萬海 (2615)-元大-新竹券商分點個股進出

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
44.95
漲跌
▲1.10
漲幅
+2.51%
成交量
7,412張
產業
上市航運類股▲0.77%
2306人加入追蹤

立即追蹤
本地時間:14:30(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－元大-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹券商分點個股進出
元大-新竹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
2024/04/22	6	44.19	1	44.70	43.85	5	7,263	0.07%
2024/04/19	6	43.88	15	43.52	43.25	-9	7,188	-0.13%
2024/04/17	0.1	43.00	0	0.00	42.80	0.1	7,256	0.00%
2024/04/16	6.2	43.73	0	0.00	42.90	6.2	7,492	0.08%
2024/04/15	0	44.75	5	45.30	45.10	-5	7,909	-0.06%
2024/04/12	0	44.85	0	0.00	45.00	0	8,164	0.00%
2024/04/11	0	0.00	1	45.05	44.80	-1	8,591	-0.01%
2024/04/09	1	44.90	7	44.77	44.95	-6	9,660	-0.06%
2024/04/08	1.1	43.39	1	44.00	44.10	0.1	10,167	0.00%
2024/04/03	7	43.74	0	0.00	43.65	7	10,191	0.07%
2024/04/02	1	44.10	0	0.00	44.05	1	10,328	0.01%
2024/03/28	3	44.27	0	0.00	44.00	3	11,852	0.03%
2024/03/27	10	44.45	0	0.00	44.45	10	13,593	0.07%
2024/03/26	3	44.73	0	0.00	44.55	3	14,921	0.02%
2024/03/25	2	45.40	0	0.00	45.40	2	15,353	0.01%
2024/03/22	0	0.00	0.4	44.90	45.30	-0.4	16,105	0.00%
2024/03/21	0	0.00	0.1	45.60	45.10	-0.1	16,959	0.00%
2024/03/20	1	45.10	0	0.00	45.00	1	17,230	0.01%
2024/03/19	0	45.85	1	45.75	45.50	-1	17,402	-0.01%
2024/03/18	2	45.40	2.1	45.68	45.65	-0.1	17,526	0.00%
2024/03/15	9.3	44.85	2.8	45.91	46.45	6.5	17,778	0.04%
2024/03/14	2.1	47.26	0	0.00	47.10	2.1	17,606	0.01%
2024/03/13	0	0.00	1	50.00	49.00	-1	17,484	-0.01%
2024/03/12	0	0.00	2	49.05	49.45	-2	17,429	-0.01%
2024/03/11	1	49.45	4	49.20	49.30	-3	17,544	-0.02%
2024/03/08	4	48.40	2	48.40	48.65	2	17,905	0.01%
2024/03/07	2.1	48.80	0	0.00	48.10	2.1	18,241	0.01%
2024/03/06	2	48.60	0	0.00	48.40	2	18,390	0.01%
2024/03/05	0.1	49.90	0	0.00	49.35	0.1	18,379	0.00%
2024/03/04	0.1	49.20	0	0.00	49.65	0.1	18,350	0.00%
2024/03/01	9.3	49.45	3	49.60	49.90	6.3	18,376	0.03%
2024/02/29	20.1	49.68	41.1	50.34	50.40	-21	18,247	-0.12%
2024/02/27	1	48.74	3	48.75	48.10	-2	17,884	-0.01%
2024/02/26	12	48.98	0	0.00	48.80	12	17,833	0.07%
2024/02/23	2	49.65	1.3	49.93	49.65	0.7	17,845	0.00%
2024/02/22	13	50.05	2	50.05	50.00	11	17,821	0.06%
2024/02/21	1	49.40	0	0.00	49.00	1	17,723	0.01%
2024/02/20	0	0.00	3.2	48.30	48.65	-3.2	17,675	-0.02%
2024/02/19	1	47.85	3.9	47.55	47.90	-2.9	17,664	-0.02%
2024/02/16	1.1	47.30	0	0.00	47.30	1.1	17,819	0.01%
2024/02/15	1	46.51	2	47.10	47.20	-1	17,961	-0.01%
2024/02/05	2	47.85	0	0.00	47.75	2	17,943	0.01%
2024/02/02	3.2	48.64	1	48.25	48.20	2.2	17,983	0.01%
2024/02/01	0	0.00	2	49.88	49.65	-2	17,868	-0.01%
2024/01/31	0	49.35	0	0.00	48.90	0	17,839	0.00%
2024/01/30	1	49.45	0	0.00	49.45	1	17,848	0.01%
2024/01/29	0	0.00	1	50.10	50.00	-1	17,858	-0.01%
2024/01/26	3	49.85	0	0.00	49.75	3	17,882	0.02%
2024/01/25	3	50.02	0	0.00	49.75	3	17,876	0.02%
2024/01/23	1	50.70	1	51.20	50.20	0	17,846	0.00%
2024/01/22	0.1	50.80	0	0.00	50.70	0.1	17,889	0.00%
2024/01/19	0	0.00	2	51.50	51.20	-2	17,791	-0.01%
2024/01/18	3	52.50	3	52.00	52.50	0	17,695	0.00%
2024/01/17	4	50.70	0	0.00	51.00	4	17,539	0.02%
2024/01/16	1	51.60	2	51.75	52.00	-1	17,383	-0.01%
2024/01/15	4	53.10	5	53.60	52.80	-1	17,235	-0.01%
2024/01/12	11.6	52.22	11	52.48	52.50	0.6	17,179	0.00%
2024/01/11	5.4	50.61	0	0.00	50.90	5.4	17,038	0.03%
2024/01/10	3.3	50.81	2	50.70	50.70	1.3	16,960	0.01%
2024/01/09	13.1	51.71	14	51.89	52.40	-0.9	16,693	-0.01%
2024/01/08	6	56.15	5	57.00	56.20	1	16,210	0.01%
2024/01/05	6	56.68	9	57.63	57.90	-3	15,999	-0.02%
2024/01/04	38	58.60	44.1	57.44	57.00	-6.1	15,558	-0.04%
2024/01/03	2	54.90	2	55.20	55.00	0	14,793	0.00%
2024/01/02	7	56.64	3	56.00	54.70	4	14,512	0.03%
2023/12/28	2	55.94	0	0.00	55.20	2	13,906	0.01%
2023/12/27	2	57.45	1	57.30	56.60	1	13,795	0.01%
2023/12/26	4	54.98	1	54.60	56.00	3	13,532	0.02%
2023/12/25	8.1	55.31	32	56.76	54.50	-23.9	13,140	-0.18%
2023/12/22	29.1	59.88	82	59.98	60.10	-53	12,342	-0.43%
2023/12/21	137	58.92	73.3	58.70	59.60	63.7	10,570	0.60%	大買/
2023/12/20	9.1	53.35	7.1	52.67	54.50	2	9,261	0.02%
2023/12/19	12	53.37	14.2	53.60	52.30	-2.2	8,798	-0.03%
2023/12/18	6	53.10	5	52.12	52.90	1	8,116	0.01%
2023/12/15	0.1	50.10	0	0.00	50.60	0.1	7,335	0.00%
2023/12/14	2.1	48.93	1	49.05	49.05	1.1	7,080	0.01%
2023/12/13	1	50.20	1	50.50	50.10	0	6,925	0.00%
2023/12/12	0	0.00	2	53.00	51.80	-2	7,366	-0.03%
2023/12/08	1	50.70	0	0.00	51.10	1	6,988	0.01%
2023/12/07	0	0.00	3	50.97	50.10	-3	6,981	-0.04%
2023/12/06	2	50.90	0	0.00	51.30	2	6,957	0.03%
2023/12/05	0	51.40	1.2	51.02	52.00	-1.2	6,865	-0.02%
2023/12/04	2	52.00	3	50.67	52.50	-1	6,511	-0.02%
2023/12/01	0	0.00	8	48.12	48.65	-8	6,098	-0.13%
2023/11/30	5.1	47.11	0	0.00	46.70	5.1	5,955	0.08%
2023/11/28	0	0.00	2	46.73	47.00	-2	6,013	-0.03%
2023/11/24	0	45.60	0	0.00	45.50	0	5,985	0.00%
2023/11/23	0	0.00	1	45.60	45.75	-1	6,051	-0.02%
2023/11/22	12	45.92	3	45.80	45.65	9	6,052	0.15%
2023/11/20	2	47.15	0	0.00	46.95	2	6,094	0.03%
2023/11/17	0	0.00	2	47.30	47.25	-2	6,174	-0.03%
2023/11/16	0	0.00	3	47.37	47.40	-3	6,207	-0.05%
2023/11/15	0	0.00	8	47.55	47.85	-8	6,230	-0.13%
2023/11/14	1	47.40	1	47.75	46.10	0	6,289	0.00%
2023/11/13	1	45.55	4	45.91	45.75	-3	6,211	-0.05%
2023/11/10	9	45.15	0	0.00	45.00	9	6,230	0.14%
2023/11/08	0	46.05	0	0.00	46.10	0	6,203	0.00%
2023/11/07	2	46.33	0	0.00	46.25	2	6,245	0.03%
2023/11/06	1	46.60	1.3	47.22	47.45	-0.3	6,240	0.00%
2023/11/03	0	0.00	1	47.95	47.70	-1	6,210	-0.02%
2023/11/02	0	0.00	1	47.15	47.10	-1	6,237	-0.02%
2023/11/01	1	45.85	1.4	46.31	46.40	-0.4	6,246	-0.01%
2023/10/31	1	46.40	2	46.93	46.20	-1	6,272	-0.02%
2023/10/30	2	47.13	2	47.13	47.45	0	6,225	0.00%
2023/10/27	0	0.00	1.2	45.45	45.50	-1.2	6,150	-0.02%
2023/10/26	1	44.80	0	0.00	44.70	1	6,218	0.02%
2023/10/23	0	0.00	1	45.00	44.50	-1	6,394	-0.02%
2023/10/20	0	0.00	1	44.60	44.90	-1	6,415	-0.02%
2023/10/19	0	45.20	0	0.00	45.60	0	6,456	0.00%
2023/10/18	0.1	44.75	0.2	44.70	44.85	-0.1	6,467	0.00%
2023/10/16	0.1	44.00	1	43.85	45.00	-0.9	6,549	-0.01%
2023/10/13	7.1	44.59	4	44.90	44.25	3.1	6,610	0.05%
2023/10/11	2	45.70	1	45.60	45.25	1	6,647	0.02%
2023/10/06	2	47.00	0	0.00	46.95	2	6,776	0.03%
2023/10/05	0	46.85	0	0.00	46.75	0	6,910	0.00%
2023/10/04	0.2	46.25	0.4	46.05	46.35	-0.2	6,971	0.00%
2023/10/03	2	46.35	0	0.00	46.00	2	7,134	0.03%
2023/10/02	4	47.43	0	47.40	47.35	4	7,230	0.06%
2023/09/28	0	0.00	0	48.75	48.30	0	7,291	0.00%
2023/09/22	0	0.00	5	50.00	49.50	-5	9,463	-0.05%
2023/09/20	2	51.20	2	51.90	51.30	0	9,490	0.00%
2023/09/19	0	0.00	7	51.14	50.50	-7	9,382	-0.07%
2023/09/18	5	50.80	10	50.80	50.90	-5	9,376	-0.05%
2023/09/15	1	50.00	21.1	50.44	50.60	-20.1	9,386	-0.21%
2023/09/14	0	0.00	2.4	48.58	48.85	-2.4	8,722	-0.03%
2023/09/11	0	0.00	0.1	45.85	46.00	-0.1	8,719	0.00%
2023/09/07	0.1	45.85	1	45.95	45.65	-1	8,817	-0.01%
2023/09/04	0.1	46.55	1.1	46.50	46.50	-1	9,162	-0.01%
2023/09/01	6.1	44.95	0	0.00	44.90	6.1	9,167	0.07%
2023/08/31	1	45.60	0	0.00	45.30	1	9,261	0.01%
2023/08/29	2.3	45.53	0	0.00	45.35	2.3	9,324	0.02%
2023/08/28	0	0.00	3.8	45.88	46.10	-3.8	9,394	-0.04%
2023/08/25	0	46.00	0	0.00	45.90	0	9,499	0.00%
2023/08/24	4.1	46.07	0	0.00	46.00	4.1	9,566	0.04%
