萬海 (2615)-元大-鑫永和券商分點個股進出

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
48.35
漲跌
▲2.85
漲幅
+6.26%
成交量
33,109張
產業
上市航運類股
2306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-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和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
2024/04/26	32	48.77	56	48.71	48.35	-24	7,407	-0.32%
2024/04/25	2	45.45	2.1	45.28	45.50	-0.1	7,008	0.00%
2024/04/24	2	44.85	1	45.45	45.45	1	7,132	0.01%
2024/04/23	1	44.95	3	44.75	44.95	-2	7,199	-0.03%
2024/04/22	3	44.58	7	44.53	43.85	-4	7,263	-0.06%
2024/04/19	5	43.44	7.1	44.20	43.25	-2.1	7,188	-0.03%
2024/04/18	0	0.00	5	43.30	42.90	-5	7,189	-0.07%
2024/04/17	9	43.07	5	42.83	42.80	4	7,256	0.06%
2024/04/16	3	43.98	6	43.19	42.90	-3	7,492	-0.04%
2024/04/12	0.1	44.75	0	0.00	45.00	0.1	8,164	0.00%
2024/04/09	4	44.83	13	44.78	44.95	-9	9,660	-0.09%
2024/04/08	5	43.74	6	43.63	44.10	-1	10,167	-0.01%
2024/04/03	9	43.81	5	43.70	43.65	4	10,191	0.04%
2024/04/02	11	44.08	6	44.28	44.05	5	10,328	0.05%
2024/03/29	0	0.00	1	44.15	44.10	-1	11,020	-0.01%
2024/03/28	1	44.05	0	0.00	44.00	1	11,852	0.01%
2024/03/27	1	44.60	0	0.00	44.45	1	13,593	0.01%
2024/03/26	10	44.49	5.3	44.48	44.55	4.7	14,921	0.03%
2024/03/25	3.1	45.40	0	0.00	45.40	3.1	15,353	0.02%
2024/03/22	2	44.65	5	45.00	45.30	-3	16,105	-0.02%
2024/03/21	1	45.15	5	45.62	45.10	-4	16,959	-0.02%
2024/03/20	5	45.16	0	0.00	45.00	5	17,230	0.03%
2024/03/19	0.1	45.95	1	46.15	45.50	-1	17,402	-0.01%
2024/03/18	9	45.82	1	45.30	45.65	8	17,526	0.05%
2024/03/15	19	45.58	12	45.79	46.45	7	17,778	0.04%
2024/03/14	27.4	47.50	10	47.53	47.10	17.4	17,606	0.10%
2024/03/13	5	49.87	6	49.57	49.00	-1	17,484	-0.01%
2024/03/12	0	0.00	2	49.60	49.45	-2	17,429	-0.01%
2024/03/08	50	48.91	50.2	48.79	48.65	-0.2	17,905	0.00%
2024/03/07	12	48.33	8	48.64	48.10	4	18,241	0.02%
2024/03/06	2.1	48.75	1	49.55	48.40	1.1	18,390	0.01%
2024/03/05	0	0.00	1	49.55	49.35	-1	18,379	-0.01%
2024/03/04	1	49.50	0	0.00	49.65	1	18,350	0.01%
2024/03/01	12	49.68	2	49.75	49.90	10	18,376	0.05%
2024/02/29	0	0.00	13	50.58	50.40	-13	18,247	-0.07%
2024/02/27	13.1	48.34	10	48.35	48.10	3.1	17,884	0.02%
2024/02/23	2	50.10	0	0.00	49.65	2	17,845	0.01%
2024/02/22	0.1	50.00	0	0.00	50.00	0.1	17,821	0.00%
2024/02/21	3	49.17	10	49.30	49.00	-7	17,723	-0.04%
2024/02/20	10	48.60	5	48.85	48.65	5	17,675	0.03%
