萬海 (2615)-元大-大里德芳券商分點個股進出

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
82.0
漲跌
▲2.3
漲幅
+2.89%
成交量
116,928張
產業
上市航運類股
2331人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

萬海 (2615)籌碼相關－元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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
2024/06/03	49.1	80.22	59	80.79	82.00	-10	24,299	-0.04%
2024/05/31	22.2	85.01	15.1	88.39	79.70	7.2	22,456	0.03%
2024/05/30	5.1	85.84	10.5	85.55	87.50	-5.4	22,077	-0.02%
2024/05/29	18.1	87.93	4.5	86.78	85.60	13.6	21,953	0.06%
2024/05/28	14.7	86.57	13.6	86.49	87.00	1.1	21,736	0.01%
2024/05/27	13	78.49	32	81.11	82.10	-19	21,665	-0.09%
2024/05/24	6.5	73.57	12.6	73.94	74.90	-6	21,326	-0.03%
2024/05/23	2.1	71.87	4	71.45	71.10	-1.9	21,128	-0.01%
2024/05/22	6	70.27	3	70.17	71.20	3	21,144	0.01%
2024/05/21	4.5	69.53	0.1	69.30	68.80	4.4	21,103	0.02%
2024/05/20	3	69.53	3.1	70.65	70.80	-0.1	21,096	0.00%
2024/05/17	8	70.18	3	70.70	70.00	5	21,037	0.02%
2024/05/16	36	71.38	15	71.51	71.90	21	20,902	0.10%
2024/05/15	77	69.73	116.5	69.28	70.50	-39.5	20,605	-0.19%	大賣/
2024/05/14	264.4	71.81	253.1	71.78	68.40	11.3	19,005	0.06%	大買/大賣/
2024/05/13	78.7	69.14	133.5	69.75	70.10	-54.8	13,910	-0.39%	大賣/
2024/05/10	34	61.10	61.8	62.48	63.80	-27.7	11,861	-0.23%
2024/05/09	12	55.71	134.2	57.16	58.00	-122.2	10,361	-1.18%	大賣/鉅額交易
2024/05/08	9	52.72	11.3	52.63	52.80	-2.2	9,418	-0.02%
2024/05/07	10	50.10	21.7	50.69	50.80	-11.7	8,781	-0.13%
2024/05/06	3	50.03	9	50.01	49.80	-6	8,545	-0.07%
2024/05/03	2	50.18	5	49.96	49.40	-3	8,490	-0.04%
2024/05/02	41	49.82	6.3	50.53	49.40	34.8	8,400	0.41%
2024/04/30	5	49.57	38.7	49.54	50.70	-33.7	7,939	-0.42%
2024/04/29	18	49.72	13.6	49.85	49.55	4.4	7,708	0.06%
2024/04/26	21.5	48.24	26.3	48.16	48.35	-4.8	7,407	-0.06%
2024/04/25	1.1	45.40	0	0.00	45.50	1.1	7,008	0.01%
2024/04/24	0.5	45.40	11	45.43	45.45	-10.5	7,132	-0.15%
2024/04/23	0	0.00	5.2	44.84	44.95	-5.2	7,199	-0.07%
2024/04/22	6.1	44.39	3	44.68	43.85	3.1	7,263	0.04%
2024/04/19	41	43.56	38	43.73	43.25	3	7,188	0.04%
2024/04/18	21	42.91	20.5	43.40	42.90	0.5	7,189	0.01%
2024/04/17	9	42.91	3.2	42.99	42.80	5.8	7,256	0.08%
2024/04/16	24	43.46	0.5	43.79	42.90	23.5	7,492	0.31%
2024/04/15	2	45.20	1	44.50	45.10	1	7,909	0.01%
2024/04/12	0	44.80	5	44.78	45.00	-5	8,164	-0.06%
2024/04/11	2	45.00	0	0.00	44.80	2	8,591	0.02%
2024/04/10	0	44.75	3	45.20	44.50	-3	9,432	-0.03%
2024/04/09	3.1	44.89	4	44.93	44.95	-0.9	9,660	-0.01%
2024/04/08	2.2	44.12	0	0.00	44.10	2.2	10,167	0.02%
2024/04/03	3	43.77	1	43.75	43.65	2	10,191	0.02%
2024/04/02	0.1	44.33	1	44.15	44.05	-0.9	10,328	-0.01%
2024/04/01	1.1	44.55	0	0.00	44.55	1.1	10,619	0.01%
2024/03/29	0.1	44.25	0	0.00	44.10	0.1	11,020	0.00%
2024/03/28	5.4	44.09	2	44.35	44.00	3.4	11,852	0.03%
2024/03/27	6	44.65	0	0.00	44.45	6	13,593	0.04%
2024/03/26	3.1	44.59	20	44.85	44.55	-16.9	14,921	-0.11%
2024/03/25	12	45.57	1	45.30	45.40	11	15,353	0.07%
2024/03/22	21.3	44.84	10	45.20	45.30	11.3	16,105	0.07%
2024/03/21	15	45.22	12	45.42	45.10	3	16,959	0.02%
2024/03/20	8	45.11	0.1	45.35	45.00	7.9	17,230	0.05%
2024/03/19	15.2	45.70	40	45.97	45.50	-24.8	17,402	-0.14%
2024/03/18	27	45.58	21	46.08	45.65	6	17,526	0.03%
2024/03/15	63	44.77	51.6	45.40	46.45	11.4	17,778	0.06%
2024/03/14	11	47.35	2	47.55	47.10	9	17,606	0.05%
2024/03/13	1	49.78	6	49.44	49.00	-5	17,484	-0.03%
2024/03/12	0	0.00	3	49.35	49.45	-3	17,429	-0.02%
2024/03/11	5.1	49.29	3	49.53	49.30	2.1	17,544	0.01%
2024/03/08	3	49.32	1.3	49.13	48.65	1.7	17,905	0.01%
2024/03/07	2	48.30	1.2	48.69	48.10	0.8	18,241	0.00%
2024/03/06	13.5	49.01	0.4	48.70	48.40	13.1	18,390	0.07%
2024/03/05	0.1	49.95	3.3	49.93	49.35	-3.2	18,379	-0.02%
2024/03/04	22	49.47	16	49.78	49.65	6	18,350	0.03%
2024/03/01	4.1	49.58	1	49.75	49.90	3.1	18,376	0.02%
2024/02/29	3	50.70	11.5	50.29	50.40	-8.5	18,247	-0.05%
2024/02/27	6.1	48.39	0	0.00	48.10	6.1	17,884	0.03%
2024/02/26	3	49.30	0	49.00	48.80	3	17,833	0.02%
2024/02/23	12.2	49.99	11.1	50.35	49.65	1	17,845	0.01%
2024/02/22	7.1	49.84	5	50.10	50.00	2.1	17,821	0.01%
2024/02/21	8.2	49.37	8.1	49.56	49.00	0.1	17,723	0.00%
2024/02/20	3.1	48.62	2	48.77	48.65	1	17,675	0.01%
2024/02/19	0.1	47.35	0.6	47.87	47.90	-0.5	17,664	0.00%
2024/02/16	12.8	47.23	3	47.37	47.30	9.7	17,819	0.05%
2024/02/15	17.1	46.74	1	47.15	47.20	16.1	17,961	0.09%
2024/02/05	0.1	48.11	0	0.00	47.75	0.1	17,943	0.00%
2024/02/02	11.6	48.28	8	48.24	48.20	3.6	17,983	0.02%
2024/02/01	0.5	49.80	1	49.80	49.65	-0.5	17,868	0.00%
2024/01/30	1	49.55	0	0.00	49.45	1	17,848	0.01%
2024/01/29	2	49.90	1	49.85	50.00	1	17,858	0.01%
2024/01/26	6.1	49.60	0	49.60	49.75	6.1	17,882	0.03%
2024/01/25	9	49.87	6.2	49.93	49.75	2.9	17,876	0.02%
2024/01/24	2.1	50.61	2.3	50.74	50.50	-0.2	17,811	0.00%
2024/01/22	30	49.78	10	50.26	50.70	20	17,889	0.11%
2024/01/19	39.1	51.30	34	52.11	51.20	5.1	17,791	0.03%
2024/01/18	1.1	52.68	3	52.43	52.50	-2	17,695	-0.01%
2024/01/17	26	51.73	27	51.02	51.00	-1	17,539	-0.01%
2024/01/16	4	51.90	4	51.68	52.00	0	17,383	0.00%
2024/01/15	3.2	53.60	28.1	53.53	52.80	-24.9	17,235	-0.14%
2024/01/12	4.1	52.50	7.1	52.47	52.50	-3	17,179	-0.02%
2024/01/11	3	50.80	2	51.20	50.90	1	17,038	0.01%
2024/01/10	4.1	50.48	7	50.84	50.70	-2.9	16,960	-0.02%
2024/01/09	12.2	52.55	4	52.20	52.40	8.2	16,693	0.05%
2024/01/08	12.5	56.64	8	57.19	56.20	4.5	16,210	0.03%
2024/01/05	9.1	57.23	18	57.13	57.90	-8.9	15,999	-0.06%
2024/01/04	65.1	57.93	72.1	57.36	57.00	-7	15,558	-0.05%
2024/01/03	5	55.14	4.2	54.82	55.00	0.8	14,793	0.01%
2024/01/02	29.2	56.33	29	56.38	54.70	0.2	14,512	0.00%
2023/12/29	10	55.15	9.2	54.97	55.00	0.8	13,941	0.01%
2023/12/28	4	55.53	23	55.28	55.20	-19	13,906	-0.14%
2023/12/27	6.8	56.94	9.4	57.14	56.60	-2.6	13,795	-0.02%
2023/12/26	7.1	55.00	9	55.30	56.00	-1.9	13,532	-0.01%
2023/12/25	13.5	56.59	7	56.43	54.50	6.5	13,140	0.05%
2023/12/22	54	60.32	101.6	60.48	60.10	-47.6	12,342	-0.39%	大賣/
2023/12/21	99.2	57.27	116.6	58.13	59.60	-17.3	10,570	-0.16%	大賣/
2023/12/20	6.2	53.14	15.1	53.91	54.50	-8.9	9,261	-0.10%
2023/12/19	25.1	53.20	29.4	52.74	52.30	-4.3	8,798	-0.05%
2023/12/18	17.1	52.34	12.2	52.42	52.90	4.9	8,116	0.06%
2023/12/15	3	49.90	4.1	50.35	50.60	-1.1	7,335	-0.01%
2023/12/14	5	49.29	0	0.00	49.05	5	7,080	0.07%
2023/12/13	5	50.15	1	50.60	50.10	4	6,925	0.06%
2023/12/12	5.2	52.53	6.2	52.41	51.80	-1	7,366	-0.01%
2023/12/11	25	52.23	4	52.57	52.40	21	7,192	0.29%
2023/12/08	11	50.70	11.5	50.84	51.10	-0.5	6,988	-0.01%
2023/12/07	8.2	50.68	6	50.50	50.10	2.2	6,981	0.03%
2023/12/06	13	50.61	13	51.03	51.30	0	6,957	0.00%
2023/12/05	29.1	52.04	41.1	51.38	52.00	-12	6,865	-0.17%
2023/12/04	22.1	51.06	21.5	51.42	52.50	0.6	6,511	0.01%
2023/12/01	1	48.65	34.1	47.97	48.65	-33.1	6,098	-0.54%
2023/11/30	0	0.00	20	47.13	46.70	-20	5,955	-0.34%
2023/11/29	16	46.68	7	46.56	46.55	9	6,006	0.15%
2023/11/28	0	0.00	0	46.80	47.00	0	6,013	0.00%
2023/11/27	20	46.20	19.1	46.25	46.00	0.9	5,993	0.01%
2023/11/24	4	45.50	0	0.00	45.50	4	5,985	0.07%
2023/11/23	2	45.55	0.5	45.80	45.75	1.5	6,051	0.02%
2023/11/22	6	46.18	0	0.00	45.65	6	6,052	0.10%
2023/11/21	7	46.92	12.1	46.68	46.55	-5.1	6,010	-0.08%
2023/11/20	12	47.21	4	46.99	46.95	8	6,094	0.13%
2023/11/17	3	47.70	1	47.35	47.25	2	6,174	0.03%
2023/11/16	11	47.55	11	47.53	47.40	0	6,207	0.00%
2023/11/15	2	46.98	14	47.09	47.85	-12	6,230	-0.19%
2023/11/14	57	46.28	57	46.36	46.10	0	6,289	0.00%
2023/11/13	40	45.61	40	45.53	45.75	0	6,211	0.00%