2023/08/23	12.3	48.25	9	47.78	47.55	3.3	9,478	0.03%
2023/08/21	2	49.50	1	49.25	49.30	1	9,449	0.01%
2023/08/18	1	50.21	2.3	50.79	50.50	-1.2	9,404	-0.01%
2023/08/17	3	46.73	2	47.43	47.90	1	9,202	0.01%
2023/08/16	4.2	47.62	1.1	47.83	47.60	3.2	9,232	0.03%
2023/08/15	1	49.00	0	0.00	49.00	1	9,236	0.01%
2023/08/14	0	49.90	0	0.00	49.50	0	9,286	0.00%
2023/08/10	0.4	49.90	1	50.10	50.10	-0.6	9,379	-0.01%
2023/08/09	0.1	50.00	0	0.00	50.10	0.1	9,428	0.00%
2023/08/08	2	50.25	1	50.00	50.10	1	9,472	0.01%
2023/08/07	0	50.60	0	0.00	50.50	0	9,594	0.00%
2023/08/04	0.1	51.50	1	51.50	51.60	-1	9,661	-0.01%
2023/08/02	1	50.60	0.1	50.80	51.10	0.9	9,689	0.01%
2023/08/01	2	51.00	0	0.00	51.10	2	9,706	0.02%
2023/07/28	0	0.00	5.3	51.77	51.80	-5.3	9,824	-0.05%
2023/07/27	3	50.07	0	0.00	50.40	3	9,917	0.03%
2023/07/26	5.1	50.00	0	0.00	49.45	5.1	9,944	0.05%
2023/07/24	2.3	49.31	0	0.00	49.30	2.3	10,070	0.02%
2023/07/21	0	0.00	0.1	50.90	50.90	-0.1	10,120	0.00%
2023/07/20	1.7	51.57	1	51.50	51.90	0.7	10,171	0.01%
2023/07/19	1	50.70	2	51.05	50.90	-1	10,214	-0.01%
2023/07/18	1.1	50.47	0.2	51.30	50.40	0.9	10,362	0.01%
2023/07/17	2.2	50.91	0	0.00	51.00	2.2	10,322	0.02%
2023/07/14	2	50.10	0.1	50.60	50.40	1.9	10,323	0.02%
2023/07/13	10.2	50.33	4	50.00	49.30	6.2	10,335	0.06%
2023/07/12	8.5	51.72	5	51.68	51.60	3.5	10,261	0.03%
2023/07/11	0.2	53.80	0	0.00	53.60	0.2	10,245	0.00%
2023/07/10	3.4	54.89	21.2	54.95	53.60	-17.8	10,259	-0.17%
2023/07/07	0.1	56.67	0	0.00	56.70	0.1	10,090	0.00%
2023/07/06	1.2	57.61	1.5	57.56	57.60	-0.3	9,972	0.00%
2023/07/05	2	56.85	25	57.36	57.70	-23	9,939	-0.23%
2023/07/04	46.3	60.77	29	59.99	57.30	17.3	9,675	0.18%
2023/07/03	29	58.54	6.1	58.58	58.90	22.9	8,716	0.26%
2023/06/30	10	59.06	5	59.16	59.00	5	8,216	0.06%
2023/06/29	1.1	57.79	0	0.00	57.30	1.1	7,941	0.01%
2023/06/28	2	58.60	0	0.00	58.40	2	7,880	0.03%
2023/06/27	1	58.60	1	59.30	58.80	0	7,873	0.00%
2023/06/26	2	58.91	1	60.20	58.80	1	7,871	0.01%
2023/06/21	0.1	60.23	0	0.00	60.20	0.1	7,865	0.00%
2023/06/19	5.1	61.50	9	62.50	61.10	-3.9	7,892	-0.05%
2023/06/16	0	0.00	2.5	62.76	62.60	-2.5	7,918	-0.03%
2023/06/15	4.6	62.11	10	61.86	61.70	-5.5	7,940	-0.07%
2023/06/14	0	0.00	0.2	62.80	62.20	-0.2	8,067	0.00%
2023/06/13	1.1	61.72	4.1	61.95	61.80	-3	8,375	-0.04%
2023/06/09	2	61.70	0	0.00	61.80	2	9,553	0.02%
2023/06/08	6.1	60.73	24.3	61.90	61.50	-18.2	9,687	-0.19%
2023/06/07	2	59.80	1	59.80	59.80	1	9,917	0.01%
2023/06/06	5	59.06	1.1	58.81	59.50	4	9,925	0.04%
2023/06/05	3	58.00	0	0.00	58.00	3	9,958	0.03%
2023/06/02	0.1	57.90	1.4	57.71	58.10	-1.3	10,005	-0.01%
2023/06/01	1.2	56.99	5	57.16	57.10	-3.8	10,059	-0.04%
2023/05/31	6	58.13	0	0.00	58.00	6	10,104	0.06%
2023/05/30	5.4	59.24	2.2	58.83	58.70	3.2	10,281	0.03%
2023/05/29	1	60.30	0	0.00	60.00	1	10,361	0.01%
2023/05/26	2	59.20	2	58.70	58.90	0	10,595	0.00%
2023/05/25	0.6	59.30	0	0.00	58.70	0.6	10,907	0.01%
2023/05/24	3.1	60.10	2	60.70	60.10	1.1	11,227	0.01%
2023/05/23	0	0.00	0.2	60.30	60.10	-0.2	11,458	0.00%
2023/05/22	3	60.03	0	0.00	60.20	3	11,482	0.03%
2023/05/19	0.1	60.50	0	0.00	60.30	0.1	11,432	0.00%
2023/05/18	1	59.90	0	0.00	59.60	1	11,369	0.01%
2023/05/17	0	0.00	1	59.90	60.20	-1	11,390	-0.01%
2023/05/16	0	59.90	0	0.00	59.60	0	11,367	0.00%
2023/05/15	3	59.13	0	0.00	60.20	3	11,413	0.03%
2023/05/12	2	59.00	0	0.00	59.20	2	11,434	0.02%
2023/05/11	6.2	59.47	0.1	59.50	59.10	6.1	11,447	0.05%
2023/05/10	0.1	61.50	2.1	61.05	61.60	-2	11,368	-0.02%
2023/05/09	0	0.00	0.2	60.10	60.20	-0.2	11,394	0.00%
2023/05/08	3	59.60	0	59.60	59.40	3	11,536	0.03%
2023/05/05	3.1	59.71	0	0.00	59.50	3.1	11,898	0.03%
2023/05/04	2.1	60.22	1.1	60.71	60.10	1.1	11,984	0.01%
2023/05/03	13.3	61.26	13.5	61.48	60.50	-0.2	12,004	0.00%
2023/05/02	14	64.40	1	63.20	63.20	13	11,970	0.11%
2023/04/28	4	65.28	0.3	65.00	65.00	3.7	12,084	0.03%
2023/04/27	2	62.80	1	63.70	63.70	1	12,176	0.01%
2023/04/26	1.2	62.85	2.3	63.62	63.70	-1.1	12,253	-0.01%
2023/04/25	2	64.16	1.2	64.24	64.20	0.8	12,258	0.01%
2023/04/24	7	65.20	4	65.40	65.50	3	12,374	0.02%
2023/04/21	6.1	65.52	2.3	67.63	65.00	3.8	12,497	0.03%
2023/04/19	0	68.50	0.3	68.80	68.00	-0.3	12,630	0.00%
2023/04/18	1	70.40	0.1	70.20	69.00	0.9	12,772	0.01%
2023/04/17	3.6	70.52	3.3	70.89	70.50	0.3	12,889	0.00%
2023/04/14	0.2	69.70	2	69.80	69.90	-1.8	13,041	-0.01%
2023/04/13	7	68.54	5	68.80	68.50	2	13,235	0.02%
2023/04/12	0.2	69.20	0	0.00	68.80	0.2	13,442	0.00%
2023/04/11	0	0.00	1	69.40	68.60	-1	13,740	-0.01%
2023/04/07	3	69.30	0.1	68.70	69.40	3	14,505	0.02%
2023/04/06	5	68.34	0	0.00	67.80	5	14,953	0.03%
2023/03/31	2	69.00	2	68.80	68.50	0	15,727	0.00%
2023/03/30	0	0.00	0.4	68.80	68.50	-0.4	17,126	0.00%
2023/03/28	0.4	69.80	5	70.02	69.30	-4.7	18,203	-0.03%
2023/03/27	3	70.10	0	0.00	69.70	3	18,992	0.02%
2023/03/24	0.1	70.00	5	70.10	70.50	-4.9	19,983	-0.02%
2023/03/23	6	69.78	0	0.00	69.90	6	20,125	0.03%
2023/03/22	0.2	69.70	26	69.25	70.40	-25.8	20,171	-0.13%
2023/03/21	0.3	69.50	5	69.20	69.00	-4.7	20,226	-0.02%
2023/03/20	1.1	70.39	6	69.60	69.60	-5	20,233	-0.02%
2023/03/17	1.1	68.80	1.3	68.88	69.00	-0.2	20,203	0.00%
2023/03/16	76.1	68.28	67.2	69.42	68.20	8.9	20,128	0.04%
2023/03/15	29.5	71.62	27.2	71.43	71.00	2.3	19,886	0.01%
2023/03/14	57.7	73.18	9	73.56	72.50	48.7	19,571	0.25%
2023/03/13	6	80.35	25	80.15	80.50	-19	18,898	-0.10%
2023/03/10	14	80.54	15	81.19	79.10	-1	18,755	-0.01%
2023/03/09	5	79.50	2.1	80.11	80.10	2.9	18,527	0.02%
2023/03/08	0.1	79.20	0.1	78.90	79.00	0	18,647	0.00%
2023/03/07	1	81.00	0	0.00	80.70	1	18,699	0.01%
2023/03/06	6.3	81.02	4.1	80.81	80.60	2.2	18,803	0.01%
2023/03/03	15	80.39	6	79.98	81.10	9	19,016	0.05%
2023/03/02	15	80.65	5.7	80.87	80.70	9.3	19,149	0.05%
2023/03/01	11.7	78.25	5	78.30	78.60	6.7	18,998	0.04%
2023/02/24	3.1	79.53	6	79.23	79.60	-2.9	18,961	-0.02%
2023/02/23	35	79.27	47.1	79.12	79.20	-12.1	18,829	-0.06%
2023/02/22	20.4	77.76	21.1	77.91	76.70	-0.7	18,592	0.00%
2023/02/21	13	75.40	6.4	77.79	77.50	6.6	18,344	0.04%
2023/02/20	0	0.00	2.3	73.52	74.00	-2.3	18,296	-0.01%
2023/02/17	2.2	72.77	1.6	72.90	73.30	0.6	18,522	0.00%
2023/02/16	0.1	74.10	1	73.80	73.70	-1	18,664	-0.01%
2023/02/15	1.1	73.89	7	73.72	73.70	-6	19,073	-0.03%
2023/02/14	2.2	74.81	0	0.00	74.80	2.2	19,329	0.01%
2023/02/13	1.2	73.89	4	73.68	73.80	-2.8	19,474	-0.01%
2023/02/10	8	75.78	1	75.70	75.50	7	19,706	0.04%
2023/02/09	1	76.80	2	77.10	76.90	-1	20,025	0.00%
2023/02/08	2	78.00	8	77.58	77.90	-6	20,279	-0.03%
2023/02/07	3	76.73	3.1	77.50	77.60	-0.1	20,350	0.00%
2023/02/06	12.5	77.48	0	0.00	76.10	12.5	20,482	0.06%
2023/02/03	7.9	79.83	4.1	80.21	79.50	3.8	20,459	0.02%
2023/02/02	21	77.45	23.6	78.56	78.60	-2.6	20,220	-0.01%
2023/02/01	4.1	76.48	0	0.00	76.70	4.1	20,217	0.02%
2023/01/31	3	75.77	2.1	75.81	75.90	0.9	20,313	0.00%
2023/01/30	4	73.90	3.3	74.24	75.60	0.7	20,414	0.00%
2023/01/17	2	74.89	2	74.00	73.60	0	20,433	0.00%
2023/01/16	1	73.21	8	73.50	73.70	-7	20,475	-0.03%
2023/01/12	10.2	75.23	9.1	74.41	74.10	1.1	20,536	0.01%
2023/01/11	8	76.84	2	77.70	76.10	6	20,473	0.03%
2023/01/10	1	76.50	5	78.30	76.50	-4	20,444	-0.02%
2023/01/09	9	77.00	7	77.59	77.50	2	20,639	0.01%
2023/01/06	10	76.15	7	77.23	77.80	3	20,709	0.01%