2024/02/15	5.3	46.84	4.1	46.66	47.20	1.2	17,961	0.01%
2024/02/05	5	47.90	1	48.00	47.75	4	17,943	0.02%
2024/02/02	22	48.81	0	0.00	48.20	22	17,983	0.12%
2024/02/01	0	0.00	16.3	49.75	49.65	-16.3	17,868	-0.09%
2024/01/31	15	49.39	15	49.55	48.90	0	17,839	0.00%
2024/01/30	15	49.78	10	49.78	49.45	5	17,848	0.03%
2024/01/29	10	49.73	40	50.04	50.00	-30	17,858	-0.17%
2024/01/26	40	49.64	46	49.64	49.75	-6	17,882	-0.03%
2024/01/25	46	50.02	45.1	50.00	49.75	1	17,876	0.01%
2024/01/24	46	50.73	47.2	50.92	50.50	-1.2	17,811	-0.01%
2024/01/23	45.1	50.69	45	50.73	50.20	0.1	17,846	0.00%
2024/01/22	50	50.50	55	50.15	50.70	-5	17,889	-0.03%
2024/01/19	55.1	51.94	20	51.53	51.20	35.1	17,791	0.20%
2024/01/18	80	51.83	126.2	52.01	52.50	-46.2	17,695	-0.26%	大賣/
2024/01/17	81.1	51.60	78	51.83	51.00	3.1	17,539	0.02%
2024/01/16	85.1	52.31	33	52.60	52.00	52.1	17,383	0.30%
2024/01/15	50	53.09	33	53.39	52.80	17	17,235	0.10%
2024/01/12	122.1	52.25	177.5	52.54	52.50	-55.5	17,179	-0.32%	大買/大賣/
2024/01/11	81.3	50.82	116	51.11	50.90	-34.7	17,038	-0.20%	大賣/
2024/01/10	179	50.87	135	50.67	50.70	44	16,960	0.26%	大買/大賣/
2024/01/09	227.3	52.72	204	52.57	52.40	23.3	16,693	0.14%	大買/大賣/
2024/01/08	77	57.04	38.1	56.93	56.20	38.9	16,210	0.24%
2024/01/05	90	57.24	89	57.54	57.90	1	15,999	0.01%
2024/01/04	73	57.61	125.2	56.51	57.00	-52.2	15,558	-0.34%	大賣/
2024/01/03	108	55.01	104	55.41	55.00	4	14,793	0.03%	大買/大賣/
2024/01/02	77.3	55.67	87	57.11	54.70	-9.8	14,512	-0.07%
2023/12/29	46	55.17	35	55.49	55.00	11	13,941	0.08%
2023/12/28	42.1	55.85	37.4	55.97	55.20	4.7	13,906	0.03%
2023/12/27	71	56.88	59	56.97	56.60	12	13,795	0.09%
2023/12/26	68.1	54.93	101	55.09	56.00	-33	13,532	-0.24%	大賣/
2023/12/25	84.1	57.38	44	57.33	54.50	40	13,140	0.30%
2023/12/22	109	59.43	108.1	59.96	60.10	0.9	12,342	0.01%	大買/大賣/
2023/12/21	41	58.03	47	57.61	59.60	-6	10,570	-0.06%
2023/12/20	35	52.01	33.1	52.46	54.50	1.9	9,261	0.02%
2023/12/19	31	52.80	44	53.20	52.30	-13	8,798	-0.15%
2023/12/18	72	51.96	102.1	52.50	52.90	-30.1	8,116	-0.37%	大賣/
2023/12/15	77	50.08	112	50.38	50.60	-35	7,335	-0.48%	大賣/
2023/12/14	39	49.66	15.2	49.87	49.05	23.9	7,080	0.34%
2023/12/13	55	50.89	15	50.83	50.10	40	6,925	0.58%
2023/12/12	16.1	52.23	27.1	52.69	51.80	-11	7,366	-0.15%
2023/12/11	8	52.19	34.2	52.48	52.40	-26.2	7,192	-0.36%