2023/11/10	71	45.50	61	45.03	45.00	10	6,230	0.16%
2023/11/09	12	46.03	11.2	46.43	46.35	0.8	6,191	0.01%
2023/11/08	0	0.00	1	46.15	46.10	-1	6,203	-0.02%
2023/11/07	29	46.59	31	47.02	46.25	-2	6,245	-0.03%
2023/11/06	11	46.87	13	47.17	47.45	-2	6,240	-0.03%
2023/11/03	22	47.48	25	47.50	47.70	-3	6,210	-0.05%
2023/11/02	10	46.96	30	46.80	47.10	-20	6,237	-0.32%
2023/11/01	27	46.05	29	46.41	46.40	-2	6,246	-0.03%
2023/10/31	27	46.87	26	46.07	46.20	1	6,272	0.02%
2023/10/30	5	45.66	13	46.30	47.45	-8	6,225	-0.13%
2023/10/27	11	45.16	10	45.48	45.50	1	6,150	0.02%
2023/10/26	5	44.30	5	45.00	44.70	0	6,218	0.00%
2023/10/25	2	44.75	2	44.75	44.75	0	6,288	0.00%
2023/10/24	4	44.40	5	44.44	44.60	-1	6,340	-0.02%
2023/10/23	10	44.76	8	44.89	44.50	2	6,394	0.03%
2023/10/20	6	44.84	6	44.90	44.90	0	6,415	0.00%
2023/10/19	1	45.15	1	45.40	45.60	0	6,456	0.00%
2023/10/18	3	44.35	3.1	44.94	44.85	-0.1	6,467	0.00%
2023/10/17	0	0.00	0.3	45.00	44.70	-0.3	6,481	0.00%
2023/10/16	0.3	43.97	2	43.80	45.00	-1.7	6,549	-0.03%
2023/10/13	3	44.87	0	0.00	44.25	3	6,610	0.05%
2023/10/12	2	45.38	0	0.00	45.65	2	6,579	0.03%
2023/10/11	8	45.83	7	45.31	45.25	1	6,647	0.02%
2023/10/06	2	47.00	1	47.25	46.95	1	6,776	0.01%
2023/10/05	0	0.00	2	47.10	46.75	-2	6,910	-0.03%
2023/10/04	0	0.00	2	46.50	46.35	-2	6,971	-0.03%
2023/10/03	12	46.66	2	47.28	46.00	10	7,134	0.14%
2023/10/02	6	48.04	6	47.27	47.35	0	7,230	0.00%
2023/09/28	6	49.29	6	48.40	48.30	0	7,291	0.00%
2023/09/27	9	48.74	10	48.55	48.40	-1	7,636	-0.01%
2023/09/26	6	48.81	5	48.80	48.70	1	8,660	0.01%
2023/09/25	6	49.28	6	49.15	49.20	0	9,197	0.00%
2023/09/22	20	49.65	10	49.45	49.50	10	9,463	0.11%
2023/09/21	12	50.96	12	49.94	49.80	0	9,532	0.00%
2023/09/20	15	51.57	18	51.73	51.30	-3	9,490	-0.03%
2023/09/19	17	50.66	26	50.80	50.50	-9	9,382	-0.10%
2023/09/18	18	50.46	21	50.85	50.90	-3	9,376	-0.03%
2023/09/15	26.9	51.29	3.2	50.70	50.60	23.7	9,386	0.25%
2023/09/14	3	48.70	27	48.12	48.85	-24	8,722	-0.28%
2023/09/13	25	46.38	26	46.45	46.65	-1	8,628	-0.01%
2023/09/12	10	46.00	12	46.37	46.80	-2	8,725	-0.02%
2023/09/11	0	0.00	4	46.03	46.00	-4	8,719	-0.05%
2023/09/08	5	46.40	1	46.45	46.30	4	8,781	0.05%
2023/09/07	30.1	46.03	29	45.73	45.65	1.1	8,817	0.01%
2023/09/06	9	47.24	8	46.32	46.30	1	8,880	0.01%
2023/09/05	5	46.65	5	47.10	47.30	0	8,935	0.00%
2023/09/04	27	45.60	22	45.80	46.50	5	9,162	0.05%
2023/09/01	47.3	45.22	50	44.93	44.90	-2.7	9,167	-0.03%
2023/08/31	79	46.03	76	45.67	45.30	3	9,261	0.03%
2023/08/30	28.1	45.56	29	45.77	45.85	-0.9	9,242	-0.01%
2023/08/29	28	45.55	29.3	45.59	45.35	-1.2	9,324	-0.01%
2023/08/28	17	45.86	18	46.09	46.10	-1	9,394	-0.01%
2023/08/25	11	45.88	10	46.15	45.90	1	9,499	0.01%
2023/08/24	48.2	46.63	50.2	47.14	46.00	-2	9,566	-0.02%
2023/08/23	6	48.77	15	47.76	47.55	-9	9,478	-0.09%
2023/08/22	4	48.44	3	48.95	48.70	1	9,435	0.01%
2023/08/21	29	49.67	30	49.24	49.30	-1	9,449	-0.01%
2023/08/18	34	50.49	34	50.36	50.50	0	9,404	0.00%
2023/08/17	28.8	46.94	25	47.23	47.90	3.8	9,202	0.04%
2023/08/16	31.1	48.55	34	47.68	47.60	-2.9	9,232	-0.03%
2023/08/15	0	49.20	2	49.43	49.00	-2	9,236	-0.02%
2023/08/14	2	49.75	20	49.85	49.50	-18	9,286	-0.19%
2023/08/11	0	0.00	1	49.90	50.60	-1	9,367	-0.01%
2023/08/10	21	49.80	21.1	50.08	50.10	-0.1	9,379	0.00%
2023/08/09	1	49.95	1	49.95	50.10	0	9,428	0.00%
2023/08/08	27	50.24	21.3	49.97	50.10	5.7	9,472	0.06%
2023/08/07	14	50.34	0.7	50.50	50.50	13.4	9,594	0.14%
2023/08/04	1	51.60	0	0.00	51.60	1	9,661	0.01%
2023/08/02	0.1	50.83	2	50.40	51.10	-1.9	9,689	-0.02%
2023/08/01	1.5	51.03	0.1	51.10	51.10	1.4	9,706	0.01%
2023/07/31	31	50.45	31	51.56	50.40	0	9,784	0.00%
2023/07/28	17.3	51.01	7.1	51.53	51.80	10.2	9,824	0.10%
2023/07/27	2	50.30	12	50.13	50.40	-10	9,917	-0.10%
2023/07/26	12	49.74	12.1	49.64	49.45	-0.1	9,944	0.00%
2023/07/25	1	49.30	1.2	49.32	49.20	-0.1	9,972	0.00%
2023/07/24	3.2	49.72	0.5	49.45	49.30	2.7	10,070	0.03%
2023/07/21	10	51.20	10	50.90	50.90	0	10,120	0.00%
2023/07/20	0	0.00	6	51.50	51.90	-6	10,171	-0.06%
2023/07/19	2.1	50.55	5	51.32	50.90	-2.9	10,214	-0.03%
2023/07/18	24	50.65	26	51.20	50.40	-2	10,362	-0.02%
2023/07/17	2	50.75	3.1	51.16	51.00	-1.1	10,322	-0.01%
2023/07/14	1.1	50.42	5	50.56	50.40	-3.9	10,323	-0.04%
2023/07/13	52.1	49.82	33.5	50.72	49.30	18.5	10,335	0.18%
2023/07/12	38	51.67	35	52.81	51.60	3	10,261	0.03%
2023/07/11	3	53.67	4	53.63	53.60	-1	10,245	-0.01%
2023/07/10	7.3	54.66	4.4	54.95	53.60	2.8	10,259	0.03%
2023/07/07	36	56.59	33	57.00	56.70	3	10,090	0.03%
2023/07/06	1.8	57.93	2	57.65	57.60	-0.2	9,972	0.00%
2023/07/05	17	57.09	21.4	57.38	57.70	-4.4	9,939	-0.04%
2023/07/04	98.3	59.99	46.4	60.55	57.30	51.9	9,675	0.54%
2023/07/03	19.1	57.95	32	58.24	58.90	-12.9	8,716	-0.15%
2023/06/30	45.3	59.06	6	58.85	59.00	39.3	8,216	0.48%
2023/06/29	14.3	57.86	0	0.00	57.30	14.3	7,941	0.18%
2023/06/28	2.3	58.62	0	0.00	58.40	2.3	7,880	0.03%
2023/06/27	1	58.80	4	59.13	58.80	-3	7,873	-0.04%
2023/06/26	2.1	59.35	0	0.00	58.80	2.1	7,871	0.03%
2023/06/21	5	59.82	1	60.30	60.20	4	7,865	0.05%
2023/06/20	1.2	61.20	9	61.11	61.00	-7.8	7,836	-0.10%
2023/06/19	23.5	61.73	6.2	61.72	61.10	17.4	7,892	0.22%
2023/06/16	1	62.70	13	62.69	62.60	-12	7,918	-0.15%
2023/06/15	2	61.90	5.2	62.57	61.70	-3.2	7,940	-0.04%
2023/06/14	5.4	62.31	10.8	62.64	62.20	-5.4	8,067	-0.07%
2023/06/13	2	61.90	4	61.95	61.80	-2	8,375	-0.02%
2023/06/12	5.1	61.30	32	61.44	62.10	-26.9	8,862	-0.30%
2023/06/09	4	61.18	2	61.25	61.80	2	9,553	0.02%
2023/06/08	13	61.85	8	61.80	61.50	5	9,687	0.05%
2023/06/07	17	59.50	10	59.70	59.80	7	9,917	0.07%
2023/06/06	3	59.00	6	59.23	59.50	-3	9,925	-0.03%
2023/06/05	20.1	58.18	15.1	58.40	58.00	5	9,958	0.05%
2023/06/02	17.1	57.89	19	57.98	58.10	-1.9	10,005	-0.02%
2023/06/01	3	57.30	3	57.27	57.10	0	10,059	0.00%
2023/05/31	4.1	58.37	3	58.44	58.00	1.1	10,104	0.01%
2023/05/30	6.9	59.14	0	0.00	58.70	6.9	10,281	0.07%
2023/05/29	1	60.30	5.3	60.01	60.00	-4.3	10,361	-0.04%
2023/05/26	24.6	58.83	22	59.43	58.90	2.6	10,595	0.02%
2023/05/25	33	59.58	30	59.00	58.70	3	10,907	0.03%
2023/05/24	16.5	60.15	16	60.21	60.10	0.5	11,227	0.00%
2023/05/23	2	60.10	2	60.30	60.10	0	11,458	0.00%
2023/05/22	7.1	59.85	4	60.55	60.20	3.1	11,482	0.03%
2023/05/19	1	60.30	2	60.10	60.30	-1	11,432	-0.01%
2023/05/18	1	60.40	0	0.00	59.60	1	11,369	0.01%
2023/05/17	5	59.60	1	60.20	60.20	4	11,390	0.04%
2023/05/16	7.2	59.79	1	59.80	59.60	6.2	11,367	0.05%
2023/05/15	0	0.00	1	59.60	60.20	-1	11,413	-0.01%
2023/05/12	0	0.00	6	59.05	59.20	-6	11,434	-0.05%
2023/05/11	16	59.92	5.1	59.96	59.10	11	11,447	0.10%
2023/05/10	4	61.45	6.2	61.38	61.60	-2.2	11,368	-0.02%
2023/05/09	9	60.11	13	60.31	60.20	-4	11,394	-0.04%
2023/05/08	9.1	59.50	1	60.00	59.40	8.1	11,536	0.07%
2023/05/05	37.1	59.82	35	59.70	59.50	2.1	11,898	0.02%
2023/05/04	36	60.65	33	60.41	60.10	3	11,984	0.03%
2023/05/03	82	61.73	40.1	61.26	60.50	41.9	12,004	0.35%
2023/05/02	14	63.19	19.3	63.30	63.20	-5.3	11,970	-0.04%
2023/04/28	30.4	64.67	53	65.22	65.00	-22.6	12,084	-0.19%
2023/04/27	16.2	62.90	17	63.42	63.70	-0.8	12,176	-0.01%
2023/04/26	24	63.28	25	63.62	63.70	-1	12,253	-0.01%
2023/04/25	28.2	64.89	29	64.22	64.20	-0.8	12,258	-0.01%
2023/04/24	29	65.00	18	65.13	65.50	11	12,374	0.09%
2023/04/21	21	66.19	48.5	66.65	65.00	-27.5	12,497	-0.22%
2023/04/20	32	68.07	32	68.30	67.70	0	12,473	0.00%
2023/04/19	11	68.86	0	0.00	68.00	11	12,630	0.09%
2023/04/18	38	70.13	33	69.26	69.00	5	12,772	0.04%
