29.80	4	12,631	0.03%
2020/11/09	0	0.00	5	32.25	32.25	-5	11,564	-0.04%
2020/11/06	1	29.00	1	29.30	29.35	0	11,333	0.00%
2020/11/05	6	28.98	3	28.78	28.95	3	11,279	0.03%
2020/11/04	8	28.11	0	0.00	28.90	8	11,238	0.07%
2020/11/03	5	28.60	10	28.45	28.60	-5	11,022	-0.05%
2020/11/02	2	27.00	1	27.20	27.00	1	10,673	0.01%
2020/10/30	3	26.62	9	26.26	26.20	-6	10,273	-0.06%
2020/10/29	25	26.55	33	26.68	26.70	-8	10,172	-0.08%
2020/10/28	16	26.40	13	26.73	26.15	3	10,059	0.03%
2020/10/27	13	26.17	11	26.13	26.10	2	9,870	0.02%
2020/10/26	18	25.79	23	26.06	26.85	-5	9,717	-0.05%
2020/10/23	7	24.85	2	25.15	24.60	5	9,230	0.05%
2020/10/22	10	24.43	0	0.00	24.45	10	9,161	0.11%
2020/10/21	0	0.00	30	25.15	25.30	-30	9,085	-0.33%
2020/10/20	48	24.91	20	24.43	25.25	28	8,840	0.32%
2020/10/13	2	23.68	2	24.23	25.05	0	8,112	0.00%
2020/10/12	6	22.58	0	0.00	23.15	6	7,687	0.08%
2020/10/08	6	23.84	2	23.60	23.80	4	7,540	0.05%
2020/10/07	1	23.35	4	23.61	24.45	-3	7,351	-0.04%
2020/10/06	3	22.90	11	22.97	23.45	-8	7,094	-0.11%
2020/10/05	3	22.42	1	22.35	22.85	2	6,852	0.03%
2020/09/30	0	0.00	1	21.35	21.25	-1	6,606	-0.02%
2020/09/29	1	20.75	0	0.00	21.00	1	6,614	0.02%
2020/09/28	2	21.40	7	21.46	21.65	-5	6,365	-0.08%
2020/09/25	1	19.80	1	20.80	20.45	0	6,001	0.00%
2020/09/24	1	19.45	1	19.45	19.20	0	5,795	0.00%
2020/09/23	1	19.60	22	19.55	19.50	-21	5,708	-0.37%
2020/09/22	0	0.00	2	19.70	19.85	-2	5,660	-0.04%
2020/09/17	2	20.25	0	0.00	20.20	2	5,586	0.04%
2020/09/16	0	0.00	1	20.10	20.10	-1	5,575	-0.02%
2020/09/15	9	19.41	2	19.40	19.80	7	5,503	0.13%
2020/09/14	6	19.83	3	19.65	19.75	3	5,435	0.06%
2020/09/11	4	19.95	0	0.00	20.00	4	5,337	0.07%
2020/09/08	1	20.25	0	0.00	20.00	1	5,129	0.02%
2020/09/07	14	20.48	7	20.56	20.15	7	5,064	0.14%
2020/08/26	1	22.10	51	22.05	22.10	-50	4,161	-1.20%
2020/08/25	5	20.85	5	21.26	21.75	0	3,937	0.00%
2020/08/20	0	0.00	3	19.45	19.95	-3	3,447	-0.09%
2020/08/19	3	20.60	2	20.90	20.35	1	3,250	0.03%
2020/08/18	2	20.20	0	0.00	20.10	2	3,028	0.07%
2020/08/14	0	0.00	10	20.05	19.90	-10	2,607	-0.38%
2020/08/12	0	0.00	1	18.45	18.80	-1	2,218	-0.05%
2020/08/11	11	18.72	0	0.00	18.80	11	2,191	0.50%
2020/08/06	10	18.30	20	18.28	18.30	-10	2,057	-0.49%
2020/07/29	4	17.00	4	17.00	17.00	0	2,021	0.00%
2020/07/28	11	17.03	12	16.94	16.95	-1	2,034	-0.05%
2020/07/27	3	17.22	0	0.00	17.15	3	2,045	0.15%
2020/07/24	3	17.60	0	0.00	17.50	3	2,094	0.14%