2023/12/08	7	50.40	17	50.65	51.10	-10	6,988	-0.14%
2023/12/07	38	50.63	10	51.10	50.10	28	6,981	0.40%
2023/12/06	12	50.80	11.1	51.03	51.30	0.9	6,957	0.01%
2023/12/05	19	51.76	6	51.58	52.00	13	6,865	0.19%
2023/12/04	17	51.05	41.2	50.62	52.50	-24.2	6,511	-0.37%
2023/12/01	1	48.40	16.1	47.49	48.65	-15.1	6,098	-0.25%
2023/11/30	0	0.00	3	46.55	46.70	-3	5,955	-0.05%
2023/11/29	6	46.84	5	46.50	46.55	1	6,006	0.02%
2023/11/28	6	46.68	20	47.02	47.00	-14	6,013	-0.23%
2023/11/27	5	45.85	5	46.20	46.00	0	5,993	0.00%
2023/11/24	0.1	45.60	0.8	45.65	45.50	-0.8	5,985	-0.01%
2023/11/23	0.1	45.65	0	0.00	45.75	0.1	6,051	0.00%
2023/11/22	0.1	45.85	0.2	45.85	45.65	-0.1	6,052	0.00%
2023/11/21	5	46.85	0.5	46.80	46.55	4.5	6,010	0.08%
2023/11/20	25	47.03	0	0.00	46.95	25	6,094	0.41%
2023/11/17	0	0.00	0	47.65	47.25	0	6,174	0.00%
2023/11/16	2	47.50	0	0.00	47.40	2	6,207	0.03%
2023/11/15	5	46.30	31.3	46.93	47.85	-26.3	6,230	-0.42%
2023/11/14	26	46.19	25	46.59	46.10	1	6,289	0.02%
2023/11/13	30.1	45.40	35	45.66	45.75	-5	6,211	-0.08%
2023/11/10	25.1	45.91	0	0.00	45.00	25.1	6,230	0.40%
2023/11/09	0	0.00	30	46.19	46.35	-30	6,191	-0.48%
2023/11/08	30	46.33	20	46.56	46.10	10	6,203	0.16%
2023/11/07	25	46.83	1	47.20	46.25	24	6,245	0.38%
2023/11/06	10	46.75	17	47.23	47.45	-7	6,240	-0.11%
2023/11/03	1.1	47.79	1	47.55	47.70	0.1	6,210	0.00%
2023/11/02	1	46.95	6	46.96	47.10	-5	6,237	-0.08%
2023/11/01	10	46.15	20	46.60	46.40	-10	6,246	-0.16%
2023/10/31	15	46.37	1	46.80	46.20	14	6,272	0.22%
2023/10/30	0	0.00	5	46.95	47.45	-5	6,225	-0.08%
2023/10/27	1	45.70	0	0.00	45.50	1	6,150	0.02%
2023/10/26	20	44.30	30	44.68	44.70	-10	6,218	-0.16%
2023/10/25	10.2	44.60	40	44.71	44.75	-29.8	6,288	-0.47%
2023/10/24	65	44.39	65	44.60	44.60	0	6,340	0.00%
2023/10/23	43	44.59	0	0.00	44.50	43	6,394	0.67%
2023/10/20	0	0.00	100	44.94	44.90	-100	6,415	-1.56%
2023/10/19	0	45.50	0	0.00	45.60	0	6,456	0.00%
2023/10/18	2	44.40	3	44.77	44.85	-1	6,467	-0.02%
2023/10/17	0	45.10	0.3	45.00	44.70	-0.3	6,481	-0.01%
2023/10/13	2.3	44.52	0	0.00	44.25	2.3	6,610	0.03%
2023/10/12	1	45.00	1	45.50	45.65	0	6,579	0.00%
2023/10/11	4.1	45.63	5	45.99	45.25	-1	6,647	-0.01%
2023/10/06	2.1	46.93	2	46.85	46.95	0.1	6,776	0.00%
2023/10/05	2	46.83	2	47.05	46.75	0	6,910	0.00%
2023/10/03	2	46.55	2	46.30	46.00	0	7,134	0.00%
2023/10/02	10.1	47.46	13	47.60	47.35	-2.9	7,230	-0.04%