2023/01/05	3	77.56	5	77.90	77.10	-2	20,762	-0.01%
2023/01/04	6.1	78.90	4	77.30	77.10	2.1	20,903	0.01%
2023/01/03	10	80.21	14	80.63	79.20	-4	20,825	-0.02%
2022/12/30	8	80.65	9	80.17	80.10	-1	20,753	0.00%
2022/12/29	5.5	79.26	6	79.42	79.20	-0.5	20,637	0.00%
2022/12/28	4	79.30	29	80.32	79.00	-25	20,583	-0.12%
2022/12/27	33	84.03	28.1	83.45	82.10	4.9	20,463	0.02%
2022/12/26	48.1	84.41	25.6	83.76	82.40	22.5	20,553	0.11%
2022/12/23	19.8	85.40	14	85.12	86.20	5.8	20,344	0.03%
2022/12/22	75.9	85.35	69.4	84.88	87.20	6.5	19,732	0.03%
2022/12/21	18.3	78.88	19	79.06	79.80	-0.7	18,579	0.00%
2022/12/20	15	77.96	52	78.14	76.70	-37	18,285	-0.20%
2022/12/19	89	79.01	93.2	77.85	76.20	-4.2	18,086	-0.02%
2022/12/16	99	76.41	81.5	78.12	78.80	17.5	17,509	0.10%
2022/12/15	2	71.60	9.1	71.74	72.50	-7.1	16,827	-0.04%
2022/12/14	1.4	69.83	0	0.00	70.70	1.4	17,223	0.01%
2022/12/13	1	70.00	3	70.37	70.30	-2	17,331	-0.01%
2022/12/12	3	69.33	1	70.70	69.30	2	17,584	0.01%
2022/12/09	21	70.00	3.1	69.90	70.10	17.9	17,814	0.10%
2022/12/08	12	68.68	7	68.70	68.60	5	18,088	0.03%
2022/12/07	5	69.18	11	70.85	69.10	-6	18,250	-0.03%
2022/12/06	36	73.09	28	72.00	70.60	8	18,254	0.04%
2022/12/05	25.1	74.23	26	74.96	74.30	-0.9	18,390	-0.01%
2022/12/02	26	74.93	25	74.70	74.50	1	18,584	0.01%
2022/12/01	4	76.28	3.2	77.37	75.30	0.8	18,774	0.00%
2022/11/30	0.2	74.70	0	0.00	76.10	0.2	18,698	0.00%
2022/11/29	4	74.60	7.9	73.88	74.70	-3.8	18,769	-0.02%
2022/11/28	26.1	73.32	22	73.57	72.90	4.1	18,998	0.02%
2022/11/25	6.3	75.86	5	76.40	74.90	1.3	18,973	0.01%
2022/11/24	23	71.71	28.2	72.53	75.40	-5.2	19,000	-0.03%
2022/11/23	3	70.10	19	70.93	71.10	-16	18,785	-0.09%
2022/11/22	3	69.33	0	0.00	69.10	3	18,934	0.02%
2022/11/21	4.5	70.02	0	0.00	69.50	4.5	18,878	0.02%
2022/11/18	25	73.86	26.1	71.98	71.80	-1.1	18,843	-0.01%
2022/11/17	31	75.11	27	74.33	74.20	4	18,944	0.02%
2022/11/16	26	74.13	32	74.89	75.30	-6	18,910	-0.03%
2022/11/15	32.1	74.55	27.2	74.10	74.60	4.9	18,998	0.03%
2022/11/14	30	74.41	30.2	74.25	74.10	-0.2	18,805	0.00%
2022/11/11	24.1	75.59	25.5	74.33	73.50	-1.4	18,698	-0.01%
2022/11/10	7	73.17	12.2	73.69	74.40	-5.2	18,395	-0.03%
2022/11/09	17	71.54	24.3	72.06	72.00	-7.3	18,244	-0.04%
2022/11/08	43	71.76	38	71.40	70.40	5	18,282	0.03%
2022/11/07	4	68.63	16.1	69.32	70.00	-12.1	18,009	-0.07%
2022/11/04	14	65.78	14	66.40	66.60	0	17,759	0.00%
2022/11/03	12	64.57	10.1	65.80	65.80	1.9	17,605	0.01%
2022/11/02	7	66.94	8.4	68.36	66.50	-1.4	17,748	-0.01%
2022/11/01	13.1	66.23	10	66.31	66.00	3.1	17,590	0.02%
2022/10/31	27.1	67.15	28	68.30	67.70	-0.9	17,596	-0.01%
2022/10/28	30	69.13	23.2	68.41	68.50	6.8	17,585	0.04%
2022/10/27	11.2	68.36	16.9	69.53	70.50	-5.7	17,529	-0.03%
2022/10/26	26	66.39	31.1	67.41	69.20	-5.1	17,483	-0.03%
2022/10/25	23	68.53	24	68.94	67.70	-1	17,395	-0.01%
2022/10/24	1	68.50	4	69.67	68.50	-3	17,586	-0.02%
2022/10/21	2	66.85	4	67.18	66.50	-2	17,570	-0.01%
2022/10/20	20.1	63.98	20	64.93	66.90	0.1	17,578	0.00%
2022/10/19	7	68.11	9	68.30	67.90	-2	17,706	-0.01%
2022/10/18	4	66.58	4	66.82	67.00	0	17,674	0.00%
2022/10/17	6.1	63.79	5	64.20	64.90	1.1	17,705	0.01%
2022/10/14	3	68.63	6	68.43	68.80	-3	17,512	-0.02%
2022/10/13	2.1	65.71	3	66.67	65.40	-1	17,873	-0.01%
2022/10/12	9	69.82	4	68.85	68.30	5	18,252	0.03%
2022/10/11	1.1	72.91	0	0.00	72.20	1.1	18,103	0.01%
2022/10/07	0.3	73.22	1	73.70	73.20	-0.7	17,998	0.00%
2022/10/06	7	72.71	9	72.09	73.60	-2	18,048	-0.01%
2022/10/05	22.1	73.42	19	73.05	72.90	3.1	18,103	0.02%
2022/10/04	6	70.97	7	71.27	71.60	-1	18,225	-0.01%
2022/10/03	5	68.94	8.1	69.19	70.30	-3.1	18,110	-0.02%
2022/09/30	1	64.20	3	64.66	66.80	-2	17,994	-0.01%
2022/09/29	9	67.62	9.8	67.25	66.50	-0.8	17,966	0.00%
2022/09/28	9	67.50	3	67.67	65.70	6	17,990	0.03%
2022/09/27	4	70.90	2	70.75	71.00	2	18,355	0.01%
2022/09/26	8	71.44	7	71.51	69.40	1	18,480	0.01%
2022/09/23	3	76.97	3	75.97	74.90	0	18,620	0.00%
2022/09/22	42.5	76.00	42.5	75.35	74.70	0	18,861	0.00%
2022/09/21	23	77.44	21	77.41	78.30	2	19,104	0.01%
2022/09/20	24	75.33	24	75.73	75.10	0	19,163	0.00%
2022/09/19	35.6	76.93	33	74.91	74.10	2.6	19,630	0.01%
2022/09/16	26.1	79.10	15	79.23	80.70	11.1	19,925	0.06%
2022/09/15	30.5	79.88	24.1	80.52	80.70	6.4	20,286	0.03%
2022/09/14	4	75.80	6	77.38	79.10	-2	20,546	-0.01%
2022/09/13	15	77.86	19.4	78.34	77.70	-4.4	20,614	-0.02%
2022/09/12	29	77.59	28	76.93	76.90	1	20,925	0.00%
2022/09/08	23.7	72.92	22	73.41	74.10	1.7	20,836	0.01%
2022/09/07	6.1	74.05	9	75.11	74.50	-2.9	20,908	-0.01%
2022/09/06	2.7	76.95	2	77.25	76.80	0.7	20,750	0.00%
2022/09/05	1.1	76.49	20.2	76.55	76.20	-19.1	20,692	-0.09%
2022/09/02	13.2	80.59	15.1	79.13	78.00	-1.9	20,581	-0.01%
2022/09/01	4	84.32	12	83.85	83.70	-8	20,346	-0.04%
2022/08/31	7.4	83.95	9.4	84.36	86.80	-1.9	20,415	-0.01%
2022/08/30	2.1	86.21	2.1	86.71	86.10	0	20,129	0.00%
2022/08/29	7	86.84	8.2	86.89	86.30	-1.2	20,111	-0.01%
2022/08/26	4.1	93.28	13	93.44	93.10	-9	20,046	-0.04%
2022/08/25	0.2	92.80	0	0.00	92.80	0.2	20,010	0.00%
2022/08/24	10	92.40	8.4	91.56	91.30	1.6	20,068	0.01%
2022/08/23	17.2	95.19	1.2	95.12	94.60	16	20,090	0.08%
2022/08/22	25	96.20	35	96.52	95.10	-10	20,154	-0.05%
2022/08/19	0	0.00	4	100.75	100.50	-4	20,021	-0.02%
2022/08/18	2.4	101.00	2	101.50	101.00	0.4	20,220	0.00%
2022/08/17	4.1	101.62	8	101.06	101.50	-4	20,697	-0.02%
2022/08/16	2.1	99.82	8	100.13	99.90	-6	21,251	-0.03%
2022/08/15	3.2	102.62	3	101.00	101.50	0.2	21,871	0.00%
2022/08/12	0.1	103.51	3	104.00	104.50	-2.9	21,770	-0.01%
2022/08/11	3	103.83	9	103.28	103.00	-6	21,901	-0.03%
2022/08/10	11.3	105.64	5	105.00	103.00	6.3	21,885	0.03%
2022/08/09	19	105.00	13	105.38	105.00	6	21,937	0.03%
2022/08/08	8	107.00	15	106.83	107.50	-7	21,826	-0.03%
2022/08/05	2.1	105.55	8	106.56	107.50	-5.9	21,846	-0.03%
2022/08/04	5	103.30	3	103.00	104.00	2	21,921	0.01%
2022/08/03	3.5	105.00	7.5	104.80	104.50	-4	21,955	-0.02%
2022/08/02	6	104.17	9	105.00	105.00	-3	22,088	-0.01%
2022/08/01	5	107.00	5	107.10	107.50	0	22,109	0.00%
2022/07/29	14	106.18	18	106.69	107.00	-4	22,202	-0.02%
2022/07/28	6.1	102.50	4	102.88	102.00	2.1	22,118	0.01%
2022/07/27	41.5	103.12	42.1	104.21	104.50	-0.6	22,091	0.00%
2022/07/26	18	101.22	19	101.37	100.50	-1	22,099	0.00%
2022/07/25	2	104.50	0	0.00	104.00	2	21,952	0.01%
2022/07/22	3.1	106.93	8	106.31	106.50	-5	21,993	-0.02%
2022/07/21	25.1	105.38	27	105.59	105.50	-1.9	22,013	-0.01%
2022/07/20	76.7	106.48	61.1	103.91	103.50	15.6	21,989	0.07%
2022/07/19	28.3	126.40	28.7	129.53	131.00	-0.4	21,598	0.00%
2022/07/18	7.4	118.89	5.2	119.71	121.00	2.2	21,147	0.01%
2022/07/15	4	118.00	0	0.00	117.00	4	21,144	0.02%
2022/07/14	11	117.05	19	116.34	118.50	-8	21,219	-0.04%
2022/07/13	9	115.22	11.1	116.08	113.50	-2.1	21,063	-0.01%
2022/07/12	29	114.36	24	112.31	112.00	5	20,966	0.02%
2022/07/11	31	119.94	24	119.92	120.50	7	20,719	0.03%
2022/07/08	25	119.84	29	120.48	120.50	-4	20,675	-0.02%
2022/07/07	10	115.65	11	114.50	116.50	-1	20,505	0.00%
2022/07/06	16	113.88	14	113.96	113.50	2	20,500	0.01%
2022/07/05	39	115.22	28	115.45	116.00	11	20,405	0.05%
2022/07/04	85	112.92	89.3	113.98	115.50	-4.3	19,948	-0.02%