2023/04/17	14.6	70.87	12.4	70.66	70.50	2.1	12,889	0.02%
2023/04/14	12	69.46	14.4	69.71	69.90	-2.4	13,041	-0.02%
2023/04/13	25	68.57	21	68.41	68.50	4	13,235	0.03%
2023/04/12	9	69.20	16	69.43	68.80	-7	13,442	-0.05%
2023/04/11	1	69.00	0	0.00	68.60	1	13,740	0.01%
2023/04/10	13.1	69.24	0	0.00	68.80	13.1	14,135	0.09%
2023/04/07	19.1	69.14	22	69.18	69.40	-2.9	14,505	-0.02%
2023/04/06	22	68.27	15	67.80	67.80	7	14,953	0.05%
2023/03/31	17	69.12	12	68.73	68.50	5	15,727	0.03%
2023/03/30	7	69.24	0	0.00	68.50	7	17,126	0.04%
2023/03/29	40	69.46	20	68.90	68.80	20	17,649	0.11%
2023/03/28	26	70.06	25	69.48	69.30	1	18,203	0.01%
2023/03/27	1	69.90	16.1	69.99	69.70	-15.1	18,992	-0.08%
2023/03/24	1	69.80	1	70.20	70.50	0	19,983	0.00%
2023/03/23	12	69.77	5	69.82	69.90	7	20,125	0.03%
2023/03/22	17	69.98	18	69.54	70.40	-1	20,171	0.00%
2023/03/21	13	69.42	4.1	69.58	69.00	8.9	20,226	0.04%
2023/03/20	30.2	70.13	21	70.16	69.60	9.2	20,233	0.05%
2023/03/17	14.3	69.04	16	68.79	69.00	-1.7	20,203	-0.01%
2023/03/16	38.3	68.74	24.2	69.06	68.20	14.1	20,128	0.07%
2023/03/15	47.7	71.44	34	71.65	71.00	13.7	19,886	0.07%
2023/03/14	112.8	73.19	24	73.21	72.50	88.8	19,571	0.45%	大買/
2023/03/13	24	79.94	56	80.62	80.50	-32	18,898	-0.17%
2023/03/10	50.2	80.92	55	81.37	79.10	-4.8	18,755	-0.03%
2023/03/09	29	80.13	25	79.62	80.10	4	18,527	0.02%
2023/03/08	64	79.45	46	79.27	79.00	18	18,647	0.10%
2023/03/07	3	81.00	28.2	80.97	80.70	-25.2	18,699	-0.13%
2023/03/06	8	81.06	24	80.85	80.60	-16	18,803	-0.09%
2023/03/03	15	80.60	18.2	80.77	81.10	-3.2	19,016	-0.02%
2023/03/02	22	80.15	29.1	80.67	80.70	-7.1	19,149	-0.04%
2023/03/01	8.1	77.96	7	78.20	78.60	1.1	18,998	0.01%
2023/02/24	45	79.07	37.1	79.59	79.60	8	18,961	0.04%
2023/02/23	62	79.22	84.1	79.04	79.20	-22	18,829	-0.12%
2023/02/22	73	77.10	40.1	77.54	76.70	33	18,592	0.18%
2023/02/21	43	76.51	77.4	76.28	77.50	-34.4	18,344	-0.19%
2023/02/20	13	73.21	16	73.99	74.00	-3	18,296	-0.02%
2023/02/17	16	72.78	17	73.06	73.30	-1	18,522	-0.01%
2023/02/16	13.1	73.82	10	74.00	73.70	3.1	18,664	0.02%
2023/02/15	4.1	73.75	2	74.30	73.70	2.1	19,073	0.01%
2023/02/14	40	74.53	47.3	74.77	74.80	-7.3	19,329	-0.04%
2023/02/13	18.1	73.60	15	74.31	73.80	3.1	19,474	0.02%
2023/02/10	64	75.99	57	75.88	75.50	7	19,706	0.04%
2023/02/09	39	77.55	26	77.14	76.90	13	20,025	0.06%
2023/02/08	8	77.65	3.3	78.05	77.90	4.7	20,279	0.02%
2023/02/07	3	77.20	20	77.21	77.60	-17	20,350	-0.08%
2023/02/06	20.2	76.55	16	76.93	76.10	4.2	20,482	0.02%
2023/02/03	65.3	80.00	41	80.66	79.50	24.3	20,459	0.12%
2023/02/02	19	78.15	24	77.98	78.60	-5	20,220	-0.02%
2023/02/01	8.1	76.49	9	76.58	76.70	-0.9	20,217	0.00%
2023/01/31	24	75.72	18	75.91	75.90	6	20,313	0.03%
2023/01/30	14.3	74.50	28	74.43	75.60	-13.7	20,414	-0.07%
2023/01/17	57	74.05	50	74.02	73.60	7	20,433	0.03%
2023/01/16	46	73.59	48	73.31	73.70	-2	20,475	-0.01%
2023/01/13	30	74.23	56	74.48	74.50	-26	20,424	-0.13%
2023/01/12	27	75.21	24.1	74.39	74.10	2.9	20,536	0.01%
2023/01/11	84	76.84	76	76.84	76.10	8	20,473	0.04%
2023/01/10	33	77.32	22	76.92	76.50	11	20,444	0.05%
2023/01/09	21	77.15	17	77.84	77.50	4	20,639	0.02%
2023/01/06	45	77.13	49	77.11	77.80	-4	20,709	-0.02%
2023/01/05	33	77.76	28	78.55	77.10	5	20,762	0.02%
2023/01/04	25	78.38	15	79.31	77.10	10	20,903	0.05%
2023/01/03	18.2	80.08	8	80.01	79.20	10.2	20,825	0.05%
2022/12/30	13	80.44	9	80.61	80.10	4	20,753	0.02%
2022/12/29	22	79.35	27	79.50	79.20	-5	20,637	-0.02%
2022/12/28	47	80.57	24	80.03	79.00	23	20,583	0.11%
2022/12/27	45	82.96	84.1	83.82	82.10	-39.1	20,463	-0.19%
2022/12/26	82	83.68	21.1	83.34	82.40	60.9	20,553	0.30%
2022/12/23	58.2	85.05	29.1	85.58	86.20	29.1	20,344	0.14%
2022/12/22	64	84.69	71.3	85.14	87.20	-7.4	19,732	-0.04%
2022/12/21	12	79.09	38.1	78.60	79.80	-26.1	18,579	-0.14%
2022/12/20	52	77.58	37	78.17	76.70	15	18,285	0.08%
2022/12/19	66	78.51	55	78.47	76.20	11	18,086	0.06%
2022/12/16	69	76.56	75.4	77.41	78.80	-6.4	17,509	-0.04%
2022/12/15	4	71.37	17.3	72.47	72.50	-13.3	16,827	-0.08%
2022/12/14	2	70.30	2	70.20	70.70	0	17,223	0.00%
2022/12/13	9	70.20	10.1	70.11	70.30	-1.1	17,331	-0.01%
2022/12/12	3	69.73	1	70.40	69.30	2	17,584	0.01%
2022/12/09	3	69.47	3	69.87	70.10	0	17,814	0.00%
2022/12/08	22.1	68.88	26.1	68.70	68.60	-4	18,088	-0.02%
2022/12/07	54	69.78	42.7	69.03	69.10	11.3	18,250	0.06%
2022/12/06	24.4	72.14	3	73.70	70.60	21.4	18,254	0.12%
2022/12/05	10	74.70	18	75.09	74.30	-8	18,390	-0.04%
2022/12/02	22	74.73	13	74.95	74.50	9	18,584	0.05%
2022/12/01	6.4	76.33	8.2	76.28	75.30	-1.8	18,774	-0.01%
2022/11/30	12	75.50	6	75.70	76.10	6	18,698	0.03%
2022/11/29	7	72.81	15	73.69	74.70	-8	18,769	-0.04%
2022/11/28	24	74.52	17	74.21	72.90	7	18,998	0.04%
2022/11/25	59.1	75.95	73	75.62	74.90	-13.9	18,973	-0.07%
2022/11/24	45	73.27	67.4	73.69	75.40	-22.4	19,000	-0.12%
2022/11/23	12	70.83	7.7	70.44	71.10	4.3	18,785	0.02%
2022/11/22	31.3	69.71	25.5	69.52	69.10	5.8	18,934	0.03%
2022/11/21	35.7	70.33	24	69.91	69.50	11.7	18,878	0.06%
2022/11/18	23.8	72.60	28	72.28	71.80	-4.2	18,843	-0.02%
2022/11/17	41	74.75	47	75.24	74.20	-6	18,944	-0.03%
2022/11/16	18.3	74.43	15	75.04	75.30	3.3	18,910	0.02%
2022/11/15	33	74.54	31.1	73.74	74.60	1.9	18,998	0.01%
2022/11/14	20	74.52	18	74.36	74.10	2	18,805	0.01%
2022/11/11	63	75.18	47	74.95	73.50	16	18,698	0.09%
2022/11/10	52	73.66	53.9	73.15	74.40	-1.9	18,395	-0.01%
2022/11/09	28	71.47	50	71.91	72.00	-22	18,244	-0.12%
2022/11/08	50	71.26	27	71.30	70.40	23	18,282	0.13%
2022/11/07	20	69.27	25	69.33	70.00	-5	18,009	-0.03%
2022/11/04	63	66.29	57	66.31	66.60	6	17,759	0.03%
2022/11/03	3	65.77	2	64.65	65.80	1	17,605	0.01%
2022/11/02	34	67.19	34	66.51	66.50	0	17,748	0.00%
2022/11/01	10	66.56	1.2	66.17	66.00	8.9	17,590	0.05%
2022/10/31	3	67.80	3.3	67.31	67.70	-0.3	17,596	0.00%
2022/10/28	23	69.15	11	70.04	68.50	12	17,585	0.07%
2022/10/27	15	68.37	21.2	69.29	70.50	-6.2	17,529	-0.04%
2022/10/26	13	67.94	24.1	68.69	69.20	-11.1	17,483	-0.06%
2022/10/25	47.1	68.65	46.1	68.79	67.70	1	17,395	0.01%
2022/10/24	14	69.58	16	68.76	68.50	-2	17,586	-0.01%
2022/10/21	8.1	67.09	8	66.89	66.50	0.1	17,570	0.00%
2022/10/20	16.1	64.23	25	64.76	66.90	-9	17,578	-0.05%
2022/10/19	3	67.90	8	68.05	67.90	-5	17,706	-0.03%
2022/10/18	5	66.86	8	66.89	67.00	-3	17,674	-0.02%
2022/10/17	70	63.74	80	63.43	64.90	-10	17,705	-0.06%
2022/10/14	23	68.27	28	69.16	68.80	-5	17,512	-0.03%
2022/10/13	27	65.89	28	67.53	65.40	-1	17,873	-0.01%
2022/10/12	20.1	68.65	0	0.00	68.30	20.1	18,252	0.11%
2022/10/11	30	72.57	30	72.38	72.20	0	18,103	0.00%
2022/10/07	73.1	73.79	73	73.36	73.20	0.1	17,998	0.00%
2022/10/06	27	72.06	57	72.65	73.60	-30	18,048	-0.17%
2022/10/05	52	73.05	65	73.56	72.90	-13	18,103	-0.07%
2022/10/04	56	71.31	54	71.64	71.60	2	18,225	0.01%
2022/10/03	50.9	69.65	55	70.09	70.30	-4.2	18,110	-0.02%
2022/09/30	38.1	65.29	60	66.12	66.80	-22	17,994	-0.12%
2022/09/29	14	66.90	17	67.39	66.50	-3	17,966	-0.02%
2022/09/28	35	68.05	32	66.73	65.70	3	17,990	0.02%
2022/09/27	20	70.40	22	71.25	71.00	-2	18,355	-0.01%
2022/09/26	47.2	70.40	26	71.36	69.40	21.2	18,480	0.11%
2022/09/23	31.1	75.64	32	76.10	74.90	-1	18,620	-0.01%
2022/09/22	24.2	75.49	14	74.66	74.70	10.2	18,861	0.05%
2022/09/21	3	78.06	18	76.76	78.30	-15	19,104	-0.08%
2022/09/20	4.2	75.21	3	75.60	75.10	1.2	19,163	0.01%
2022/09/19	35.2	77.09	7	75.30	74.10	28.2	19,630	0.14%
2022/09/16	36.2	79.29	38.8	79.59	80.70	-2.6	19,925	-0.01%