2023/09/28	12	48.42	10	49.16	48.30	2	7,291	0.03%
2023/09/27	13	48.63	2	48.55	48.40	11	7,636	0.14%
2023/09/26	5	49.05	5	49.30	48.70	0	8,660	0.00%
2023/09/25	7	48.94	5	49.24	49.20	2	9,197	0.02%
2023/09/21	12	50.92	0	0.00	49.80	12	9,532	0.13%
2023/09/20	3	51.57	4	51.63	51.30	-1	9,490	-0.01%
2023/09/19	1.1	50.28	3	50.07	50.50	-2	9,382	-0.02%
2023/09/18	2	50.65	0	0.00	50.90	2	9,376	0.02%
2023/09/15	20.2	50.45	11	50.68	50.60	9.2	9,386	0.10%
2023/09/14	10	48.75	15	48.65	48.85	-5	8,722	-0.06%
2023/09/13	12	46.24	12	46.62	46.65	0	8,628	0.00%
2023/09/12	0	0.00	15	46.64	46.80	-15	8,725	-0.17%
2023/09/08	0	0.00	2	46.33	46.30	-2	8,781	-0.02%
2023/09/07	0	46.25	0	0.00	45.65	0	8,817	0.00%
2023/09/06	9	46.32	0	0.00	46.30	9	8,880	0.10%
2023/09/05	1	46.85	4	47.05	47.30	-3	8,935	-0.03%
2023/09/04	0	0.00	5	46.55	46.50	-5	9,162	-0.05%
2023/08/29	1.1	45.45	2	45.55	45.35	-1	9,324	-0.01%
2023/08/28	0	0.00	1	46.05	46.10	-1	9,394	-0.01%
2023/08/25	0.1	46.10	1	46.30	45.90	-1	9,499	-0.01%
2023/08/24	4.1	46.85	2	46.80	46.00	2.1	9,566	0.02%
2023/08/23	1.3	47.80	0	48.10	47.55	1.2	9,478	0.01%
2023/08/22	6	48.59	5	48.76	48.70	1	9,435	0.01%
2023/08/21	3	49.30	2	49.60	49.30	1	9,449	0.01%
2023/08/18	37	51.12	35	50.70	50.50	2	9,404	0.02%
2023/08/17	1	47.05	1	47.95	47.90	0	9,202	0.00%
2023/08/16	2.1	47.51	2	47.93	47.60	0.1	9,232	0.00%
2023/08/15	2	49.03	0	0.00	49.00	2	9,236	0.02%
2023/08/14	2	49.55	2	50.10	49.50	0	9,286	0.00%
2023/08/11	3	49.97	7	50.06	50.60	-4	9,367	-0.04%
2023/08/09	2.1	49.95	0	0.00	50.10	2.1	9,428	0.02%
2023/08/07	2	50.30	0	0.00	50.50	2	9,594	0.02%
2023/08/04	10	51.30	10	51.60	51.60	0	9,661	0.00%
2023/08/02	0	0.00	0.1	50.40	51.10	-0.1	9,689	0.00%
2023/08/01	0.5	51.10	1	50.60	51.10	-0.5	9,706	-0.01%
2023/07/31	1	50.70	0	0.00	50.40	1	9,784	0.01%
2023/07/28	0	0.00	1	51.80	51.80	-1	9,824	-0.01%
2023/07/27	0	0.00	6.8	50.38	50.40	-6.8	9,917	-0.07%
2023/07/26	0	0.00	1	50.00	49.45	-1	9,944	-0.01%
2023/07/25	2	49.45	2	49.38	49.20	0	9,972	0.00%
2023/07/24	11.3	49.67	5	49.15	49.30	6.3	10,070	0.06%
2023/07/21	6	51.03	1	51.30	50.90	5	10,120	0.05%
2023/07/20	1	51.40	0	0.00	51.90	1	10,171	0.01%
2023/07/19	0	0.00	0.2	51.00	50.90	-0.2	10,214	0.00%
2023/07/18	3	51.43	3.1	50.98	50.40	-0.1	10,362	0.00%
2023/07/17	1	50.20	0	0.00	51.00	1	10,322	0.01%