2022/07/01	54.2	117.52	58	113.41	111.00	-3.9	19,836	-0.02%
2022/06/30	33	119.00	35.2	117.36	119.00	-2.2	19,480	-0.01%
2022/06/29	72	122.58	70	122.85	120.00	2	19,155	0.01%
2022/06/28	26	125.38	24	126.73	128.00	2	18,787	0.01%
2022/06/27	64.8	123.40	64.1	126.29	128.00	0.8	18,412	0.00%
2022/06/24	28	115.81	28	115.68	116.50	0	17,937	0.00%
2022/06/23	49	114.58	52	111.75	110.50	-3	17,617	-0.02%
2022/06/22	46	117.07	44	118.89	120.00	2	17,276	0.01%
2022/06/21	9	121.83	11.2	122.09	123.50	-2.2	16,758	-0.01%
2022/06/20	19	124.92	17.1	123.06	119.50	1.9	16,534	0.01%
2022/06/17	28	132.52	27	131.17	131.00	1	16,156	0.01%
2022/06/16	84.1	138.66	92	132.43	131.00	-7.9	15,984	-0.05%
2022/06/15	6	143.33	7	140.36	140.50	-1	16,030	-0.01%
2022/06/14	10	142.40	9	143.44	143.00	1	16,380	0.01%
2022/06/13	25	143.22	24	144.17	143.00	1	17,312	0.01%
2022/06/10	14.5	151.67	1	151.00	150.00	13.5	17,735	0.08%
2022/06/09	20.5	156.12	10	155.55	155.00	10.5	17,977	0.06%
2022/06/08	7.2	160.72	7.1	160.29	161.50	0.2	18,124	0.00%
2022/06/07	6	158.50	6	160.08	159.00	0	18,565	0.00%
2022/06/06	8.2	160.61	6	161.33	158.50	2.2	19,086	0.01%
2022/06/02	1	158.00	2	159.75	158.50	-1	19,672	-0.01%
2022/06/01	5	159.00	5	160.40	159.50	0	20,734	0.00%
2022/05/31	1	159.50	1	157.00	157.00	0	22,047	0.00%
2022/05/30	1	159.00	1	160.00	158.50	0	22,405	0.00%
2022/05/27	4.1	158.74	3	158.50	160.50	1.1	22,706	0.00%
2022/05/26	25	160.00	19.1	160.13	156.50	5.9	23,032	0.03%
2022/05/25	84	162.01	99	161.12	160.50	-15	23,196	-0.06%
2022/05/24	91.1	163.93	76	162.06	161.50	15.1	23,415	0.06%
2022/05/23	12	158.58	25.6	158.48	163.50	-13.6	23,452	-0.06%
2022/05/20	1	147.00	5	148.30	149.00	-4	23,616	-0.02%
2022/05/19	18	142.81	18	144.28	146.00	0	24,528	0.00%
2022/05/18	4	145.25	4	145.63	147.50	0	25,491	0.00%
2022/05/17	8.2	145.74	5	143.50	143.00	3.2	26,034	0.01%
2022/05/16	11.5	149.67	4	151.00	148.00	7.5	26,380	0.03%
2022/05/13	3	152.00	11	152.27	153.50	-8	26,755	-0.03%
2022/05/12	10.1	151.01	10	152.10	148.50	0.1	27,852	0.00%
2022/05/11	4	150.88	5	151.60	151.50	-1	28,048	0.00%
2022/05/10	5	150.40	13	150.00	151.50	-8	28,426	-0.03%
2022/05/09	7	151.36	5.1	150.18	148.00	1.9	28,842	0.01%
2022/05/06	15.1	149.77	7.1	149.15	151.50	8	29,843	0.03%
2022/05/05	7	151.71	15	152.97	153.00	-8	29,960	-0.03%
2022/05/04	5	149.20	3	149.83	148.50	2	29,923	0.01%
2022/05/03	1.3	143.23	5.4	144.72	146.00	-4.1	30,123	-0.01%
2022/04/29	9.1	146.01	16.3	146.75	146.00	-7.2	30,426	-0.02%
2022/04/28	1.1	143.59	1	146.50	142.00	0.1	30,615	0.00%
2022/04/27	14.7	141.95	4	142.63	144.00	10.7	30,648	0.03%
2022/04/26	3.1	145.76	2.8	149.29	145.00	0.3	30,761	0.00%
2022/04/25	7	148.86	2	149.00	148.00	5	30,860	0.02%
2022/04/22	6.1	156.27	1	157.50	156.00	5.1	30,890	0.02%
2022/04/21	2.1	158.50	14	158.64	157.50	-11.9	31,098	-0.04%
2022/04/20	8	156.00	2	157.00	155.50	6	31,348	0.02%
2022/04/19	0.1	155.50	5	156.00	156.00	-4.9	31,482	-0.02%
2022/04/18	4	151.25	4	152.00	151.00	0	31,728	0.00%
2022/04/15	3.2	154.71	2	155.25	155.00	1.2	32,036	0.00%
2022/04/14	6	156.58	2.3	157.73	154.50	3.7	32,163	0.01%
2022/04/13	16	156.47	17	157.00	158.00	-1	32,253	0.00%
2022/04/12	8.1	148.70	8	151.25	153.00	0.1	32,311	0.00%
2022/04/11	7	153.86	2	152.50	151.50	5	32,351	0.02%
2022/04/08	4.1	153.54	7	155.07	154.00	-2.9	32,947	-0.01%
2022/04/07	5.2	150.86	2	151.00	149.50	3.2	33,063	0.01%
2022/04/06	6	155.25	2	155.00	156.00	4	33,093	0.01%
2022/04/01	11.2	159.07	0	0.00	160.00	11.2	33,478	0.03%
2022/03/31	8	158.06	6	157.50	158.50	2	33,528	0.01%
2022/03/30	17	160.18	16	157.06	160.00	1	33,688	0.00%
2022/03/29	13.1	156.65	5	155.90	154.50	8.1	33,769	0.02%
2022/03/28	6.1	152.73	6	155.25	156.00	0.1	34,092	0.00%
2022/03/25	5.4	155.33	1	157.00	153.50	4.4	34,467	0.01%
2022/03/24	15	161.00	3	162.50	160.00	12	34,857	0.03%
2022/03/23	3	164.17	1	163.00	163.00	2	35,566	0.01%
2022/03/22	9	164.11	8	164.38	162.50	1	36,222	0.00%
2022/03/21	1	164.00	2	164.00	163.00	-1	37,126	0.00%
2022/03/18	16.2	161.48	6	162.42	163.00	10.2	38,261	0.03%
2022/03/17	7.2	164.58	12	162.21	168.00	-4.8	38,841	-0.01%
2022/03/16	75.3	169.63	55	164.49	161.50	20.3	39,919	0.05%
2022/03/15	36.2	179.76	61	173.54	172.50	-24.9	39,944	-0.06%
2022/03/14	6	180.17	18	179.19	182.00	-12	41,030	-0.03%
2022/03/11	62.1	176.57	64	175.00	175.00	-1.9	42,473	0.00%
2022/03/10	12.1	179.95	5	179.40	176.50	7.1	43,249	0.02%
2022/03/09	14	174.00	9	174.39	174.00	5	43,857	0.01%
2022/03/08	67.2	177.60	16.6	171.81	170.50	50.6	44,460	0.11%
2022/03/07	52.3	190.76	83.3	185.92	180.00	-31.1	43,865	-0.07%
2022/03/04	86.7	198.27	73.5	198.75	192.00	13.2	43,042	0.03%
2022/03/03	47.4	193.57	49.3	194.45	192.00	-1.9	41,921	0.00%
2022/03/02	44.3	191.84	44	191.03	190.50	0.3	41,774	0.00%
2022/03/01	30	191.48	55.5	191.02	193.00	-25.5	41,636	-0.06%
2022/02/25	25	187.02	18	186.25	187.00	7	41,391	0.02%
2022/02/24	31	186.76	42	186.58	182.00	-11	41,218	-0.03%
2022/02/23	58	188.87	62	189.33	190.00	-4	40,843	-0.01%
2022/02/22	77	184.58	57.1	186.44	181.50	19.9	40,488	0.05%
2022/02/21	99.3	197.47	114.7	196.44	195.00	-15.4	39,762	-0.04%	大賣/
2022/02/18	99.1	192.16	113	192.66	194.50	-13.9	39,031	-0.04%	大賣/
2022/02/17	42.5	186.47	37.3	185.69	183.00	5.2	38,225	0.01%
2022/02/16	24	184.98	33	183.56	183.50	-9	37,912	-0.02%
2022/02/15	51	181.24	45.1	179.16	178.50	5.9	38,206	0.02%
2022/02/14	81.3	180.74	67.8	181.17	180.00	13.5	38,783	0.03%
2022/02/11	40	175.31	48	174.63	172.00	-8	38,390	-0.02%
2022/02/10	15.1	176.36	18	173.61	175.50	-2.9	39,037	-0.01%
2022/02/09	72.2	174.66	77.2	173.93	173.50	-5	39,741	-0.01%
2022/02/08	75.5	167.53	48.2	171.97	172.00	27.3	39,830	0.07%
2022/02/07	11	153.82	10	156.55	162.00	1	39,996	0.00%
2022/01/26	4	149.25	4.7	148.72	147.50	-0.7	41,239	0.00%
2022/01/25	6.3	148.85	33.1	146.39	145.50	-26.8	41,581	-0.06%
2022/01/24	43.5	151.53	45	152.84	153.00	-1.5	41,813	0.00%
2022/01/21	19.2	154.77	7	155.64	151.50	12.2	42,137	0.03%
2022/01/20	9.1	161.89	6	161.08	161.00	3.1	42,290	0.01%
2022/01/19	7.3	162.92	7	163.71	161.50	0.3	42,524	0.00%
2022/01/18	13	165.42	15	166.57	166.00	-2	42,715	0.00%
2022/01/17	19.3	167.58	7	167.93	166.00	12.3	43,550	0.03%
2022/01/14	16	170.13	18	169.56	173.50	-2	44,029	0.00%
2022/01/13	17.3	172.72	4	172.50	168.50	13.3	44,460	0.03%
2022/01/12	14	178.50	7	180.50	176.00	7	44,725	0.02%
2022/01/11	13.1	181.11	11	181.64	181.50	2.1	45,521	0.00%
2022/01/10	19.3	183.72	20	181.25	179.50	-0.8	46,605	0.00%
2022/01/07	5	187.90	9	187.94	187.50	-4	47,315	-0.01%
2022/01/06	5	192.40	6	191.75	191.00	-1	48,866	0.00%
2022/01/05	5	191.40	10.8	191.80	191.00	-5.8	49,726	-0.01%
2022/01/04	13.3	187.69	18	187.03	191.50	-4.7	50,499	-0.01%
2022/01/03	42.8	188.67	47.1	189.05	187.50	-4.3	51,296	-0.01%
2021/12/30	14.3	198.72	17	199.94	198.50	-2.7	51,827	-0.01%
2021/12/29	11	201.05	8.1	202.18	201.00	2.9	52,778	0.01%
2021/12/28	27	202.37	29	203.64	200.50	-2	54,654	0.00%
2021/12/27	50.3	198.89	50	199.03	199.00	0.3	55,451	0.00%
2021/12/24	87.1	201.16	69.3	199.83	199.00	17.8	56,326	0.03%
2021/12/23	69.2	203.02	60	200.45	200.00	9.2	56,322	0.02%
2021/12/22	11.5	203.96	36	204.19	204.00	-24.5	56,540	-0.04%
2021/12/21	16.6	202.49	26.1	201.54	207.00	-9.5	56,543	-0.02%