2022/09/15	30	81.38	49.2	81.04	80.70	-19.2	20,286	-0.09%
2022/09/14	21	75.00	27	76.22	79.10	-6	20,546	-0.03%
2022/09/13	2.1	77.69	10.7	77.91	77.70	-8.5	20,614	-0.04%
2022/09/12	25.2	77.88	29.3	76.69	76.90	-4.1	20,925	-0.02%
2022/09/08	13	73.38	12	74.02	74.10	1	20,836	0.00%
2022/09/07	70.1	74.20	62.4	75.12	74.50	7.7	20,908	0.04%
2022/09/06	49.1	76.96	26.3	77.83	76.80	22.8	20,750	0.11%
2022/09/05	16.3	76.64	2	78.15	76.20	14.3	20,692	0.07%
2022/09/02	49.7	80.11	41.8	79.54	78.00	7.9	20,581	0.04%
2022/09/01	13.8	84.48	11	84.35	83.70	2.8	20,346	0.01%
2022/08/31	19.5	84.91	29.5	84.71	86.80	-10	20,415	-0.05%
2022/08/30	6	86.07	9	86.34	86.10	-3	20,129	-0.01%
2022/08/29	15.1	87.07	9	87.14	86.30	6.1	20,111	0.03%
2022/08/26	4	93.25	7	93.47	93.10	-3	20,046	-0.01%
2022/08/25	25	92.16	24.1	92.82	92.80	0.9	20,010	0.00%
2022/08/24	56.2	93.67	50	91.83	91.30	6.2	20,068	0.03%
2022/08/23	45	95.06	44	94.87	94.60	1	20,090	0.01%
2022/08/22	16.5	95.83	3	96.10	95.10	13.5	20,154	0.07%
2022/08/19	2	100.75	1.1	102.41	100.50	0.9	20,021	0.00%
2022/08/18	2	101.00	2	100.50	101.00	0	20,220	0.00%
2022/08/17	23	100.89	33.1	101.31	101.50	-10.1	20,697	-0.05%
2022/08/16	6.4	100.15	2	100.20	99.90	4.4	21,251	0.02%
2022/08/15	15.3	101.26	6.2	101.03	101.50	9.1	21,871	0.04%
2022/08/12	2	103.50	3	103.83	104.50	-1	21,770	0.00%
2022/08/11	42.3	103.73	32.1	104.44	103.00	10.2	21,901	0.05%
2022/08/10	0.1	104.50	1	103.50	103.00	-0.9	21,885	0.00%
2022/08/09	10	105.00	6	105.50	105.00	4	21,937	0.02%
2022/08/08	1	107.00	1	107.00	107.50	0	21,826	0.00%
2022/08/05	0	0.00	26.5	106.92	107.50	-26.5	21,846	-0.12%
2022/08/04	38.1	103.04	12	103.29	104.00	26.1	21,921	0.12%
2022/08/03	4	104.88	3	104.67	104.50	1	21,955	0.00%
2022/08/02	4.2	104.63	3	104.50	105.00	1.2	22,088	0.01%
2022/08/01	4	106.75	6	106.58	107.50	-2	22,109	-0.01%
2022/07/29	4	106.63	11	107.14	107.00	-7	22,202	-0.03%
2022/07/28	6	102.09	4	103.50	102.00	2	22,118	0.01%
2022/07/27	9	103.11	10	102.80	104.50	-1	22,091	0.00%
2022/07/26	9	101.89	7	101.29	100.50	2	22,099	0.01%
2022/07/25	26.1	104.23	3	104.17	104.00	23.1	21,952	0.10%
2022/07/22	16.1	106.50	5	106.70	106.50	11.1	21,993	0.05%
2022/07/21	4	106.00	18	106.17	105.50	-14	22,013	-0.06%
2022/07/20	39.7	106.63	22.2	104.96	103.50	17.5	21,989	0.08%
2022/07/19	23.7	127.16	24.1	129.79	131.00	-0.3	21,598	0.00%
2022/07/18	2	118.50	16	120.69	121.00	-14	21,147	-0.07%
2022/07/15	5	117.80	0	0.00	117.00	5	21,144	0.02%
2022/07/14	12.1	116.55	11.1	116.78	118.50	1	21,219	0.00%
2022/07/13	2.1	114.81	1	116.00	113.50	1.1	21,063	0.01%
2022/07/12	10.2	112.17	3	113.33	112.00	7.1	20,966	0.03%
2022/07/11	17	120.21	14	120.50	120.50	3	20,719	0.01%
2022/07/08	8.1	120.63	6	120.42	120.50	2.1	20,675	0.01%
2022/07/07	1.1	116.64	5	113.50	116.50	-3.9	20,505	-0.02%
2022/07/06	16	115.09	7	115.50	113.50	9	20,500	0.04%
2022/07/05	26.1	114.80	27	115.02	116.00	-0.9	20,405	0.00%
2022/07/04	5	114.10	12	113.42	115.50	-7	19,948	-0.04%
2022/07/01	12	119.16	14	117.89	111.00	-2	19,836	-0.01%
2022/06/30	28	118.07	35.3	118.36	119.00	-7.3	19,480	-0.04%
2022/06/29	32.4	122.61	24	120.46	120.00	8.4	19,155	0.04%
2022/06/28	33	124.83	26	126.04	128.00	7	18,787	0.04%
2022/06/27	12	125.79	9.1	127.23	128.00	2.9	18,412	0.02%
2022/06/24	32	115.38	37.1	115.37	116.50	-5	17,937	-0.03%
2022/06/23	36.1	115.39	33	112.08	110.50	3.1	17,617	0.02%
2022/06/22	15	120.56	17	116.68	120.00	-2	17,276	-0.01%
2022/06/21	11.3	122.31	8	122.13	123.50	3.3	16,758	0.02%
2022/06/20	27.1	122.12	12	124.75	119.50	15.1	16,534	0.09%
2022/06/17	17	131.03	17	131.71	131.00	0	16,156	0.00%
2022/06/16	61.3	138.99	71	135.87	131.00	-9.7	15,984	-0.06%
2022/06/15	28.1	142.61	22	142.07	140.50	6.1	16,030	0.04%
2022/06/14	2	142.50	3	141.83	143.00	-1	16,380	-0.01%
2022/06/13	2.1	145.03	0.1	144.00	143.00	2	17,312	0.01%
2022/06/10	8.2	150.51	1	150.50	150.00	7.2	17,735	0.04%
2022/06/09	6.4	156.35	2	156.75	155.00	4.4	17,977	0.02%
2022/06/08	2	160.50	5.3	160.91	161.50	-3.3	18,124	-0.02%
2022/06/07	2	158.00	3	159.50	159.00	-1	18,565	-0.01%
2022/06/06	5	160.50	5.1	161.87	158.50	-0.1	19,086	0.00%
2022/06/02	2	158.75	3	159.00	158.50	-1	19,672	-0.01%
2022/06/01	11	160.05	7	159.79	159.50	4	20,734	0.02%
2022/05/31	7.2	158.62	8	158.50	157.00	-0.8	22,047	0.00%
2022/05/30	14	160.04	2	160.25	158.50	12	22,405	0.05%
2022/05/27	1.2	160.17	1	160.00	160.50	0.2	22,706	0.00%
2022/05/26	9	158.67	5.1	160.16	156.50	3.9	23,032	0.02%
2022/05/25	13.1	160.35	13	160.92	160.50	0.1	23,196	0.00%
2022/05/24	36	164.65	28.1	163.80	161.50	8	23,415	0.03%
2022/05/23	3.1	160.04	35.1	161.38	163.50	-32	23,452	-0.14%
2022/05/20	4	147.75	10	148.20	149.00	-6	23,616	-0.03%
2022/05/19	27	142.13	28.1	143.10	146.00	-1.1	24,528	0.00%
2022/05/18	13	147.12	24	145.90	147.50	-11	25,491	-0.04%
2022/05/17	34.1	146.53	24	146.31	143.00	10.1	26,034	0.04%
2022/05/16	14.1	150.63	11	149.95	148.00	3.1	26,380	0.01%
2022/05/13	4	153.00	5	152.20	153.50	-1	26,755	0.00%
2022/05/12	5.1	149.08	8	151.81	148.50	-2.9	27,852	-0.01%
2022/05/11	5	151.50	8	151.75	151.50	-3	28,048	-0.01%
2022/05/10	5	150.70	7.4	150.74	151.50	-2.4	28,426	-0.01%
2022/05/09	10	148.95	9	149.61	148.00	1	28,842	0.00%
2022/05/06	7.1	149.99	6	149.67	151.50	1.1	29,843	0.00%
2022/05/05	9	153.39	10	152.90	153.00	-1	29,960	0.00%
2022/05/04	2	149.25	4	149.00	148.50	-2	29,923	-0.01%
2022/05/03	1	146.00	1	145.00	146.00	0	30,123	0.00%
2022/04/29	8	145.88	36	147.74	146.00	-28	30,426	-0.09%
2022/04/28	24.1	143.79	13	143.04	142.00	11	30,615	0.04%
2022/04/27	15	142.90	3	142.67	144.00	12	30,648	0.04%
2022/04/26	3.8	147.53	1	149.50	145.00	2.8	30,761	0.01%
2022/04/25	18.2	149.53	4	149.50	148.00	14.2	30,860	0.05%
2022/04/22	12	156.58	2	156.00	156.00	10	30,890	0.03%
2022/04/21	6.1	158.32	20	158.43	157.50	-13.9	31,098	-0.04%
2022/04/20	1	156.00	1	157.50	155.50	0	31,348	0.00%
2022/04/19	0	0.00	4	155.25	156.00	-4	31,482	-0.01%
2022/04/18	4	151.63	2	150.50	151.00	2	31,728	0.01%
2022/04/15	1	155.02	2	155.50	155.00	-1	32,036	0.00%
2022/04/14	7.1	155.93	6	157.83	154.50	1.1	32,163	0.00%
2022/04/13	4	157.00	8	156.81	158.00	-4	32,253	-0.01%
2022/04/12	12	150.33	6	150.00	153.00	6	32,311	0.02%
2022/04/11	3.1	152.85	3	154.00	151.50	0.1	32,351	0.00%
2022/04/08	2.1	155.00	7	154.21	154.00	-4.9	32,947	-0.01%
2022/04/07	9.2	151.53	5	152.50	149.50	4.2	33,063	0.01%
2022/04/06	6	154.75	2	155.25	156.00	4	33,093	0.01%
2022/04/01	0	0.00	3	159.33	160.00	-3	33,478	-0.01%
2022/03/31	3.1	157.23	3	159.00	158.50	0.1	33,528	0.00%
2022/03/30	7	159.86	6	159.67	160.00	1	33,688	0.00%
2022/03/29	10.1	156.05	2	155.50	154.50	8.1	33,769	0.02%
2022/03/28	17	155.06	8	154.13	156.00	9	34,092	0.03%
2022/03/25	3.2	156.60	11	155.77	153.50	-7.8	34,467	-0.02%
2022/03/24	4	160.63	2	162.00	160.00	2	34,857	0.01%
2022/03/23	6	164.00	4	165.50	163.00	2	35,566	0.01%
2022/03/22	1	164.98	3	165.83	162.50	-2	36,222	-0.01%
2022/03/21	2.1	163.99	1.7	163.09	163.00	0.4	37,126	0.00%
2022/03/18	13	162.19	3	161.83	163.00	10	38,261	0.03%
2022/03/17	7	166.22	9	163.39	168.00	-2	38,841	-0.01%
2022/03/16	24.1	166.54	18.1	164.04	161.50	6	39,919	0.01%
2022/03/15	29	177.19	19	180.63	172.50	10	39,944	0.03%
2022/03/14	1	177.56	19	179.16	182.00	-18	41,030	-0.04%
2022/03/11	28.3	175.48	13	175.23	175.00	15.3	42,473	0.04%
2022/03/10	13	177.96	15	178.93	176.50	-2	43,249	0.00%
2022/03/09	12.4	174.99	7.5	173.80	174.00	4.9	43,857	0.01%