2020/07/23	10	17.75	0	0.00	17.70	10	2,086	0.48%
2020/07/17	0	0.00	1	18.20	18.10	-1	2,067	-0.05%
2020/07/15	1	18.60	0	0.00	18.60	1	2,041	0.05%
2020/07/07	2	17.65	0	0.00	18.40	2	1,792	0.11%
2020/07/03	0	0.00	5	16.85	16.90	-5	1,623	-0.31%
2020/07/02	5	16.50	0	0.00	16.50	5	1,623	0.31%
2020/07/01	0	0.00	1	16.50	16.50	-1	1,641	-0.06%
2020/06/08	0	0.00	10	17.10	17.05	-10	2,256	-0.44%
2020/06/05	5	16.75	0	0.00	16.70	5	2,252	0.22%
2020/06/04	5	16.55	0	0.00	16.55	5	2,254	0.22%
2020/05/28	1	16.00	0	0.00	16.05	1	2,270	0.04%
2020/05/25	0	0.00	2	16.00	16.10	-2	2,242	-0.09%
2020/05/22	2	16.25	0	0.00	15.95	2	2,257	0.09%
2020/05/18	0	0.00	10	15.80	15.75	-10	2,282	-0.44%
2020/05/15	0	0.00	10	15.60	15.55	-10	2,291	-0.44%
2020/05/11	0	0.00	8	16.80	16.85	-8	2,245	-0.36%
2020/05/04	5	16.53	0	0.00	16.55	5	2,264	0.22%
2020/04/30	3	17.00	10	16.99	16.90	-7	2,272	-0.31%
2020/04/29	0	0.00	4	16.81	16.70	-4	2,270	-0.18%
2020/04/21	6	16.05	0	0.00	15.95	6	2,263	0.27%
2020/04/17	0	0.00	1	16.20	16.15	-1	2,199	-0.05%
2020/04/16	3	15.95	0	0.00	15.95	3	2,161	0.14%
2020/04/15	0	0.00	3	16.08	16.10	-3	2,151	-0.14%
2020/04/14	0	0.00	3	15.30	15.45	-3	2,122	-0.14%
2020/04/09	3	15.15	4	15.15	15.10	-1	2,110	-0.05%
2020/04/08	1	14.60	7	14.84	14.95	-6	2,082	-0.29%
2020/04/06	3	14.35	0	0.00	14.30	3	2,026	0.15%
2020/03/27	10	14.10	4	13.85	13.90	6	1,903	0.32%
2020/03/25	4	13.40	0	0.00	13.25	4	1,844	0.22%
2020/03/18	1	13.50	0	0.00	13.15	1	1,612	0.06%
2020/02/20	0	0.00	100	17.65	17.60	-100	1,300	-7.69%
2020/02/07	25	17.15	0	0.00	17.10	25	1,228	2.03%
2020/02/05	25	17.05	0	0.00	17.05	25	1,242	2.01%
2020/02/04	25	16.95	0	0.00	16.95	25	1,235	2.02%
2020/01/20	25	18.15	0	0.00	18.15	25	1,124	2.22%
2019/12/13	3	17.95	0	0.00	17.85	3	1,341	0.22%
2019/12/05	0	0.00	3	18.30	18.45	-3	1,434	-0.21%
2019/12/03	0	0.00	2	18.45	18.55	-2	1,491	-0.13%
2019/11/29	2	18.20	0	0.00	18.15	2	1,749	0.11%
2019/11/28	0	0.00	5	18.40	18.45	-5	1,766	-0.28%
2019/11/27	2	18.30	0	0.00	18.35	2	1,807	0.11%
2019/11/22	3	18.20	0	0.00	18.20	3	1,911	0.16%
2019/11/11	3	18.00	0	0.00	18.10	3	2,556	0.12%
2019/11/07	2	18.35	0	0.00	18.25	2	2,661	0.08%
2019/11/06	5	18.50	0	0.00	18.50	5	2,778	0.18%
2019/10/21	0	0.00	1	18.15	18.15	-1	4,525	-0.02%
2019/10/04	1	17.75	0	0.00	17.70	1	4,628	0.02%
2019/09/27	55	18.46	0	0.00	18.25	55	4,651	1.18%
2019/09/04	1	20.05	0	0.00	20.15	1	4,831	0.02%