2021/12/20	18.4	199.34	14	198.82	199.00	4.4	56,620	0.01%
2021/12/17	45.1	200.70	27.1	202.22	200.00	18	56,644	0.03%
2021/12/16	33.1	200.36	22.2	199.86	196.50	11	56,315	0.02%
2021/12/15	46.1	196.21	45.4	195.89	199.00	0.6	56,196	0.00%
2021/12/14	92.2	199.68	91.3	192.21	189.50	0.9	56,156	0.00%
2021/12/13	64.1	207.29	52	204.20	201.50	12.1	55,319	0.02%
2021/12/10	49	205.80	63.5	206.66	210.50	-14.5	55,553	-0.03%
2021/12/09	33.2	201.94	46.1	200.65	208.00	-12.9	54,894	-0.02%
2021/12/08	54.6	198.42	79.1	197.15	197.00	-24.5	54,715	-0.04%
2021/12/07	55.3	184.42	76.1	184.50	191.00	-20.8	54,241	-0.04%
2021/12/06	48.7	173.63	50.7	174.02	176.50	-2	53,587	0.00%
2021/12/03	93.1	168.62	103.2	167.35	164.50	-10.1	53,625	-0.02%	大賣/
2021/12/02	101.3	165.21	104.5	166.39	169.50	-3.2	53,692	-0.01%	大買/大賣/
2021/12/01	10	155.25	5	155.80	154.50	5	53,099	0.01%
2021/11/30	13	155.50	13.1	156.81	156.50	-0.1	53,553	0.00%
2021/11/29	10	153.55	10	152.50	153.00	0	54,150	0.00%
2021/11/26	44.3	155.20	30	155.50	152.00	14.3	55,260	0.03%
2021/11/25	14	156.50	69.3	157.44	157.50	-55.3	55,943	-0.10%
2021/11/24	9	154.11	8	153.63	154.00	1	56,530	0.00%
2021/11/23	20.3	156.26	12	155.42	154.00	8.3	58,328	0.01%
2021/11/22	22.1	155.65	12.3	157.17	154.50	9.8	60,206	0.02%
2021/11/19	25.1	158.71	11.2	156.54	156.00	13.9	61,871	0.02%
2021/11/18	8	160.19	7	161.00	160.50	1	64,140	0.00%
2021/11/17	68	158.97	22	158.32	158.50	46	66,010	0.07%
2021/11/16	5.2	160.25	9.1	160.54	161.00	-3.9	67,378	-0.01%
2021/11/15	15.1	158.16	13	160.69	157.00	2.1	69,856	0.00%
2021/11/12	19.1	159.34	16	159.88	159.00	3.1	71,211	0.00%
2021/11/11	57.2	171.11	46	165.87	159.50	11.2	71,484	0.02%
2021/11/10	29.5	182.88	22	184.39	177.00	7.5	72,107	0.01%
2021/11/09	31.3	186.73	22.3	186.70	183.50	9	73,224	0.01%
2021/11/08	29	184.80	31.2	184.84	190.00	-2.2	73,787	0.00%
2021/11/05	28	174.66	30	175.47	178.00	-2	74,735	0.00%
2021/11/04	39.1	177.45	31.5	177.62	174.50	7.6	76,083	0.01%
2021/11/03	68.3	169.62	65.4	174.65	171.50	2.9	76,323	0.00%
2021/11/02	11	162.59	17	161.94	161.00	-6	76,868	-0.01%
2021/11/01	37.1	162.63	37	159.82	158.50	0.1	77,612	0.00%
2021/10/29	33.2	158.53	36.5	160.11	160.00	-3.3	78,267	0.00%
2021/10/28	19	156.68	19.2	155.02	153.50	-0.2	79,584	0.00%
2021/10/27	8.1	154.23	5.4	154.50	153.00	2.7	82,036	0.00%
2021/10/26	29.1	158.02	26	157.50	157.00	3.1	84,992	0.00%
2021/10/25	16	156.50	90.5	157.19	157.50	-74.5	87,571	-0.09%
2021/10/22	33	154.55	17	154.76	152.50	16	90,066	0.02%
2021/10/21	7.1	160.94	12	162.54	159.00	-4.9	91,770	-0.01%
2021/10/20	26	161.25	24.3	162.05	159.50	1.8	92,550	0.00%
2021/10/19	24	159.92	20.1	160.91	158.00	3.9	94,278	0.00%
2021/10/18	22.2	152.76	26	152.79	160.00	-3.8	96,471	0.00%
2021/10/15	32.1	162.45	30	161.38	161.00	2.1	97,931	0.00%
2021/10/14	15	162.43	19.3	162.51	164.50	-4.3	98,982	0.00%
2021/10/13	14.3	157.35	18.1	158.36	155.00	-3.8	99,248	0.00%
2021/10/12	19.2	157.58	10	157.00	153.50	9.2	101,711	0.01%
2021/10/08	69.7	167.38	48	166.42	169.50	21.7	102,911	0.02%
2021/10/07	35.1	174.29	80.9	172.49	171.50	-45.8	105,121	-0.04%
2021/10/06	38.2	167.90	24.1	166.86	161.50	14.1	106,167	0.01%
2021/10/05	52.1	167.45	77	166.52	173.00	-24.9	107,309	-0.02%
2021/10/04	50.1	169.11	51	173.67	165.50	-0.9	108,342	0.00%
2021/10/01	38.4	188.94	26.1	189.23	183.50	12.3	110,613	0.01%
2021/09/30	7	202.86	5	203.40	203.50	2	112,158	0.00%
2021/09/29	12.1	201.26	15	200.80	200.50	-3	113,993	0.00%
2021/09/28	5.1	202.42	20	202.70	203.50	-14.9	115,755	-0.01%
2021/09/27	18.1	213.73	12	212.63	208.00	6.1	117,732	0.01%
2021/09/24	21	213.93	45	214.52	215.00	-24	121,860	-0.02%
2021/09/23	13	208.00	26.1	208.42	207.50	-13.1	123,853	-0.01%
2021/09/22	32.1	203.23	13	203.66	203.00	19.1	127,961	0.01%
2021/09/17	60	207.05	63.6	207.08	210.00	-3.6	129,019	0.00%
2021/09/16	16	203.25	27	202.76	200.50	-11	131,239	-0.01%
2021/09/15	71.7	200.78	60	201.42	205.00	11.6	132,972	0.01%
2021/09/14	29.1	207.64	28	207.23	201.50	1.1	136,191	0.00%
2021/09/13	21.1	212.52	27	213.37	210.00	-5.9	138,442	0.00%
2021/09/10	123	210.02	129	210.97	211.50	-6	139,336	0.00%	大買/大賣/
2021/09/09	137	209.59	73	207.63	207.50	64	140,530	0.05%	大買/
2021/09/08	57	212.17	54.1	213.33	213.00	2.9	141,059	0.00%
2021/09/07	95	205.90	116.1	205.92	209.50	-21	141,359	-0.01%	大賣/
2021/09/06	41.1	217.71	42.3	215.28	211.00	-1.2	140,707	0.00%
2021/09/03	92.9	228.85	61.4	225.10	222.00	31.5	140,444	0.02%
2021/09/02	116.3	239.42	120.1	238.17	235.50	-3.8	139,951	0.00%	大買/大賣/
2021/09/01	107.1	242.56	102	238.49	235.00	5.1	139,269	0.00%	大買/大賣/
2021/08/31	84.2	249.45	112.3	247.28	248.00	-28.2	138,045	-0.02%	大賣/
2021/08/30	97	254.24	89.4	252.27	249.00	7.6	137,102	0.01%
2021/08/27	174.6	256.80	175.6	255.29	252.00	-1	136,378	0.00%	大買/大賣/
2021/08/26	145.7	256.49	157.1	255.79	258.00	-11.4	134,570	-0.01%	大買/大賣/
2021/08/25	158.3	251.32	155.6	254.72	262.00	2.7	132,823	0.00%	大買/大賣/
2021/08/24	141.6	250.49	115.2	246.82	244.00	26.4	131,087	0.02%	大買/大賣/
2021/08/23	155	244.18	144.6	245.85	248.00	10.4	129,142	0.01%	大買/大賣/
2021/08/20	110	218.80	130.4	219.80	225.50	-20.4	129,352	-0.02%	大買/大賣/
2021/08/19	182.5	223.52	148.2	221.11	213.00	34.3	130,804	0.03%	大買/大賣/
2021/08/18	93.1	218.64	97.1	213.47	226.00	-4	129,864	0.00%
2021/08/17	72	213.59	59	213.89	205.50	13	130,875	0.01%
2021/08/16	60.2	212.93	73.2	214.34	215.00	-13	131,847	-0.01%
2021/08/13	76.9	225.62	67	220.35	215.00	9.9	131,260	0.01%
2021/08/12	54	219.80	63.3	220.50	230.00	-9.3	131,665	-0.01%
2021/08/11	151.4	219.99	143	218.95	217.00	8.4	131,247	0.01%	大買/大賣/
2021/08/10	226.4	229.23	229.2	229.46	225.00	-2.8	129,537	0.00%	大買/大賣/
2021/08/09	130	234.48	163	232.07	229.00	-33	128,839	-0.03%	大買/大賣/
2021/08/06	135.1	233.55	128.6	232.89	231.00	6.5	128,536	0.01%	大買/大賣/
2021/08/05	102.4	228.73	127	224.65	221.00	-24.6	127,154	-0.02%	大買/大賣/
2021/08/04	138	232.88	123.1	233.31	233.00	14.9	126,543	0.01%	大買/大賣/
2021/08/03	162.1	232.11	138.5	233.43	229.00	23.6	126,639	0.02%	大買/大賣/
2021/08/02	164.1	224.22	175	224.71	232.00	-11	125,565	-0.01%	大買/大賣/
2021/07/30	189.4	248.90	211	240.51	223.50	-21.6	123,176	-0.02%	大買/大賣/
2021/07/29	301.2	237.80	338.8	239.85	248.00	-37.6	120,666	-0.03%	大買/大賣/
2021/07/28	218	208.87	159	211.44	225.50	59	118,502	0.05%	大買/大賣/
2021/07/27	81.3	204.37	76.4	206.76	205.00	4.9	116,098	0.00%
2021/07/26	67.8	229.65	86.6	226.41	216.50	-18.8	115,006	-0.02%
2021/07/23	129.2	244.63	102.3	244.70	240.00	26.9	113,819	0.02%	大買/大賣/
2021/07/22	158.3	231.63	167.4	232.37	240.00	-9.1	112,099	-0.01%	大買/大賣/
2021/07/21	129.6	254.01	124.2	252.83	238.50	5.4	109,689	0.00%	大買/大賣/
2021/07/20	99.1	271.06	53.2	268.01	260.50	45.9	107,231	0.04%
2021/07/19	112.6	290.62	105.1	290.89	286.00	7.5	105,706	0.01%	大買/大賣/
2021/07/16	327.9	290.75	337.4	291.18	286.00	-9.5	105,178	-0.01%	大買/大賣/
2021/07/15	105.2	265.14	147.1	274.49	278.50	-42	102,364	-0.04%	大買/大賣/
2021/07/14	218.4	255.58	226.3	254.12	253.50	-7.9	101,196	-0.01%	大買/大賣/
2021/07/13	160.5	278.02	86.4	276.30	258.50	74.1	98,531	0.08%	大買/
2021/07/12	134.5	288.28	151.5	288.28	287.00	-17	96,744	-0.02%	大買/大賣/