2022/03/08	29.5	174.31	17.4	174.29	170.50	12.1	44,460	0.03%
2022/03/07	48	190.25	56.1	185.33	180.00	-8.1	43,865	-0.02%
2022/03/04	47	197.11	59.1	198.30	192.00	-12.1	43,042	-0.03%
2022/03/03	8.3	193.94	14.1	194.54	192.00	-5.8	41,921	-0.01%
2022/03/02	20	192.15	15	192.93	190.50	5	41,774	0.01%
2022/03/01	11	193.72	29	191.57	193.00	-18	41,636	-0.04%
2022/02/25	21	186.62	9.1	186.83	187.00	11.9	41,391	0.03%
2022/02/24	27.2	185.96	30	188.17	182.00	-2.9	41,218	-0.01%
2022/02/23	57	189.32	59	189.19	190.00	-2	40,843	0.00%
2022/02/22	41	182.98	22.1	183.40	181.50	18.9	40,488	0.05%
2022/02/21	34	197.63	31.2	197.73	195.00	2.8	39,762	0.01%
2022/02/18	36	192.92	47.2	191.94	194.50	-11.2	39,031	-0.03%
2022/02/17	38	185.93	34.1	185.07	183.00	3.9	38,225	0.01%
2022/02/16	18	184.58	22	183.66	183.50	-4	37,912	-0.01%
2022/02/15	29.1	181.18	28.1	179.20	178.50	1	38,206	0.00%
2022/02/14	43.1	178.78	77	180.90	180.00	-33.9	38,783	-0.09%
2022/02/11	20	174.20	29	175.16	172.00	-9	38,390	-0.02%
2022/02/10	14	173.50	16	174.84	175.50	-2	39,037	-0.01%
2022/02/09	14	174.18	17	174.79	173.50	-3	39,741	-0.01%
2022/02/08	54.1	170.61	74	170.97	172.00	-19.9	39,830	-0.05%
2022/02/07	10	155.70	12	158.54	162.00	-2	39,996	0.00%
2022/01/26	9	149.11	8	148.25	147.50	1	41,239	0.00%
2022/01/25	59.2	148.48	59	146.44	145.50	0.2	41,581	0.00%
2022/01/24	63	151.33	60	150.03	153.00	3	41,813	0.01%
2022/01/21	69.9	155.81	54	153.44	151.50	15.9	42,137	0.04%
2022/01/20	35	161.04	39	162.44	161.00	-4	42,290	-0.01%
2022/01/19	14	163.79	14.2	164.18	161.50	-0.2	42,524	0.00%
2022/01/18	29	166.53	25	167.06	166.00	4	42,715	0.01%
2022/01/17	48.1	168.20	20	167.50	166.00	28.1	43,550	0.06%
2022/01/14	43	169.35	42	170.40	173.50	1	44,029	0.00%
2022/01/13	43.1	172.22	32	170.42	168.50	11.1	44,460	0.03%
2022/01/12	29.2	177.73	7	178.29	176.00	22.2	44,725	0.05%
2022/01/11	8.8	181.03	9	181.78	181.50	-0.2	45,521	0.00%
2022/01/10	20.1	181.29	14.3	181.68	179.50	5.8	46,605	0.01%
2022/01/07	12.2	187.74	7	187.93	187.50	5.2	47,315	0.01%
2022/01/06	24.5	192.45	25	191.18	191.00	-0.5	48,866	0.00%
2022/01/05	4	189.88	7	191.29	191.00	-3	49,726	-0.01%
2022/01/04	8.7	188.27	18.1	187.78	191.50	-9.4	50,499	-0.02%
2022/01/03	43	187.83	16	188.72	187.50	27	51,296	0.05%
2021/12/30	14	199.61	11	199.23	198.50	3	51,827	0.01%
2021/12/29	3	202.00	7	201.07	201.00	-4	52,778	-0.01%
2021/12/28	17.2	203.43	18	203.14	200.50	-0.9	54,654	0.00%
2021/12/27	4	199.63	4	199.25	199.00	0	55,451	0.00%
2021/12/24	13	200.69	10	200.85	199.00	3	56,326	0.01%
2021/12/23	9	204.28	8	202.25	200.00	1	56,322	0.00%
2021/12/22	12	203.58	13	203.73	204.00	-1	56,540	0.00%
2021/12/21	10	203.35	9.1	203.20	207.00	0.9	56,543	0.00%
2021/12/20	19.1	197.38	15.1	197.49	199.00	3.9	56,620	0.01%
2021/12/17	19.2	202.40	27	201.19	200.00	-7.8	56,644	-0.01%
2021/12/16	28	199.57	21	199.00	196.50	7	56,315	0.01%
2021/12/15	35	196.73	32.1	195.46	199.00	2.9	56,196	0.01%
2021/12/14	36.1	196.72	34.1	195.39	189.50	2	56,156	0.00%
2021/12/13	29.1	207.04	28.2	206.92	201.50	0.9	55,319	0.00%
2021/12/10	45.1	206.87	47.2	207.17	210.50	-2.1	55,553	0.00%
2021/12/09	44	201.22	59.4	201.37	208.00	-15.3	54,894	-0.03%
2021/12/08	79.1	196.87	93.7	197.93	197.00	-14.7	54,715	-0.03%
2021/12/07	66.3	184.90	75.4	185.96	191.00	-9.2	54,241	-0.02%
2021/12/06	19.1	174.59	47.4	174.43	176.50	-28.4	53,587	-0.05%
2021/12/03	46	169.69	47	166.54	164.50	-1	53,625	0.00%
2021/12/02	32	165.53	43.6	162.13	169.50	-11.6	53,692	-0.02%
2021/12/01	6	154.34	6.5	155.12	154.50	-0.5	53,099	0.00%
2021/11/30	0	0.00	18.2	156.00	156.50	-18.2	53,553	-0.03%
2021/11/29	8	152.50	6	153.25	153.00	2	54,150	0.00%
2021/11/26	42.1	158.07	44.1	153.33	152.00	-2	55,260	0.00%
2021/11/25	2.2	157.00	7.1	157.78	157.50	-4.9	55,943	-0.01%
2021/11/24	10.1	154.11	8	154.00	154.00	2.1	56,530	0.00%
2021/11/23	2	155.50	2	155.25	154.00	0	58,328	0.00%
2021/11/22	15.2	156.49	7	158.14	154.50	8.2	60,206	0.01%
2021/11/19	5.1	156.80	0	158.00	156.00	5	61,871	0.01%
2021/11/18	6	160.50	7	160.64	160.50	-1	64,140	0.00%
2021/11/17	3	157.33	4.1	157.87	158.50	-1.1	66,010	0.00%
2021/11/16	7	159.21	10.2	160.24	161.00	-3.2	67,378	0.00%
2021/11/15	2.1	158.71	0	158.94	157.00	2.1	69,856	0.00%
2021/11/12	43	158.79	26.1	161.74	159.00	16.9	71,211	0.02%
2021/11/11	56.3	170.96	53.9	172.19	159.50	2.4	71,484	0.00%
2021/11/10	57.1	184.08	53.2	182.44	177.00	3.9	72,107	0.01%
2021/11/09	52.1	186.96	26.2	187.66	183.50	25.9	73,224	0.04%
2021/11/08	51.2	184.16	44.5	184.57	190.00	6.7	73,787	0.01%
2021/11/05	25	175.40	41	175.24	178.00	-16	74,735	-0.02%
2021/11/04	74.5	177.91	71	177.80	174.50	3.5	76,083	0.00%
2021/11/03	56.5	169.86	79.1	170.87	171.50	-22.6	76,323	-0.03%
2021/11/02	36	161.46	44.1	162.61	161.00	-8.1	76,868	-0.01%
2021/11/01	33.2	162.03	12	161.42	158.50	21.1	77,612	0.03%
2021/10/29	45	158.99	49.6	160.78	160.00	-4.6	78,267	-0.01%
2021/10/28	32	157.47	50.5	156.86	153.50	-18.5	79,584	-0.02%
2021/10/27	19.1	154.08	10	154.30	153.00	9.1	82,036	0.01%
2021/10/26	39	158.43	22	157.64	157.00	17	84,992	0.02%
2021/10/25	41	154.34	56.1	156.74	157.50	-15.1	87,571	-0.02%
2021/10/22	26	154.58	7	154.15	152.50	19	90,066	0.02%
2021/10/21	59	162.43	66	163.86	159.00	-7	91,770	-0.01%
2021/10/20	37	161.85	42	161.07	159.50	-5	92,550	-0.01%
2021/10/19	43	161.46	45	161.13	158.00	-2	94,278	0.00%
2021/10/18	29	153.31	41	153.57	160.00	-12	96,471	-0.01%
2021/10/15	69	162.17	43	161.58	161.00	26	97,931	0.03%
2021/10/14	57	161.46	66	162.38	164.50	-9	98,982	-0.01%
2021/10/13	71	159.37	73	157.68	155.00	-2	99,248	0.00%
2021/10/12	50.1	159.78	38.2	157.00	153.50	11.9	101,711	0.01%
2021/10/08	60.1	167.31	58	167.50	169.50	2.1	102,911	0.00%
2021/10/07	82	170.89	102	172.38	171.50	-20	105,121	-0.02%	大賣/
2021/10/06	68.2	165.99	56	165.85	161.50	12.2	106,167	0.01%
2021/10/05	171	162.79	193	165.06	173.00	-22	107,309	-0.02%	大買/大賣/
2021/10/04	49.1	171.34	64	171.64	165.50	-14.9	108,342	-0.01%
2021/10/01	53.2	192.73	50	191.14	183.50	3.2	110,613	0.00%
2021/09/30	10	203.45	10	203.15	203.50	0	112,158	0.00%
2021/09/29	32.1	201.64	28	201.25	200.50	4	113,993	0.00%
2021/09/28	30.1	202.26	22	203.38	203.50	8.1	115,755	0.01%
2021/09/27	55	213.82	25	210.96	208.00	30	117,732	0.03%
2021/09/24	45	214.64	62	214.01	215.00	-17	121,860	-0.01%
2021/09/23	22	208.75	40	208.63	207.50	-18	123,853	-0.01%
2021/09/22	36.1	204.56	26	203.65	203.00	10	127,961	0.01%
2021/09/17	46	207.60	60.3	206.86	210.00	-14.3	129,019	-0.01%
2021/09/16	37.1	202.91	34	202.35	200.50	3.1	131,239	0.00%
2021/09/15	72.3	201.55	76.1	202.25	205.00	-3.8	132,972	0.00%
2021/09/14	35.7	205.18	21	208.14	201.50	14.6	136,191	0.01%
2021/09/13	77	213.45	57	213.42	210.00	20	138,442	0.01%
2021/09/10	77	210.72	95	210.90	211.50	-18	139,336	-0.01%
2021/09/09	74.2	208.44	33.6	207.62	207.50	40.6	140,530	0.03%
2021/09/08	50	212.75	51	213.22	213.00	-1	141,059	0.00%
2021/09/07	55	205.25	63	207.84	209.50	-8	141,359	-0.01%
2021/09/06	29.2	217.18	31.3	217.45	211.00	-2.1	140,707	0.00%
2021/09/03	34.9	233.66	26.2	228.25	222.00	8.7	140,444	0.01%
2021/09/02	54	239.06	53.1	238.39	235.50	0.9	139,951	0.00%
2021/09/01	87.2	239.76	85	240.44	235.00	2.2	139,269	0.00%
2021/08/31	51	246.98	48	246.95	248.00	3	138,045	0.00%
2021/08/30	88.1	254.60	65	254.81	249.00	23.1	137,102	0.02%
2021/08/27	137	256.57	137	258.05	252.00	0	136,378	0.00%	大買/大賣/
2021/08/26	140	256.32	132.1	257.14	258.00	7.9	134,570	0.01%	大買/大賣/