2019/09/03	0	0.00	1	19.95	20.20	-1	4,719	-0.02%
2019/08/26	1	19.20	0	0.00	18.75	1	4,612	0.02%
2019/08/22	1	18.95	0	0.00	18.75	1	4,606	0.02%
2019/08/20	4	18.80	0	0.00	18.75	4	4,536	0.09%
2019/08/19	6	19.16	0	0.00	19.15	6	4,493	0.13%
2019/08/15	0	0.00	5	20.47	19.80	-5	4,356	-0.11%
2019/08/08	2	21.55	0	0.00	21.40	2	4,184	0.05%
2019/08/07	3	20.30	50	20.25	20.50	-47	4,085	-1.15%
2019/07/25	0	0.00	50	21.20	21.90	-50	2,829	-1.77%
2019/07/11	0	0.00	10	19.40	19.45	-10	2,032	-0.49%
2019/07/10	0	0.00	7	19.25	19.25	-7	1,967	-0.36%
2019/06/20	2	18.30	0	0.00	17.95	2	1,518	0.13%
2019/06/14	0	0.00	5	18.50	18.40	-5	1,419	-0.35%
2019/06/13	5	18.40	0	0.00	18.40	5	1,370	0.36%
2019/05/31	0	0.00	2	18.85	18.85	-2	1,114	-0.18%
2019/05/30	5	18.80	0	0.00	18.85	5	1,052	0.48%
2019/05/21	0	0.00	5	17.45	17.55	-5	794	-0.63%
2019/05/08	0	0.00	2	16.30	16.40	-2	667	-0.30%
2019/05/06	0	0.00	1	16.45	16.35	-1	665	-0.15%
2019/05/03	3	16.70	0	0.00	16.55	3	650	0.46%
2019/03/27	0	0.00	5	16.20	16.20	-5	448	-1.11%
2019/03/21	5	16.10	0	0.00	16.05	5	454	1.10%
2019/03/13	0	0.00	2	16.00	15.95	-2	475	-0.42%
2019/01/18	2	15.73	5	15.68	15.65	-3	503	-0.60%
2019/01/16	0	0.00	1	15.70	15.60	-1	518	-0.19%
2018/12/27	1	15.85	0	0.00	15.70	1	726	0.14%
2018/10/31	1	15.15	0	0.00	15.10	1	1,143	0.09%
2018/08/24	5	16.75	0	0.00	16.75	5	1,343	0.37%
2018/08/23	0	0.00	5	17.15	17.10	-5	1,336	-0.37%
2018/08/22	5	17.40	5	17.45	17.20	0	1,339	0.00%
2018/07/05	0	0.00	10	17.20	16.80	-10	1,316	-0.76%
2018/06/08	10	16.80	0	0.00	16.70	10	1,484	0.67%
2018/05/28	0	0.00	3	16.50	16.65	-3	1,595	-0.19%
2018/05/23	3	16.40	0	0.00	16.40	3	1,608	0.19%
2018/05/09	0	0.00	2	17.10	17.05	-2	1,665	-0.12%
2018/05/04	2	17.05	0	0.00	17.05	2	1,704	0.12%
2018/04/25	5	17.05	0	0.00	17.00	5	1,827	0.27%
2018/04/11	1	17.50	0	0.00	17.50	1	2,003	0.05%
2018/04/10	1	17.85	0	0.00	17.85	1	1,984	0.05%
2018/04/09	2	17.95	0	0.00	17.90	2	2,055	0.10%
2018/02/12	0	0.00	1	17.75	17.60	-1	3,231	-0.03%
2018/02/06	1	17.60	0	0.00	17.25	1	3,230	0.03%
2018/01/29	1	18.90	0	0.00	18.90	1	3,115	0.03%
2018/01/12	0	0.00	1	19.90	20.00	-1	3,398	-0.03%
2018/01/10	0	0.00	11	20.01	19.90	-11	3,335	-0.33%
2018/01/09	0	0.00	10	20.00	19.95	-10	3,311	-0.30%
2018/01/05	10	19.75	0	0.00	19.75	10	3,296	0.30%
2018/01/04	5	19.40	0	0.00	19.45	5	3,285	0.15%
2018/01/03	5	19.60	0	0.00	19.60	5	3,300	0.15%