2021/07/09	214.4	290.43	152	288.47	275.00	62.4	94,700	0.07%	大買/大賣/
2021/07/08	179.3	276.34	267.6	280.84	304.00	-88.3	92,400	-0.10%	大買/大賣/
2021/07/07	171.1	293.21	160	281.57	276.50	11.1	89,534	0.01%	大買/大賣/
2021/07/06	138.6	309.20	161.9	305.32	296.00	-23.3	87,537	-0.03%	大買/大賣/
2021/07/05	141.3	310.88	159.3	308.72	302.00	-18	85,714	-0.02%	大買/大賣/
2021/07/02	245.4	335.18	221.1	331.91	326.50	24.3	83,762	0.03%	大買/大賣/
2021/07/01	306.7	339.28	292.1	340.84	336.00	14.5	81,705	0.02%	大買/大賣/
2021/06/30	178.1	309.51	225.3	311.83	321.00	-47.3	77,304	-0.06%	大買/大賣/
2021/06/29	272.3	310.28	218.2	305.47	292.00	54	75,146	0.07%	大買/大賣/
2021/06/28	66.4	292.87	98.5	296.20	300.00	-32.1	71,395	-0.04%
2021/06/25	307.2	266.53	287.8	268.93	273.00	19.4	70,194	0.03%	大買/大賣/
2021/06/24	152.4	237.60	180.1	241.88	248.50	-27.7	67,663	-0.04%	大買/大賣/
2021/06/23	319.6	245.40	265	245.23	226.00	54.6	65,883	0.08%	大買/大賣/
2021/06/22	213	264.41	204.4	265.65	251.00	8.6	61,674	0.01%	大買/大賣/
2021/06/21	94.2	241.04	102.1	245.16	249.00	-7.9	58,851	-0.01%	大賣/
2021/06/18	191.3	217.97	161.6	219.38	226.50	29.8	58,156	0.05%	大買/大賣/
2021/06/17	119.5	207.62	102	202.68	206.00	17.5	56,643	0.03%	大買/大賣/
2021/06/16	82.6	205.58	54.3	207.09	205.50	28.4	55,154	0.05%
2021/06/15	11.1	185.95	14	189.21	191.50	-2.9	53,839	-0.01%
2021/06/11	38.3	173.14	49.4	171.28	174.50	-11.1	53,432	-0.02%
2021/06/10	2.1	154.79	8.1	155.69	159.00	-6	53,228	-0.01%
2021/06/09	10	160.25	16	160.97	160.00	-6	53,324	-0.01%
2021/06/08	14	163.43	9	163.11	165.00	5	53,404	0.01%
2021/06/07	9	144.93	21	147.81	153.00	-12	53,464	-0.02%
2021/06/04	14	158.10	16	159.59	155.50	-2	53,521	0.00%
2021/06/03	11.3	161.90	10.1	163.27	161.00	1.2	53,592	0.00%
2021/06/02	34	161.85	38.7	164.69	160.00	-4.7	53,515	-0.01%
2021/06/01	51.4	154.18	20	154.60	159.50	31.4	53,205	0.06%
2021/05/31	55.1	149.39	21	153.02	145.00	34.1	53,006	0.06%
2021/05/28	79	149.16	104.1	149.12	154.50	-25.1	52,533	-0.05%	大賣/
2021/05/27	91.3	139.00	103.6	138.36	140.50	-12.3	50,723	-0.02%	大賣/
2021/05/26	112	122.66	162	123.46	128.00	-50	47,866	-0.10%	大買/大賣/
2021/05/25	111	121.53	74	122.93	116.50	37	46,237	0.08%	大買/
2021/05/24	70	120.89	77	121.76	125.00	-7	43,825	-0.02%
2021/05/21	12	111.83	20	112.55	114.00	-8	42,234	-0.02%
2021/05/20	36	99.99	55	99.87	104.00	-19	41,724	-0.05%
2021/05/19	11	92.38	18	92.94	94.60	-7	39,609	-0.02%
2021/05/18	6	84.40	10	85.40	86.00	-4	39,042	-0.01%
2021/05/17	14	79.57	58	77.56	78.20	-44	38,911	-0.11%
2021/05/14	20.1	78.79	29	79.99	81.60	-9	37,764	-0.02%
2021/05/13	15.1	82.01	17.1	80.52	80.10	-2	36,679	-0.01%
2021/05/12	33.1	91.06	10	92.39	88.90	23.1	36,346	0.06%
2021/05/11	86.1	100.30	107	101.59	98.70	-20.9	36,361	-0.06%	大賣/
2021/05/10	146.1	99.10	134	98.51	101.50	12.1	35,317	0.03%	大買/大賣/
2021/05/07	21	90.47	18.5	90.00	92.30	2.5	34,558	0.01%
2021/05/06	47	91.05	32	89.26	89.90	15	34,312	0.04%
2021/05/05	9	91.81	14	92.00	92.50	-5	33,721	-0.01%
2021/05/04	47	95.04	52	93.01	91.40	-5	33,189	-0.02%
2021/05/03	67	100.81	71.1	101.55	101.50	-4.1	32,428	-0.01%
2021/04/29	28	92.16	21.1	92.77	94.70	6.9	31,563	0.02%
2021/04/28	32	95.96	16.4	96.62	92.50	15.7	31,936	0.05%
2021/04/27	11	93.29	8	94.03	91.20	3	31,941	0.01%
2021/04/26	30	89.30	36.1	89.93	90.20	-6.1	31,963	-0.02%
2021/04/23	6	82.68	5.6	83.84	82.00	0.4	32,715	0.00%
2021/04/22	68.9	94.50	61	95.41	85.80	7.9	32,945	0.02%
2021/04/21	32.1	88.11	43.5	88.21	89.60	-11.4	32,068	-0.04%
2021/04/20	51.5	80.52	37.1	80.14	81.50	14.5	31,928	0.05%
2021/04/19	11.1	79.27	10	80.50	80.60	1.1	32,264	0.00%
2021/04/16	1	69.20	8	69.40	73.30	-7	32,430	-0.02%
2021/04/15	0.1	66.50	8	66.20	66.70	-7.9	32,892	-0.02%
2021/04/14	18	64.40	15	65.66	65.30	3	34,186	0.01%
2021/04/13	17	64.04	13	64.84	64.30	4	34,459	0.01%
2021/04/12	16	63.59	29	63.41	64.00	-13	35,159	-0.04%
2021/04/09	14	56.99	13	57.63	58.20	1	36,862	0.00%
2021/04/08	16	58.71	6	58.70	58.90	10	37,908	0.03%
2021/04/07	14	57.63	11	57.79	58.70	3	39,236	0.01%
2021/04/06	8	56.93	1	57.40	57.40	7	42,280	0.02%
2021/04/01	16	55.70	1	56.70	55.90	15	43,279	0.03%
2021/03/31	1	55.90	26	56.44	55.10	-25	44,129	-0.06%
2021/03/30	27	54.53	24	54.35	54.60	3	44,067	0.01%
2021/03/29	14	54.96	11	54.75	55.40	3	44,720	0.01%
2021/03/26	16	52.78	11	51.58	52.90	5	46,649	0.01%
2021/03/25	40	50.97	26	50.45	49.90	14	47,659	0.03%
2021/03/24	19	51.88	44	52.10	52.00	-25	48,732	-0.05%
2021/03/23	30	52.80	21	52.23	51.70	9	48,863	0.02%
2021/03/22	2.5	54.06	10.3	53.95	54.50	-7.8	48,009	-0.02%
2021/03/19	17	49.87	12	49.90	49.55	5	47,755	0.01%
2021/03/18	1	49.65	3	49.72	49.95	-2	48,015	0.00%
2021/03/17	3	49.07	18	48.96	49.00	-15	48,441	-0.03%
2021/03/16	16	48.47	14	48.45	48.65	2	48,956	0.00%
2021/03/15	4	48.51	23	48.39	48.70	-19	49,649	-0.04%
2021/03/12	12	48.47	14	47.69	47.40	-2	50,455	0.00%
2021/03/11	5	47.41	8	47.53	47.25	-3	50,756	-0.01%
2021/03/10	27	47.15	31	47.23	47.00	-4	50,926	-0.01%
2021/03/09	0	0.00	13	47.02	47.50	-13	51,141	-0.03%
2021/03/08	12	46.20	10	45.50	45.40	2	51,479	0.00%
2021/03/05	0	0.00	4	45.78	45.85	-4	51,890	-0.01%
2021/03/04	13	46.60	12	46.34	46.05	1	52,319	0.00%
2021/03/03	10	45.60	14	46.45	47.30	-4	52,717	-0.01%
2021/03/02	15	47.26	16	47.18	45.50	-1	53,775	0.00%
2021/02/26	1	46.25	13	47.71	47.95	-12	54,074	-0.02%
2021/02/25	4	47.41	4	47.54	47.30	0	54,060	0.00%
2021/02/24	4	46.05	7.1	46.54	46.00	-3.1	54,183	-0.01%
2021/02/23	24	47.11	8	48.30	46.70	16	54,262	0.03%
2021/02/22	15	47.20	11	46.93	46.75	4	54,800	0.01%
2021/02/19	18	44.83	10	44.35	44.50	8	54,951	0.01%
2021/02/18	5	45.58	6	47.03	45.25	-1	55,206	0.00%
2021/02/17	1	42.60	3	43.32	43.90	-2	54,788	0.00%
2021/02/05	18	42.70	11	42.40	42.20	7	54,773	0.01%
2021/02/04	0	0.00	4	43.13	43.50	-4	54,818	-0.01%
2021/02/03	21	43.06	13	43.97	42.25	8	55,361	0.01%
2021/02/02	13	41.75	23	42.23	43.50	-10	56,019	-0.02%
2021/02/01	3	41.90	10	41.91	41.35	-7	55,488	-0.01%
2021/01/29	18	44.35	12	42.61	42.80	6	55,267	0.01%
2021/01/28	26	44.84	12	45.38	44.75	14	55,130	0.03%
2021/01/27	3	45.47	4	45.14	44.55	-1	54,963	0.00%
2021/01/26	2	45.48	9	45.52	45.60	-7	55,058	-0.01%
2021/01/25	3	46.02	5	46.22	45.65	-2	54,998	0.00%
2021/01/22	2	42.65	3	44.07	44.80	-1	54,629	0.00%
2021/01/21	19	44.07	16	44.01	42.70	3	54,212	0.01%
2021/01/20	10	42.67	25	42.74	42.10	-15	53,579	-0.03%
2021/01/19	5	43.50	0	0.00	43.20	5	52,968	0.01%
2021/01/18	9	43.61	22	43.23	45.10	-13	52,507	-0.02%
2021/01/15	89	45.67	79.2	43.65	43.25	9.9	51,347	0.02%
2021/01/14	14	49.57	14	49.43	48.05	0	50,492	0.00%
2021/01/13	35.1	49.41	9	48.70	48.00	26	50,040	0.05%
2021/01/12	27	48.06	23	48.71	49.05	4	49,715	0.01%
2021/01/11	7	49.39	14	50.23	50.40	-7	48,278	-0.01%
2021/01/08	11	48.34	6	48.20	48.50	5	47,488	0.01%
2021/01/07	25	46.82	19	47.43	47.35	6	46,536	0.01%
2021/01/06	22.1	52.66	22	51.98	50.30	0.1	45,072	0.00%
2021/01/05	18	55.52	14	54.61	54.60	4	44,340	0.01%
2021/01/04	42	55.70	48	56.14	57.10	-6	43,023	-0.01%
2020/12/31	11	51.23	12	51.57	52.90	-1	40,875	0.00%
2020/12/30	21	49.59	25	49.82	50.10	-4	39,737	-0.01%
2020/12/29	70	54.23	65	54.51	49.35	5	38,285	0.01%
2020/12/28	31	51.32	16.7	52.57	52.80	14.3	35,075	0.04%
2020/12/25	13	47.67	15	47.65	48.00	-2	33,634	-0.01%