2021/08/25	146	252.78	181.3	253.40	262.00	-35.3	132,823	-0.03%	大買/大賣/
2021/08/24	177.6	250.45	155	248.87	244.00	22.6	131,087	0.02%	大買/大賣/
2021/08/23	108	241.67	149.7	244.48	248.00	-41.7	129,142	-0.03%	大買/大賣/
2021/08/20	91	218.25	110	218.83	225.50	-19	129,352	-0.01%	大賣/
2021/08/19	175.1	223.35	185	222.33	213.00	-9.9	130,804	-0.01%	大買/大賣/
2021/08/18	136	213.49	162.1	215.93	226.00	-26.1	129,864	-0.02%	大買/大賣/
2021/08/17	88.3	213.56	91	212.66	205.50	-2.8	130,875	0.00%
2021/08/16	121	213.93	111	214.34	215.00	10	131,847	0.01%	大買/大賣/
2021/08/13	142.2	226.42	123	225.67	215.00	19.2	131,260	0.01%	大買/大賣/
2021/08/12	130.3	219.52	145.2	222.17	230.00	-14.9	131,665	-0.01%	大買/大賣/
2021/08/11	123.1	218.97	103	215.64	217.00	20.1	131,247	0.02%	大買/大賣/
2021/08/10	116	230.99	81	232.23	225.00	35	129,537	0.03%	大買/
2021/08/09	110	234.00	116	233.85	229.00	-6	128,839	0.00%	大買/大賣/
2021/08/06	107	232.12	127.4	233.47	231.00	-20.4	128,536	-0.02%	大買/大賣/
2021/08/05	63.1	226.72	38.1	225.32	221.00	25	127,154	0.02%
2021/08/04	79	233.00	73	234.25	233.00	6	126,543	0.00%
2021/08/03	163	232.84	160.5	232.37	229.00	2.5	126,639	0.00%	大買/大賣/
2021/08/02	201.1	223.41	231.2	223.62	232.00	-30.1	125,565	-0.02%	大買/大賣/
2021/07/30	230.7	245.15	191	245.01	223.50	39.7	123,176	0.03%	大買/大賣/
2021/07/29	176.8	236.93	201.2	239.02	248.00	-24.4	120,666	-0.02%	大買/大賣/
2021/07/28	239.2	208.23	240.2	209.66	225.50	-1	118,502	0.00%	大買/大賣/
2021/07/27	167.2	205.29	159.5	206.55	205.00	7.7	116,098	0.01%	大買/大賣/
2021/07/26	74.2	229.47	73.2	229.80	216.50	1.1	115,006	0.00%
2021/07/23	141.8	244.60	106.1	244.80	240.00	35.7	113,819	0.03%	大買/大賣/
2021/07/22	186	227.52	190.8	229.28	240.00	-4.8	112,099	0.00%	大買/大賣/
2021/07/21	206.5	255.83	223	254.75	238.50	-16.5	109,689	-0.02%	大買/大賣/
2021/07/20	165.4	272.97	135	271.68	260.50	30.4	107,231	0.03%	大買/大賣/
2021/07/19	127.1	291.47	109	289.45	286.00	18.1	105,706	0.02%	大買/大賣/
2021/07/16	328.4	290.24	353.4	292.27	286.00	-25	105,178	-0.02%	大買/大賣/
2021/07/15	262.3	266.57	255.2	270.16	278.50	7	102,364	0.01%	大買/大賣/
2021/07/14	309.3	255.43	328.4	257.29	253.50	-19.1	101,196	-0.02%	大買/大賣/
2021/07/13	210.3	284.98	196.3	280.31	258.50	14	98,531	0.01%	大買/大賣/
2021/07/12	152.3	289.01	168.4	289.85	287.00	-16.1	96,744	-0.02%	大買/大賣/
2021/07/09	346.6	296.91	298.4	288.51	275.00	48.2	94,700	0.05%	大買/大賣/
2021/07/08	143.4	278.08	158.6	283.49	304.00	-15.2	92,400	-0.02%	大買/大賣/
2021/07/07	121.8	292.64	94.7	294.49	276.50	27.2	89,534	0.03%	大買/
2021/07/06	121.5	309.28	119.1	310.19	296.00	2.5	87,537	0.00%	大買/大賣/
2021/07/05	118	315.12	98.3	308.98	302.00	19.8	85,714	0.02%	大買/
2021/07/02	232.4	332.54	179.3	333.80	326.50	53.1	83,762	0.06%	大買/大賣/
2021/07/01	308.3	341.74	302.8	341.82	336.00	5.5	81,705	0.01%	大買/大賣/
2021/06/30	175.8	306.98	230.3	309.06	321.00	-54.5	77,304	-0.07%	大買/大賣/
2021/06/29	221.5	309.93	198	307.08	292.00	23.5	75,146	0.03%	大買/大賣/
2021/06/28	68	293.85	75.4	295.91	300.00	-7.4	71,395	-0.01%
2021/06/25	139.1	265.97	134.8	266.25	273.00	4.3	70,194	0.01%	大買/大賣/
2021/06/24	106	238.26	132	236.90	248.50	-26	67,663	-0.04%	大買/大賣/
2021/06/23	209.5	245.16	216.1	243.14	226.00	-6.6	65,883	-0.01%	大買/大賣/
2021/06/22	109.7	264.43	97.1	262.78	251.00	12.5	61,674	0.02%	大買/
2021/06/21	73.1	241.70	74	246.18	249.00	-0.9	58,851	0.00%
2021/06/18	89.3	216.39	97.1	219.36	226.50	-7.8	58,156	-0.01%
2021/06/17	68.3	205.25	40	203.76	206.00	28.3	56,643	0.05%
2021/06/16	54.2	206.24	39.2	208.06	205.50	15	55,154	0.03%
2021/06/15	6	184.01	9	190.34	191.50	-3	53,839	-0.01%
2021/06/11	5	167.00	9.1	171.75	174.50	-4.1	53,432	-0.01%
2021/06/10	4	154.99	6	156.51	159.00	-2	53,228	0.00%
2021/06/09	7.4	163.35	8	160.44	160.00	-0.6	53,324	0.00%
2021/06/08	14	159.64	9	159.78	165.00	5	53,404	0.01%
2021/06/07	11.4	144.50	8.1	149.49	153.00	3.4	53,464	0.01%
2021/06/04	9.1	158.83	12.1	158.38	155.50	-3	53,521	-0.01%
2021/06/03	12.2	164.47	16	163.63	161.00	-3.8	53,592	-0.01%
2021/06/02	11.1	164.61	35	166.09	160.00	-23.9	53,515	-0.04%
2021/06/01	20.1	153.28	4.1	151.34	159.50	15.9	53,205	0.03%
2021/05/31	28.1	154.82	23.2	148.65	145.00	4.9	53,006	0.01%
2021/05/28	114.2	148.30	108.2	150.19	154.50	6	52,533	0.01%	大買/大賣/
2021/05/27	94.3	137.70	91.1	139.01	140.50	3.2	50,723	0.01%
2021/05/26	58.1	120.92	97.4	121.18	128.00	-39.3	47,866	-0.08%
2021/05/25	230.5	123.33	172.1	121.22	116.50	58.5	46,237	0.13%	大買/大賣/
2021/05/24	124.3	120.27	148.1	121.81	125.00	-23.8	43,825	-0.05%	大買/大賣/
2021/05/21	12.1	112.96	35	113.14	114.00	-22.9	42,234	-0.05%
2021/05/20	29	98.38	68.4	100.56	104.00	-39.4	41,724	-0.09%
2021/05/19	42.2	92.07	49	92.16	94.60	-6.8	39,609	-0.02%
2021/05/18	14.1	85.39	12.2	85.35	86.00	1.9	39,042	0.00%
2021/05/17	32.1	79.65	40	77.80	78.20	-8	38,911	-0.02%
2021/05/14	35.2	78.32	36.2	76.58	81.60	-1.1	37,764	0.00%
2021/05/13	21	81.67	17	81.92	80.10	4	36,679	0.01%
2021/05/12	31.1	90.96	2	90.65	88.90	29.1	36,346	0.08%
2021/05/11	33	100.41	25.1	99.80	98.70	8	36,361	0.02%
2021/05/10	16.1	99.25	36.3	99.67	101.50	-20.2	35,317	-0.06%
2021/05/07	42	90.67	74.1	89.26	92.30	-32.1	34,558	-0.09%
2021/05/06	129.2	91.22	75.1	92.30	89.90	54.1	34,312	0.16%	大買/
2021/05/05	44.2	93.52	53	93.11	92.50	-8.8	33,721	-0.03%
2021/05/04	48.1	97.40	32	96.28	91.40	16	33,189	0.05%
2021/05/03	98.1	99.62	95.4	100.62	101.50	2.6	32,428	0.01%
2021/04/29	34.5	92.93	61	93.19	94.70	-26.5	31,563	-0.08%
2021/04/28	22	95.04	24.2	95.23	92.50	-2.2	31,936	-0.01%
2021/04/27	106.8	94.10	100.2	94.31	91.20	6.6	31,941	0.02%	大買/
2021/04/26	14.1	89.22	40.3	90.11	90.20	-26.2	31,963	-0.08%
2021/04/23	29.1	83.80	27.1	83.59	82.00	2	32,715	0.01%
2021/04/22	109.2	93.36	87.3	89.76	85.80	21.8	32,945	0.07%	大買/
2021/04/21	36	84.29	51.6	86.62	89.60	-15.6	32,068	-0.05%
2021/04/20	95.2	81.03	39.6	80.36	81.50	55.6	31,928	0.17%
2021/04/19	59	78.98	63	79.34	80.60	-4	32,264	-0.01%
2021/04/16	15	71.06	10.1	73.30	73.30	4.9	32,430	0.02%
2021/04/15	2	67.10	23	66.00	66.70	-21	32,892	-0.06%
2021/04/14	137.1	64.31	111	65.23	65.30	26.1	34,186	0.08%	大買/大賣/
2021/04/13	43	65.04	41.1	64.98	64.30	1.9	34,459	0.01%
2021/04/12	176	63.01	123	63.80	64.00	53	35,159	0.15%	大買/大賣/
2021/04/09	78	57.91	112	57.44	58.20	-34	36,862	-0.09%	大賣/
2021/04/08	19	58.58	20	58.88	58.90	-1	37,908	0.00%
2021/04/07	7	58.13	7	58.01	58.70	0	39,236	0.00%
2021/04/06	8	56.41	11	56.76	57.40	-3	42,280	-0.01%
2021/04/01	12	56.19	23	55.93	55.90	-11	43,279	-0.03%
2021/03/31	58	56.26	77	55.70	55.10	-19	44,129	-0.04%
2021/03/30	31	54.66	11	54.29	54.60	20	44,067	0.05%
2021/03/29	17	54.43	30.2	54.82	55.40	-13.2	44,720	-0.03%
2021/03/26	0	0.00	6.2	51.94	52.90	-6.2	46,649	-0.01%
2021/03/25	4	50.48	4.2	50.97	49.90	-0.2	47,659	0.00%
2021/03/24	119	51.79	115.3	52.38	52.00	3.7	48,732	0.01%	大買/大賣/
2021/03/23	13	54.77	33.5	53.05	51.70	-20.5	48,863	-0.04%
2021/03/22	7	53.43	20.5	54.02	54.50	-13.5	48,009	-0.03%
2021/03/19	13.1	50.12	9	49.83	49.55	4.1	47,755	0.01%
2021/03/18	12	49.81	21	49.85	49.95	-9	48,015	-0.02%
2021/03/17	1	48.85	5	48.87	49.00	-4	48,441	-0.01%
2021/03/16	1.1	48.51	5.1	48.51	48.65	-4	48,956	-0.01%
2021/03/15	7	48.30	32	48.67	48.70	-25	49,649	-0.05%
2021/03/12	4	48.00	8	48.18	47.40	-4	50,455	-0.01%
2021/03/11	2.1	47.64	2	48.10	47.25	0.1	50,756	0.00%
2021/03/10	24	47.56	0	47.25	47.00	24	50,926	0.05%
2021/03/09	1	47.85	17	47.14	47.50	-16	51,141	-0.03%
2021/03/08	9	46.68	6	45.58	45.40	3	51,479	0.01%