2020/12/24	10.2	45.44	7	45.81	45.25	3.2	32,551	0.01%
2020/12/23	17	43.79	20	43.63	45.45	-3	32,156	-0.01%
2020/12/22	111.5	48.57	130.1	47.67	43.15	-18.6	31,216	-0.06%	大買/大賣/
2020/12/21	39	46.18	18	45.91	47.50	21	28,681	0.07%
2020/12/18	31	43.74	35	43.59	43.20	-4	27,305	-0.01%
2020/12/17	4	41.94	16	42.13	42.35	-12	25,975	-0.05%
2020/12/16	1	40.70	27	40.83	41.00	-26	25,507	-0.10%
2020/12/15	16	41.05	38	40.30	40.00	-22	25,254	-0.09%
2020/12/14	27	41.32	9	40.94	40.75	18	24,601	0.07%
2020/12/11	10	40.17	3	40.25	38.95	7	24,110	0.03%
2020/12/10	25.1	41.87	18	42.37	41.40	7.1	23,548	0.03%
2020/12/09	16	41.50	16	41.86	41.40	0	22,943	0.00%
2020/12/08	29	40.96	23	41.22	40.60	6	22,173	0.03%
2020/12/07	41	38.87	46	37.91	38.25	-5	21,113	-0.02%
2020/12/04	5	38.38	27	38.56	38.00	-22	20,573	-0.11%
2020/12/03	35	40.63	7	39.66	39.50	28	20,136	0.14%
2020/12/02	47	40.11	40	40.59	40.00	7	19,824	0.04%
2020/12/01	17	42.59	11	41.73	41.10	6	19,317	0.03%
2020/11/30	16	43.62	16	43.12	43.70	0	18,836	0.00%
2020/11/27	6	41.93	3	42.18	43.00	3	18,393	0.02%
2020/11/26	25	41.71	6.1	41.63	40.65	18.9	17,895	0.11%
2020/11/25	6	39.05	11.1	39.28	40.90	-5.1	16,799	-0.03%
2020/11/24	5	37.44	1	37.35	37.20	4	16,009	0.02%
2020/11/23	0	0.00	5.2	37.74	37.45	-5.2	15,818	-0.03%
2020/11/20	9	37.19	7	37.59	36.75	2	15,621	0.01%
2020/11/19	34.2	36.66	23	37.52	37.45	11.2	15,539	0.07%
2020/11/18	3	35.95	11	35.42	36.40	-8	14,552	-0.06%
2020/11/17	2.2	33.31	0	0.00	33.35	2.2	13,788	0.02%
2020/11/16	1	31.15	2	31.98	31.55	-1	13,474	-0.01%
2020/11/13	1	30.55	0	0.00	30.60	1	13,393	0.01%
2020/11/11	1	29.35	95	29.35	32.45	-94	13,081	-0.72%
2020/11/10	20	31.03	10	31.88	29.80	10	12,631	0.08%
2020/11/09	0	0.00	2.1	32.25	32.25	-2.1	11,564	-0.02%
2020/11/06	0	0.00	1	29.30	29.35	-1	11,333	-0.01%
2020/11/05	5	28.99	2	28.65	28.95	3	11,279	0.03%
2020/11/04	6	28.60	0	0.00	28.90	6	11,238	0.05%
2020/11/03	0	0.00	6	28.42	28.60	-6	11,022	-0.05%
2020/11/02	5	27.81	2.1	27.78	27.00	2.9	10,673	0.03%
2020/10/29	1	25.70	4	26.60	26.70	-3	10,172	-0.03%
2020/10/28	6	26.99	2	26.38	26.15	4	10,059	0.04%
2020/10/27	9	26.22	6	26.63	26.10	3	9,870	0.03%
2020/10/26	19.1	26.18	13.1	26.81	26.85	6	9,717	0.06%
2020/10/22	0	0.00	1	24.80	24.45	-1	9,161	-0.01%
2020/10/21	1	25.50	7	25.46	25.30	-6	9,085	-0.07%
2020/10/20	59	24.81	4	24.94	25.25	55	8,840	0.62%
2020/10/15	1	24.05	100	23.88	24.05	-99	8,399	-1.18%
2020/10/14	1	24.40	10	24.48	24.55	-9	8,292	-0.11%
2020/10/13	3	24.02	118	24.10	25.05	-115	8,112	-1.42%	大賣/鉅額交易
2020/10/12	0	0.00	1	22.65	23.15	-1	7,687	-0.01%
2020/10/08	0	0.00	6	23.90	23.80	-6	7,540	-0.08%
2020/10/07	15	24.12	0	0.00	24.45	15	7,351	0.20%
2020/10/06	25	22.80	2	22.75	23.45	23	7,094	0.32%
2020/10/05	28	22.58	2.1	22.68	22.85	25.9	6,852	0.38%
2020/09/29	43	22.21	4	22.16	21.00	39	6,614	0.59%
2020/09/28	138	21.55	3.4	21.50	21.65	134.6	6,365	2.11%	大買/鉅額交易
2020/09/25	2	20.30	3	20.02	20.45	-1	6,001	-0.02%
2020/09/24	1	19.10	0	0.00	19.20	1	5,795	0.02%
2020/09/23	1	19.55	0	0.00	19.50	1	5,708	0.02%
2020/09/22	25	19.95	0	0.00	19.85	25	5,660	0.44%
2020/09/21	1	20.25	0	0.00	20.20	1	5,645	0.02%
2020/09/16	0	0.00	5	20.10	20.10	-5	5,575	-0.09%
2020/09/15	1	19.60	1	19.75	19.80	0	5,503	0.00%
2020/09/14	1	19.60	1	19.75	19.75	0	5,435	0.00%
2020/09/09	3	20.45	0	0.00	20.40	3	5,195	0.06%
2020/09/04	1	19.85	2	20.05	20.00	-1	4,899	-0.02%
2020/09/03	1	20.35	15	20.43	20.45	-14	4,775	-0.29%
2020/09/02	1	20.45	1	20.70	20.70	0	4,671	0.00%
2020/09/01	2	21.10	2	21.20	20.95	0	4,595	0.00%
2020/08/28	1	20.60	1	20.85	21.00	0	4,317	0.00%
2020/08/27	1	21.55	6	21.02	20.90	-5	4,277	-0.12%
2020/08/26	5	22.10	11	21.98	22.10	-6	4,161	-0.14%
2020/08/25	9	21.80	10	20.99	21.75	-1	3,937	-0.03%
2020/08/24	0	0.00	10	20.15	20.40	-10	3,573	-0.28%
2020/08/21	0	0.00	2	20.10	20.10	-2	3,516	-0.06%
2020/08/20	4	20.16	1	20.35	19.95	3	3,447	0.09%
2020/08/19	10	20.45	2	20.73	20.35	8	3,250	0.25%
2020/08/18	2	20.25	0	0.00	20.10	2	3,028	0.07%
2020/08/17	7	20.13	4	20.38	20.05	3	2,835	0.11%
2020/08/14	5	20.00	2	19.85	19.90	3	2,607	0.12%
2020/08/12	1	18.50	1	18.80	18.80	0	2,218	0.00%
2020/08/11	1	18.65	1	18.80	18.80	0	2,191	0.00%
2020/08/10	0	0.00	4	18.90	19.00	-4	2,144	-0.19%
2020/08/06	0	0.00	3	18.13	18.30	-3	2,057	-0.15%
2020/08/03	3	17.40	11	17.02	17.05	-8	2,024	-0.40%
2020/07/30	0	0.00	7	17.10	17.15	-7	2,011	-0.35%
2020/07/28	1	17.10	0	0.00	16.95	1	2,034	0.05%
2020/07/27	0	0.00	1	17.15	17.15	-1	2,045	-0.05%
2020/07/24	1.1	17.54	1	17.50	17.50	0.1	2,094	0.00%
2020/07/23	1	17.70	0	0.00	17.70	1	2,086	0.05%
2020/07/20	2	17.80	0	0.00	17.90	2	2,074	0.10%
2020/07/17	1	17.80	1	18.10	18.10	0	2,067	0.00%
2020/07/16	14	18.65	13	18.75	18.55	1	2,081	0.05%
2020/07/15	2	18.55	252	18.48	18.60	-250	2,041	-12.25%	大賣/鉅額交易
2020/07/14	1	18.40	0	0.00	18.70	1	2,051	0.05%
2020/07/13	4	18.69	6.1	18.81	18.80	-2.1	2,028	-0.10%
2020/07/10	7	18.49	10	18.34	18.65	-3	2,028	-0.15%
2020/07/09	1	18.70	4	18.40	18.50	-3	1,967	-0.15%
2020/07/08	3	18.43	0	0.00	18.70	3	1,906	0.16%
2020/07/07	0	0.00	6	17.65	18.40	-6	1,792	-0.33%
2020/06/29	0	0.00	65	16.50	16.50	-65	1,713	-3.79%
2020/06/18	0	0.00	32	16.52	16.50	-32	1,848	-1.73%
2020/06/17	2	16.50	0	0.00	16.45	2	1,884	0.11%
2020/06/12	3.1	16.35	0	0.00	16.40	3.1	2,137	0.15%
2020/06/11	0	16.75	0	0.00	16.65	0	2,176	0.00%
2020/06/09	0	0.00	10	17.10	17.00	-10	2,236	-0.45%
2020/06/05	0	0.00	3	16.83	16.70	-3	2,252	-0.13%
2020/05/27	100	16.55	0	0.00	16.35	100	2,255	4.43%
2020/05/26	3	16.25	0	0.00	16.20	3	2,247	0.13%
2020/05/21	223	16.28	0	0.00	16.25	223	2,264	9.85%	大買/鉅額交易
2020/05/19	0	0.00	1	16.00	16.00	-1	2,269	-0.04%
2020/05/15	1	15.70	150	15.52	15.55	-149	2,291	-6.50%	大賣/鉅額交易
2020/05/14	0	0.00	136	15.78	15.60	-136	2,297	-5.92%	大賣/鉅額交易
2020/05/13	0	0.00	50	15.93	15.95	-50	2,283	-2.19%
2020/05/11	100	16.80	0	0.00	16.85	100	2,245	4.45%
2020/05/08	63	16.75	0	0.00	16.75	63	2,240	2.81%
2020/05/07	17	16.67	0	0.00	16.70	17	2,254	0.75%
2020/04/30	132	16.95	0	0.00	16.90	132	2,272	5.81%	大買/鉅額交易
2020/04/29	62	16.70	0	0.00	16.70	62	2,270	2.73%
2020/04/27	2	16.25	2	16.25	16.40	0	2,274	0.00%
2020/04/20	0	0.00	39	16.05	16.10	-39	2,204	-1.77%
2020/04/15	0	0.00	1	16.15	16.10	-1	2,151	-0.05%
2020/04/13	0	0.00	300	15.10	15.05	-300	2,124	-14.12%	大賣/鉅額交易
2020/04/08	30	14.90	0	0.00	14.95	30	2,082	1.44%
2020/04/07	44	14.62	0	0.00	14.50	44	2,062	2.13%
2020/03/30	0	0.00	15	13.71	13.85	-15	1,933	-0.78%
2020/03/26	0	0.00	5	13.45	13.60	-5	1,872	-0.27%
2020/03/25	0	0.00	30	13.20	13.25	-30	1,844	-1.63%
2020/03/24	0	0.00	1	12.60	12.60	-1	1,814	-0.06%
2020/03/23	150	12.28	0	0.00	12.25	150	1,812	8.28%	大買/鉅額交易
2020/03/20	5	12.30	25	12.20	12.55	-20	1,783	-1.12%
2020/03/19	59	11.97	0	0.00	11.90	59	1,715	3.44%
2020/03/18	1	13.05	0	0.00	13.15	1	1,612	0.06%
2020/03/17	1	13.35	0	0.00	13.40	1	1,565	0.06%
2020/03/13	1	14.55	1	15.10	15.10	0	1,496	0.00%
2020/03/06	1	16.80	0	0.00	16.90	1	1,383	0.07%
2020/03/04	40	17.10	0	0.00	17.20	40	1,368	2.92%
2020/02/26	0	0.00	1	17.40	17.50	-1	1,341	-0.07%
2020/02/24	0	0.00	1	17.35	17.25	-1	1,320	-0.08%
2020/02/20	51	17.60	0	0.00	17.60	51	1,300	3.92%
2020/02/17	0	0.00	1	17.30	17.30	-1	1,280	-0.08%