2021/03/05	2	45.93	1	46.00	45.85	1	51,890	0.00%
2021/03/04	2	46.25	4	46.58	46.05	-2	52,319	0.00%
2021/03/03	3	46.07	5	46.40	47.30	-2	52,717	0.00%
2021/03/02	6	47.28	27	48.92	45.50	-21	53,775	-0.04%
2021/02/26	2	47.65	9	47.87	47.95	-7	54,074	-0.01%
2021/02/25	2	47.60	3	47.42	47.30	-1	54,060	0.00%
2021/02/24	20	46.75	21	46.22	46.00	-1	54,183	0.00%
2021/02/23	21	47.81	15	47.79	46.70	6	54,262	0.01%
2021/02/22	12.1	47.16	8	47.09	46.75	4.1	54,800	0.01%
2021/02/19	7	44.59	10	44.55	44.50	-3	54,951	-0.01%
2021/02/18	19	45.85	13	46.31	45.25	6	55,206	0.01%
2021/02/17	2	43.00	9.3	42.31	43.90	-7.3	54,788	-0.01%
2021/02/04	2	42.25	16	43.03	43.50	-14	54,818	-0.03%
2021/02/03	25.1	43.17	11	43.14	42.25	14.1	55,361	0.03%
2021/02/02	49.1	43.86	49.1	43.74	43.50	0.1	56,019	0.00%
2021/02/01	3.1	41.96	5	42.17	41.35	-1.9	55,488	0.00%
2021/01/29	10	43.68	2	44.05	42.80	8	55,267	0.01%
2021/01/27	2	44.85	1	44.75	44.55	1	54,963	0.00%
2021/01/26	23	45.32	35	45.62	45.60	-12	55,058	-0.02%
2021/01/25	6	46.13	2	45.83	45.65	4	54,998	0.01%
2021/01/22	14	44.47	14.1	44.15	44.80	-0.1	54,629	0.00%
2021/01/21	46	44.04	60	43.47	42.70	-14	54,212	-0.03%
2021/01/20	33	43.04	40.5	42.31	42.10	-7.5	53,579	-0.01%
2021/01/19	41.1	45.31	30	43.85	43.20	11.1	52,968	0.02%
2021/01/18	12.1	43.35	18	43.67	45.10	-6	52,507	-0.01%
2021/01/15	30.1	44.40	113.2	44.69	43.25	-83.1	51,347	-0.16%	大賣/
2021/01/14	37	49.92	24	49.37	48.05	13	50,492	0.03%
2021/01/13	37	48.48	25	48.79	48.00	12	50,040	0.02%
2021/01/12	49	50.34	58	48.88	49.05	-9	49,715	-0.02%
2021/01/11	30.3	49.58	30	49.98	50.40	0.3	48,278	0.00%
2021/01/08	42	48.27	43	48.20	48.50	-1	47,488	0.00%
2021/01/07	147.5	47.23	144	46.44	47.35	3.5	46,536	0.01%	大買/大賣/
2021/01/06	150.1	52.84	138	50.86	50.30	12.1	45,072	0.03%	大買/大賣/
2021/01/05	149.7	55.48	124	55.33	54.60	25.7	44,340	0.06%	大買/大賣/
2021/01/04	354.1	55.93	373	56.35	57.10	-18.9	43,023	-0.04%	大買/大賣/
2020/12/31	54.1	51.40	76.2	51.65	52.90	-22.1	40,875	-0.05%
2020/12/30	102	50.05	117.1	49.95	50.10	-15.1	39,737	-0.04%	大買/大賣/
2020/12/29	327.7	52.59	274	53.63	49.35	53.6	38,285	0.14%	大買/大賣/
2020/12/28	81	50.96	83.1	52.36	52.80	-2.1	35,075	-0.01%
2020/12/25	60.5	47.98	62.1	48.09	48.00	-1.6	33,634	0.00%
2020/12/24	41	45.83	25	45.44	45.25	16	32,551	0.05%
2020/12/23	25	44.14	44	43.73	45.45	-19	32,156	-0.06%
2020/12/22	160.2	48.27	130.1	46.59	43.15	30.1	31,216	0.10%	大買/大賣/
2020/12/21	65	45.03	57	46.20	47.50	8	28,681	0.03%
2020/12/18	90.1	43.58	60.1	43.33	43.20	29.9	27,305	0.11%
2020/12/17	13.4	41.69	24	42.07	42.35	-10.7	25,975	-0.04%
2020/12/16	6.1	40.53	6	40.88	41.00	0.1	25,507	0.00%
2020/12/15	58	41.49	55	40.35	40.00	3	25,254	0.01%
2020/12/14	87.1	41.05	84	40.94	40.75	3.1	24,601	0.01%
2020/12/11	61	40.54	10	40.88	38.95	51	24,110	0.21%
2020/12/10	48	41.96	44	41.73	41.40	4	23,548	0.02%
2020/12/09	70	41.43	72	41.47	41.40	-2	22,943	-0.01%
2020/12/08	83	40.73	80	40.82	40.60	3	22,173	0.01%
2020/12/07	37	38.88	24	38.42	38.25	13	21,113	0.06%
2020/12/04	24	38.21	53	38.48	38.00	-29	20,573	-0.14%
2020/12/03	34	40.57	30	39.81	39.50	4	20,136	0.02%
2020/12/02	23	40.37	46	40.19	40.00	-23	19,824	-0.12%
2020/12/01	38	42.15	18	41.38	41.10	20	19,317	0.10%
2020/11/30	53	43.26	40	43.11	43.70	13	18,836	0.07%
2020/11/27	42	41.49	46	42.21	43.00	-4	18,393	-0.02%
2020/11/26	139	41.93	137	41.54	40.65	2	17,895	0.01%	大買/大賣/
2020/11/25	46	38.51	39.2	40.41	40.90	6.8	16,799	0.04%
2020/11/24	42	38.10	31	37.19	37.20	11	16,009	0.07%
2020/11/23	44	38.17	61	37.54	37.45	-17	15,818	-0.11%
2020/11/20	48	37.61	27	36.93	36.75	21	15,621	0.13%
2020/11/19	115	36.97	121	37.27	37.45	-6	15,539	-0.04%	大買/大賣/
2020/11/18	47	35.27	67	36.22	36.40	-20	14,552	-0.14%
2020/11/17	61	32.74	27	33.23	33.35	34	13,788	0.25%
2020/11/16	46	31.78	34	31.56	31.55	12	13,474	0.09%
2020/11/13	32	31.65	50	30.92	30.60	-18	13,393	-0.13%
2020/11/12	18	32.04	25	31.16	31.20	-7	13,198	-0.05%
2020/11/11	91	30.65	111.1	30.73	32.45	-20.1	13,081	-0.15%	大賣/
2020/11/10	162	31.96	86	30.95	29.80	76	12,631	0.60%	大買/
2020/11/09	10	31.40	12.1	31.95	32.25	-2.1	11,564	-0.02%
2020/11/06	1	29.15	5	29.21	29.35	-4	11,333	-0.04%
2020/11/05	7	28.99	10	28.82	28.95	-3	11,279	-0.03%
2020/11/04	5	27.95	5	28.34	28.90	0	11,238	0.00%
2020/11/03	4	28.45	1	28.85	28.60	3	11,022	0.03%
2020/11/02	44	27.32	51	27.16	27.00	-7	10,673	-0.07%
2020/10/30	6	26.48	0	0.00	26.20	6	10,273	0.06%
2020/10/29	1	26.60	1	26.70	26.70	0	10,172	0.00%
2020/10/28	3	26.97	6	26.44	26.15	-3	10,059	-0.03%
2020/10/27	5	26.00	9	26.60	26.10	-4	9,870	-0.04%
2020/10/26	5	25.71	14	26.07	26.85	-9	9,717	-0.09%
2020/10/23	5	24.72	3	25.00	24.60	2	9,230	0.02%
2020/10/22	2	24.45	1	25.10	24.45	1	9,161	0.01%
2020/10/21	1	25.65	2	25.35	25.30	-1	9,085	-0.01%
2020/10/20	3	24.95	11	24.95	25.25	-8	8,840	-0.09%
2020/10/19	1	23.15	2	23.50	23.55	-1	8,522	-0.01%
2020/10/16	0	0.00	1	24.30	23.55	-1	8,469	-0.01%
2020/10/15	2	24.30	1	23.90	24.05	1	8,399	0.01%
2020/10/14	9	24.63	15	24.53	24.55	-6	8,292	-0.07%
2020/10/13	15	24.65	9	24.11	25.05	6	8,112	0.07%
2020/10/12	8	22.90	2	23.25	23.15	6	7,687	0.08%
2020/10/08	12	23.66	20	23.98	23.80	-8	7,540	-0.11%
2020/10/07	0	0.00	4	23.96	24.45	-4	7,351	-0.05%
2020/10/06	13	23.00	4	22.98	23.45	9	7,094	0.13%
2020/10/05	2	22.28	41	21.91	22.85	-39	6,852	-0.57%
2020/09/30	0	0.00	1	20.95	21.25	-1	6,606	-0.02%
2020/09/29	19	20.92	10	20.95	21.00	9	6,614	0.14%
2020/09/28	2	21.00	5	21.80	21.65	-3	6,365	-0.05%
2020/09/23	0	0.00	3	19.70	19.50	-3	5,708	-0.05%
2020/09/17	5	20.10	0	0.00	20.20	5	5,586	0.09%
2020/09/16	0	0.00	15	19.98	20.10	-15	5,575	-0.27%
2020/09/15	10	19.55	0	0.00	19.80	10	5,503	0.18%
2020/09/14	5	19.67	0	0.00	19.75	5	5,435	0.09%
2020/09/11	1	20.10	0	0.00	20.00	1	5,337	0.02%
2020/09/08	20	20.00	0	0.00	20.00	20	5,129	0.39%
2020/09/07	0	0.00	1	20.75	20.15	-1	5,064	-0.02%
2020/09/04	0	0.00	1	19.90	20.00	-1	4,899	-0.02%
2020/09/03	1	20.60	1	20.55	20.45	0	4,775	0.00%
2020/09/01	2	21.18	2	21.15	20.95	0	4,595	0.00%
2020/08/31	20	21.80	3	21.47	21.20	17	4,531	0.38%
2020/08/28	7	21.09	6	20.73	21.00	1	4,317	0.02%
2020/08/27	3	21.07	1	21.20	20.90	2	4,277	0.05%
2020/08/26	0	0.00	4	22.00	22.10	-4	4,161	-0.10%
2020/08/25	2	21.48	5	21.45	21.75	-3	3,937	-0.08%
2020/08/24	0	0.00	6	20.25	20.40	-6	3,573	-0.17%
2020/08/21	3	20.20	10	20.20	20.10	-7	3,516	-0.20%
2020/08/20	4	20.10	12	20.13	19.95	-8	3,447	-0.23%
2020/08/19	7	20.40	1	20.55	20.35	6	3,250	0.18%
2020/08/18	10	20.15	0	0.00	20.10	10	3,028	0.33%
2020/08/17	7	20.16	2	20.33	20.05	5	2,835	0.18%
2020/08/14	3	20.13	0	0.00	19.90	3	2,607	0.12%
2020/08/13	1	19.10	1	19.00	19.05	0	2,275	0.00%
2020/08/10	0	0.00	1	18.70	19.00	-1	2,144	-0.05%
2020/07/29	0	0.00	1	17.10	17.00	-1	2,021	-0.05%
2020/07/28	0	0.00	1	16.80	16.95	-1	2,034	-0.05%
2020/07/24	0	0.00	1	17.30	17.50	-1	2,094	-0.05%
2020/07/17	1	18.20	4	18.08	18.10	-3	2,067	-0.15%
2020/07/14	1	18.60	0	0.00	18.70	1	2,051	0.05%
2020/07/13	1	18.85	0	0.00	18.80	1	2,028	0.05%
2020/07/09	1	18.70	20	18.70	18.50	-19	1,967	-0.97%
2020/07/07	0	0.00	4	17.60	18.40	-4	1,792	-0.22%
2020/06/05	0	0.00	1	16.70	16.70	-1	2,252	-0.04%
2020/06/03	0	0.00	4	16.55	16.55	-4	2,275	-0.18%
2020/06/02	0	0.00	1	16.35	16.20	-1	2,271	-0.04%
2020/05/29	0	0.00	2	16.30	16.30	-2	2,270	-0.09%
2020/05/20	0	0.00	1	16.20	16.05	-1	2,269	-0.04%
2020/05/15	1	15.50	0	0.00	15.55	1	2,291	0.04%
2020/05/14	1	15.65	0	0.00	15.60	1	2,297	0.04%
2020/05/13	2	15.95	0	0.00	15.95	2	2,283	0.09%
2020/05/12	2	16.40	0.3	16.35	16.40	1.8	2,264	0.08%
2020/05/11	0	0.00	1	16.75	16.85	-1	2,245	-0.04%
2020/05/08	3	16.80	3	16.80	16.75	0	2,240	0.00%
2020/05/06	4	16.45	0	0.00	16.45	4	2,259	0.18%
2020/04/30	5	16.92	41	16.88	16.90	-36	2,272	-1.58%
2020/04/29	0	0.00	20	16.78	16.70	-20	2,270	-0.88%
2020/04/28	1	16.40	5	16.45	16.40	-4	2,238	-0.18%
2020/04/23	0	0.00	2	15.80	16.00	-2	2,263	-0.09%
2020/04/21	6	16.38	1	15.95	15.95	5	2,263	0.22%
2020/04/14	0	0.00	8	15.10	15.45	-8	2,122	-0.38%
2020/04/09	2	15.10	0	0.00	15.10	2	2,110	0.09%
2020/04/07	5	14.65	0	0.00	14.50	5	2,062	0.24%
2020/04/06	1	14.30	5	14.30	14.30	-4	2,026	-0.20%
2020/03/31	5	13.75	0	0.00	13.75	5	1,958	0.26%
2020/03/30	5	13.65	0	0.00	13.85	5	1,933	0.26%
2020/03/24	20	12.60	0	0.00	12.60	20	1,814	1.10%
2020/03/19	3	12.00	2	12.65	11.90	1	1,715	0.06%
2020/03/17	2	13.30	8	13.70	13.40	-6	1,565	-0.38%
2020/03/16	5	14.55	0	0.00	14.30	5	1,524	0.33%
2020/03/13	28	14.69	1	15.20	15.10	27	1,496	1.80%
2020/03/12	5	16.10	0	0.00	15.70	5	1,441	0.35%
2020/03/10	5	16.45	0	0.00	16.65	5	1,406	0.36%
2020/03/09	10	16.54	0	0.00	16.50	10	1,389	0.72%
2020/03/06	1	16.90	0	0.00	16.90	1	1,383	0.07%
2020/02/18	0	0.00	6	17.45	17.55	-6	1,285	-0.47%
2020/02/05	3	17.05	0	0.00	17.05	3	1,242	0.24%
2020/02/03	8	16.64	0	0.00	17.05	8	1,212	0.66%
2020/01/31	0	0.00	1	17.00	17.00	-1	1,180	-0.08%
2020/01/30	4	17.21	0	0.00	16.80	4	1,166	0.34%
2020/01/14	0	0.00	10	18.50	18.40	-10	1,205	-0.83%
2019/12/31	4	18.39	0	0.00	18.50	4	1,269	0.32%
2019/11/28	1	18.35	0	0.00	18.45	1	1,766	0.06%
2019/10/16	2	17.75	0	0.00	17.80	2	4,573	0.04%
2019/10/04	2	18.20	0	0.00	17.70	2	4,628	0.04%
2019/09/24	2	18.70	0	0.00	18.75	2	4,767	0.04%
2019/09/19	0	0.00	4	19.03	19.05	-4	4,779	-0.08%
2019/09/11	0	0.00	1	19.00	18.85	-1	4,908	-0.02%
2019/09/10	1	19.30	0	0.00	19.20	1	4,870	0.02%
2019/09/05	0	0.00	3	19.80	19.75	-3	4,873	-0.06%
2019/09/04	0	0.00	2	20.20	20.15	-2	4,831	-0.04%
2019/09/03	0	0.00	3	19.83	20.20	-3	4,719	-0.06%
2019/09/02	0	0.00	10	19.15	19.15	-10	4,583	-0.22%
2019/08/27	0	0.00	1	19.00	18.80	-1	4,607	-0.02%
2019/08/23	20	18.60	1	18.55	18.60	19	4,582	0.41%
2019/08/22	5	18.89	1	19.20	18.75	4	4,606	0.09%
2019/08/21	1	18.70	2	19.20	19.30	-1	4,570	-0.02%
2019/08/20	2	19.00	0	0.00	18.75	2	4,536	0.04%
2019/08/19	2	19.40	0	0.00	19.15	2	4,493	0.04%
2019/08/16	1	19.50	0	0.00	19.55	1	4,417	0.02%
2019/08/15	2	19.78	6	19.80	19.80	-4	4,356	-0.09%
2019/08/14	0	0.00	1	21.05	21.05	-1	4,292	-0.02%
2019/08/13	1	20.65	0	0.00	20.60	1	4,250	0.02%
2019/08/12	0	0.00	4	21.40	20.65	-4	4,215	-0.09%
2019/08/06	1	20.55	5	20.86	20.55	-4	4,031	-0.10%
2019/08/05	14	21.91	17	22.10	21.40	-3	3,939	-0.08%
2019/08/02	2	21.70	5	21.63	21.80	-3	3,813	-0.08%
2019/08/01	1	21.15	0	0.00	20.85	1	3,588	0.03%
2019/07/31	6	20.95	1	21.25	20.75	5	3,472	0.14%
2019/07/30	0	0.00	4	21.30	21.25	-4	3,382	-0.12%
2019/07/29	4	21.43	0	0.00	22.10	4	3,295	0.12%
2019/07/26	7	22.15	11.3	22.65	21.90	-4.3	3,167	-0.14%
2019/07/25	0	0.00	4	22.00	21.90	-4	2,829	-0.14%
2019/07/24	0	0.00	32	20.09	20.40	-32	2,501	-1.28%
2019/07/11	0	0.00	20	19.41	19.45	-20	2,032	-0.98%
2019/07/10	0	0.00	10	19.30	19.25	-10	1,967	-0.51%
2019/07/04	2	19.20	2	19.25	19.25	0	1,874	0.00%
2019/07/03	4	19.15	2	19.10	19.10	2	1,844	0.11%
2019/07/02	2	18.40	0	0.00	19.10	2	1,787	0.11%
2019/06/27	0	0.00	1	18.40	18.40	-1	1,678	-0.06%
2019/06/14	1	18.80	0	0.00	18.40	1	1,419	0.07%
2019/06/04	0	0.00	2	17.95	18.00	-2	1,236	-0.16%
2019/05/29	2	18.40	2	18.40	18.50	0	994	0.00%
2019/05/28	0	0.00	1	18.20	18.20	-1	944	-0.11%
2019/05/27	2	17.95	0	0.00	18.05	2	905	0.22%
2019/05/24	0	0.00	2	17.85	17.90	-2	854	-0.23%
2019/05/23	1	17.50	0	0.00	17.60	1	823	0.12%
2019/05/22	1	17.60	2	17.60	17.50	-1	811	-0.12%
2019/05/21	1	17.45	3	17.25	17.55	-2	794	-0.25%
2019/05/20	1	17.10	0	0.00	17.10	1	751	0.13%
2019/05/15	1	16.85	0	0.00	16.85	1	712	0.14%
2019/05/13	0	0.00	10	16.60	16.50	-10	676	-1.48%
2019/04/23	1	16.45	0	0.00	16.45	1	600	0.17%
2019/04/02	10	15.95	0	0.00	15.95	10	470	2.13%
2019/03/19	0	0.00	2	16.00	16.00	-2	461	-0.43%
2019/03/07	5	16.15	0	0.00	16.10	5	507	0.99%
2019/02/26	0	0.00	2	16.35	16.25	-2	511	-0.39%
2019/02/25	0	0.00	6	16.25	16.20	-6	512	-1.17%
2019/01/30	0	0.00	10	15.75	15.75	-10	463	-2.16%
2019/01/04	0	0.00	5	15.60	15.65	-5	645	-0.78%
2018/12/25	1	15.65	0	0.00	15.70	1	747	0.13%
2018/12/24	1	15.85	0	0.00	15.85	1	747	0.13%
2018/12/22	1	15.85	0	0.00	15.85	1	754	0.13%
2018/12/11	0	0.00	3	16.05	16.10	-3	795	-0.38%
2018/12/06	1	15.85	0	0.00	15.85	1	823	0.12%
2018/12/05	1	15.90	0	0.00	15.95	1	838	0.12%
2018/12/03	0	0.00	12	16.30	16.15	-12	870	-1.38%
2018/11/21	2	15.50	0	0.00	15.50	2	876	0.23%
2018/11/19	0	0.00	7	15.55	15.55	-7	902	-0.78%
2018/11/16	3	15.60	0	0.00	15.55	3	910	0.33%
2018/11/12	2	15.20	0	0.00	15.20	2	1,049	0.19%
2018/11/05	1	15.20	0	0.00	15.25	1	1,126	0.09%
2018/10/31	0	0.00	2	15.10	15.10	-2	1,143	-0.17%
2018/10/29	1	15.50	0	0.00	15.40	1	1,124	0.09%
2018/10/26	1	15.90	0	0.00	15.80	1	1,126	0.09%
2018/10/24	2	16.00	0	0.00	16.25	2	1,121	0.18%
2018/10/23	3	16.05	0	0.00	16.10	3	1,119	0.27%
2018/10/17	0	0.00	5	15.65	15.65	-5	1,139	-0.44%
2018/10/16	1	15.90	0	0.00	15.85	1	1,148	0.09%
2018/10/15	0	0.00	1	15.45	16.05	-1	1,143	-0.09%
2018/10/12	2	15.60	15	15.40	15.70	-13	1,130	-1.15%
2018/10/11	4	15.40	1	15.45	15.40	3	1,146	0.26%
2018/10/08	12	16.18	0	0.00	16.10	12	1,180	1.02%
2018/10/05	0	0.00	5	16.60	16.30	-5	1,202	-0.42%
2018/10/01	1	16.85	0	0.00	16.75	1	1,223	0.08%
2018/09/12	1	16.90	0	0.00	16.85	1	1,331	0.08%
2018/09/10	1	16.80	0	0.00	16.80	1	1,323	0.08%
2018/09/03	0	0.00	2	16.80	16.80	-2	1,333	-0.15%
2018/08/15	5	16.80	0	0.00	16.90	5	1,214	0.41%
2018/08/10	0.4	16.80	0.1	16.80	16.80	0.3	1,212	0.03%
2018/08/03	0	0.00	3	16.75	16.75	-3	1,358	-0.22%
2018/07/31	0	0.00	1	16.60	16.60	-1	1,374	-0.07%
2018/07/13	0	0.00	8	17.05	17.20	-8	1,226	-0.65%
2018/06/26	0	0.00	10	16.65	16.65	-10	1,300	-0.77%
2018/05/25	2	16.40	0	0.00	16.45	2	1,598	0.13%
2018/05/23	3	16.55	0	0.00	16.40	3	1,608	0.19%
2018/05/22	0	0.00	1	16.70	16.55	-1	1,590	-0.06%
2018/05/21	4	16.50	3	16.65	16.55	1	1,595	0.06%
2018/05/18	2	16.53	0	0.00	16.60	2	1,610	0.12%
2018/05/17	3	16.48	4	16.65	16.55	-1	1,629	-0.06%
2018/05/16	7	16.36	0	0.00	16.50	7	1,621	0.43%
2018/05/15	2	16.50	0	0.00	16.50	2	1,604	0.12%
2018/05/04	4	17.00	0	0.00	17.05	4	1,704	0.23%
2018/04/13	5	17.00	0	0.00	17.25	5	2,008	0.25%
2018/04/11	5	17.50	0	0.00	17.50	5	2,003	0.25%
2018/04/10	1	17.90	0	0.00	17.85	1	1,984	0.05%
2018/03/26	0	0.00	1	17.95	17.95	-1	2,179	-0.05%
2018/03/19	0	0.00	6	18.49	18.50	-6	2,189	-0.27%
2018/03/12	10	18.15	5	18.05	18.10	5	2,314	0.22%
2018/03/09	10	18.10	0	0.00	18.15	10	2,383	0.42%
2018/03/08	0	0.00	15	18.05	18.05	-15	2,489	-0.60%
2018/02/09	10	17.50	0	0.00	17.65	10	3,225	0.31%
2018/02/06	30	17.52	0	0.00	17.25	30	3,230	0.93%
2018/02/05	1	18.20	0	0.00	18.30	1	3,155	0.03%
2018/01/24	2	19.35	0	0.00	19.40	2	3,116	0.06%
2018/01/23	0	0.00	6	19.15	19.20	-6	3,105	-0.19%
2018/01/19	2	19.85	0	0.00	19.80	2	3,087	0.06%
2018/01/15	6	19.95	0	0.00	19.95	6	3,177	0.19%
2018/01/12	0	0.00	3	19.85	20.00	-3	3,398	-0.09%
2018/01/10	3	19.97	0	0.00	19.90	3	3,335	0.09%
2018/01/09	0	0.00	1	19.90	19.95	-1	3,311	-0.03%
2018/01/08	1	19.70	0	0.00	19.65	1	3,293	0.03%
2018/01/05	14	19.77	0	0.00	19.75	14	3,296	0.42%
2018/01/02	0	0.00	10	19.65	19.85	-10	3,233	-0.31%