2020/02/10	0	0.00	2	17.00	16.90	-2	1,241	-0.16%
2020/02/06	45	17.45	0.4	17.30	17.30	44.6	1,239	3.60%
2020/01/30	1	17.15	0	0.00	16.80	1	1,166	0.09%
2020/01/15	0	0.00	1	18.25	18.30	-1	1,200	-0.08%
2019/12/27	0	0.00	0.1	18.50	18.50	-0.1	1,331	-0.01%
2019/12/18	0	0.00	1	18.30	18.50	-1	1,364	-0.07%
2019/12/13	1	18.00	0	0.00	17.85	1	1,341	0.07%
2019/12/03	0	0.00	5	18.30	18.55	-5	1,491	-0.34%
2019/11/20	0	0.00	1	18.25	18.25	-1	2,039	-0.05%
2019/11/19	1	18.00	0	0.00	18.00	1	2,106	0.05%
2019/11/13	0	0.00	1	18.20	18.20	-1	2,410	-0.04%
2019/11/11	1	18.00	0	0.00	18.10	1	2,556	0.04%
2019/10/31	1	18.15	1	18.15	18.15	0	3,239	0.00%
2019/10/29	2	18.55	0	0.00	18.35	2	3,427	0.06%
2019/10/25	0	0.00	2	18.55	18.60	-2	3,637	-0.05%
2019/10/22	0	0.00	2	18.20	18.25	-2	4,431	-0.05%
2019/10/21	0	0.00	1	18.15	18.15	-1	4,525	-0.02%
2019/10/18	2	17.75	1	17.90	17.90	1	4,574	0.02%
2019/10/17	1	17.65	0	0.00	17.65	1	4,570	0.02%
2019/10/16	1	17.75	0	0.00	17.80	1	4,573	0.02%
2019/10/15	3	18.00	0	0.00	17.90	3	4,555	0.07%
2019/10/14	0	0.00	1	18.05	18.05	-1	4,560	-0.02%
2019/10/09	3	17.75	0	0.00	17.80	3	4,567	0.07%
2019/10/08	2	17.95	0	0.00	17.85	2	4,556	0.04%
2019/10/07	0	0.00	1	18.00	18.00	-1	4,613	-0.02%
2019/10/04	2	17.73	0	0.00	17.70	2	4,628	0.04%
2019/10/03	1	18.30	0	0.00	18.20	1	4,599	0.02%
2019/09/27	2	18.20	0	0.00	18.25	2	4,651	0.04%
2019/09/24	4	18.68	19	18.68	18.75	-15	4,767	-0.31%
2019/09/20	2	18.85	0	0.00	18.85	2	4,796	0.04%
2019/09/19	2	19.05	0	0.00	19.05	2	4,779	0.04%
2019/09/17	2	18.80	4	19.08	19.10	-2	4,828	-0.04%
2019/09/16	3	18.87	4	19.00	18.90	-1	4,869	-0.02%
2019/09/12	0	0.00	7	19.14	19.15	-7	4,891	-0.14%
2019/09/11	8	18.88	0	0.00	18.85	8	4,908	0.16%
2019/09/10	3	19.47	0	0.00	19.20	3	4,870	0.06%
2019/09/05	1	19.80	1	19.95	19.75	0	4,873	0.00%
2019/09/04	4	20.40	1	20.55	20.15	3	4,831	0.06%
2019/09/03	10	20.15	4	19.69	20.20	6	4,719	0.13%
2019/08/29	0	0.00	1	19.20	19.00	-1	4,544	-0.02%
2019/08/28	1	18.80	0	0.00	18.80	1	4,533	0.02%
2019/08/26	0	0.00	1	19.10	18.75	-1	4,612	-0.02%
2019/08/23	4	18.59	2	18.63	18.60	2	4,582	0.04%
2019/08/22	5	18.85	10	18.70	18.75	-5	4,606	-0.11%
2019/08/21	2	19.30	1	19.25	19.30	1	4,570	0.02%
2019/08/20	3	18.75	0	0.00	18.75	3	4,536	0.07%
2019/08/19	1	19.20	0	0.00	19.15	1	4,493	0.02%
2019/08/16	2	19.40	2	19.43	19.55	0	4,417	0.00%
2019/08/15	3	20.00	0	0.00	19.80	3	4,356	0.07%
2019/08/07	0	0.00	1	20.60	20.50	-1	4,085	-0.02%
2019/08/06	10	20.55	2	20.65	20.55	8	4,031	0.20%
2019/08/05	2	21.98	0	0.00	21.40	2	3,939	0.05%
2019/08/02	0	0.00	1	21.65	21.80	-1	3,813	-0.03%
2019/07/31	2	20.93	0	0.00	20.75	2	3,472	0.06%
2019/07/30	3	21.48	80	21.24	21.25	-77	3,382	-2.28%
2019/07/29	3	21.40	0	0.00	22.10	3	3,295	0.09%
2019/07/26	55	22.90	3	23.00	21.90	52	3,167	1.64%
2019/07/25	2	21.85	4	21.98	21.90	-2	2,829	-0.07%
2019/07/24	30	20.35	1	20.30	20.40	29	2,501	1.16%
2019/07/23	0	0.00	3	19.60	19.55	-3	2,277	-0.13%
2019/07/15	0	0.00	6	18.70	18.80	-6	2,073	-0.29%
2019/07/11	1	19.40	0	0.00	19.45	1	2,032	0.05%
2019/07/05	0	0.00	6	19.25	19.25	-6	1,893	-0.32%
2019/06/26	6	18.25	0	0.00	18.35	6	1,659	0.36%
2019/06/10	3	17.80	0	0.00	17.80	3	1,310	0.23%
2019/05/31	0	0.00	5	18.85	18.85	-5	1,114	-0.45%
2019/05/24	0	0.00	1.1	17.90	17.90	-1.1	854	-0.13%
2019/05/21	0	0.00	1	17.50	17.55	-1	794	-0.13%
2019/05/08	0.1	16.45	0	0.00	16.40	0.1	667	0.01%
2019/04/26	0	0.00	15	16.28	16.30	-15	616	-2.43%
2019/04/01	15	16.00	0	0.00	16.00	15	459	3.27%
2019/02/27	0	0.00	2	16.10	15.95	-2	529	-0.38%
2019/01/14	0	0.00	1	15.75	15.65	-1	540	-0.18%
2018/12/27	0	0.00	1	15.80	15.70	-1	726	-0.14%
2018/12/26	0	0.00	1	15.75	15.65	-1	739	-0.14%
2018/12/22	0	0.00	1	15.85	15.85	-1	754	-0.13%
2018/12/21	3	16.02	3	15.90	15.85	0	770	0.00%
2018/12/20	0	0.00	10	16.05	16.00	-10	773	-1.29%
2018/12/17	0	0.00	2	16.10	16.20	-2	782	-0.26%
2018/12/06	0	0.00	1	15.85	15.85	-1	823	-0.12%
2018/11/29	0	0.00	1	16.00	16.00	-1	870	-0.11%
2018/11/20	0	0.00	5	15.50	15.50	-5	880	-0.57%
2018/11/19	0	0.00	1	15.55	15.55	-1	902	-0.11%
2018/11/14	3	15.35	0	0.00	15.35	3	962	0.31%
2018/11/13	1	15.20	0	0.00	15.30	1	1,011	0.10%
2018/10/26	0	0.00	2	15.60	15.80	-2	1,126	-0.18%
2018/10/19	0	0.00	10	16.00	15.95	-10	1,125	-0.89%
2018/10/17	10	15.80	0	0.00	15.65	10	1,139	0.88%
2018/10/12	1	15.35	0	0.00	15.70	1	1,130	0.09%
2018/10/11	0	0.00	5	15.50	15.40	-5	1,146	-0.44%
2018/09/27	13	16.84	0	0.00	16.75	13	1,237	1.05%
2018/09/17	5	16.80	0	0.00	16.80	5	1,322	0.38%
2018/08/29	0	0.00	2	16.80	16.80	-2	1,351	-0.15%
2018/08/22	0	0.00	8	17.25	17.20	-8	1,339	-0.60%
2018/08/21	8	17.15	0	0.00	17.30	8	1,318	0.61%
2018/08/15	0	0.00	0.2	16.85	16.90	-0.2	1,214	-0.02%
2018/08/14	2	16.80	0	0.00	16.80	2	1,213	0.16%
2018/08/13	0	0.00	2	16.80	16.80	-2	1,224	-0.16%
2018/08/06	0	0.00	0	16.70	16.80	0	1,349	0.00%
2018/07/25	1	16.75	3	16.70	16.65	-2	1,362	-0.15%
2018/07/23	1	16.85	0	0.00	16.85	1	1,324	0.08%
2018/07/18	2	17.10	0	0.00	17.10	2	1,319	0.15%
2018/07/11	2	16.80	0	0.00	16.80	2	1,211	0.17%
2018/06/27	0	0.00	1	16.55	16.50	-1	1,301	-0.08%
2018/06/19	0	0.00	1	16.65	16.45	-1	1,357	-0.07%
2018/06/06	0	0.00	0.3	16.70	16.70	-0.3	1,534	-0.02%
2018/05/24	0	0.00	1	16.45	16.40	-1	1,598	-0.06%
2018/05/23	2	16.45	0	0.00	16.40	2	1,608	0.12%
2018/05/17	2	16.65	0	0.00	16.55	2	1,629	0.12%
2018/05/15	1	16.60	0	0.00	16.50	1	1,604	0.06%
2018/05/14	0.1	16.75	60	16.77	16.75	-59.9	1,644	-3.64%
2018/05/08	2	17.10	0	0.00	17.05	2	1,681	0.12%
2018/04/18	0	0.00	80	17.00	16.95	-80	1,907	-4.20%
2018/04/12	3	17.25	0	0.00	17.30	3	1,976	0.15%
2018/04/11	0	0.00	2	17.60	17.50	-2	2,003	-0.10%
2018/03/19	0	0.00	1.4	18.46	18.50	-1.4	2,189	-0.06%
2018/03/16	0	0.00	17	18.00	18.60	-17	2,168	-0.78%
2018/03/15	0	0.00	4	17.95	17.85	-4	2,191	-0.18%
2018/03/12	3	18.15	0	0.00	18.10	3	2,314	0.13%
2018/03/08	6	18.00	8	18.05	18.05	-2	2,489	-0.08%
2018/03/05	2	17.95	0	0.00	17.90	2	2,921	0.07%
2018/03/02	3	18.05	1	18.05	18.05	2	2,931	0.07%
2018/03/01	2	18.10	3	18.45	18.25	-1	2,968	-0.03%
2018/02/26	2	18.15	0	0.00	18.00	2	3,151	0.06%
2018/02/23	3	18.18	0	0.00	18.10	3	3,173	0.09%
2018/02/22	2	18.23	0	0.00	18.25	2	3,201	0.06%
2018/02/08	1	17.75	0	0.00	17.75	1	3,221	0.03%
2018/02/07	1	17.80	3	17.80	17.80	-2	3,250	-0.06%
2018/02/05	0	0.00	1	18.20	18.30	-1	3,155	-0.03%
2018/02/02	0	0.00	1	18.80	18.50	-1	3,140	-0.03%
2018/01/31	3	18.45	1	18.55	18.60	2	3,128	0.06%
2018/01/30	1	18.80	15	18.76	18.80	-14	3,123	-0.45%
2018/01/26	2	18.90	2	19.23	18.90	0	3,131	0.00%
2018/01/25	3	19.30	2	19.35	19.35	1	3,110	0.03%
2018/01/24	0	0.00	5	19.33	19.40	-5	3,116	-0.16%
2018/01/23	6	19.14	0	0.00	19.20	6	3,105	0.19%
2018/01/22	1	19.45	6	19.55	19.45	-5	3,086	-0.16%
2018/01/19	0	0.00	2	19.80	19.80	-2	3,087	-0.06%
2018/01/17	4	19.78	4	19.90	20.00	0	3,103	0.00%
2018/01/16	7	19.73	5	19.95	19.85	2	3,140	0.06%
2018/01/10	0	0.00	1	20.05	19.90	-1	3,335	-0.03%
2018/01/09	2	20.00	0	0.00	19.95	2	3,311	0.06%
2018/01/08	1	19.75	1	19.75	19.65	0	3,293	0.00%
2018/01/05	6	19.64	35	19.75	19.75	-29	3,296	-0.88%
2018/01/04	52	19.41	0	0.00	19.45	52	3,285	1.58%
2018/01/03	109	20.02	2	19.70	19.60	107	3,300	3.24%	大買/鉅額交易
2018/01/02	5	19.92	1	20.30	19.85	4	3,233	0.12%