2023/07/14	3.2	50.40	7.3	50.66	50.40	-4	10,323	-0.04%
2023/07/13	7.2	49.57	3	50.35	49.30	4.2	10,335	0.04%
2023/07/12	1	53.25	8	52.30	51.60	-7	10,261	-0.07%
2023/07/11	8	53.65	12	53.64	53.60	-4	10,245	-0.04%
2023/07/10	3.2	56.15	17	54.41	53.60	-13.8	10,259	-0.13%
2023/07/07	18	56.73	13	57.29	56.70	5	10,090	0.05%
2023/07/06	4	57.40	2	57.75	57.60	2	9,972	0.02%
2023/07/05	44	57.88	30.1	57.90	57.70	13.9	9,939	0.14%
2023/07/04	115	61.07	99	61.42	57.30	16	9,675	0.17%	大買/
2023/07/03	147.2	57.76	143	58.52	58.90	4.2	8,716	0.05%	大買/大賣/
2023/06/30	16	58.71	45.5	59.42	59.00	-29.5	8,216	-0.36%
2023/06/29	0	57.90	4	57.30	57.30	-4	7,941	-0.05%
2023/06/28	2	58.60	0	0.00	58.40	2	7,880	0.03%
2023/06/27	1	59.80	1	59.20	58.80	0	7,873	0.00%
2023/06/26	2.1	59.22	0	0.00	58.80	2.1	7,871	0.03%
2023/06/21	0	60.00	0	0.00	60.20	0	7,865	0.00%
2023/06/20	5	61.30	5	61.80	61.00	0	7,836	0.00%
2023/06/19	42	61.96	2	62.50	61.10	40	7,892	0.51%
2023/06/16	20	62.10	60	62.47	62.60	-40	7,918	-0.51%
2023/06/15	15	62.23	2	62.80	61.70	13	7,940	0.16%
2023/06/14	49	62.29	45	62.66	62.20	4	8,067	0.05%
2023/06/13	36	61.84	18	62.03	61.80	18	8,375	0.21%
2023/06/12	21	61.07	25	61.68	62.10	-4	8,862	-0.05%
2023/06/09	15	61.13	16	61.59	61.80	-1	9,553	-0.01%
2023/06/08	1	61.70	41	60.99	61.50	-40	9,687	-0.41%
2023/06/07	10	59.70	0.1	59.70	59.80	9.9	9,917	0.10%
2023/06/06	0	0.00	1	58.80	59.50	-1	9,925	-0.01%
2023/06/05	1	58.40	2	58.10	58.00	-1	9,958	-0.01%
2023/06/02	0	57.90	0	0.00	58.10	0	10,005	0.00%
2023/06/01	0.1	57.45	7	57.20	57.10	-6.9	10,059	-0.07%
2023/05/31	0.1	58.75	3	58.93	58.00	-2.9	10,104	-0.03%
2023/05/30	10	59.45	0	0.00	58.70	10	10,281	0.10%
2023/05/29	1	60.10	10	60.15	60.00	-9	10,361	-0.09%
2023/05/26	1	58.90	0	0.00	58.90	1	10,595	0.01%
2023/05/25	12.1	59.47	0	0.00	58.70	12.1	10,907	0.11%
2023/05/24	1	60.10	0	0.00	60.10	1	11,227	0.01%
2023/05/23	0	0.00	1.1	60.29	60.10	-1.1	11,458	-0.01%
2023/05/22	9	59.61	8	60.43	60.20	1	11,482	0.01%
2023/05/19	4	59.98	7	60.13	60.30	-3	11,432	-0.03%
2023/05/18	8	59.73	1	59.70	59.60	7	11,369	0.06%
2023/05/17	5	59.60	7	59.97	60.20	-2	11,390	-0.02%
2023/05/16	1	59.89	1	59.90	59.60	0	11,367	0.00%
2023/05/15	0.1	59.90	10	60.05	60.20	-9.9	11,413	-0.09%
2023/05/12	6	59.13	1	59.20	59.20	5	11,434	0.04%
2023/05/11	17	59.88	2	59.50	59.10	15	11,447	0.13%
2023/05/10	0	0.00	5	61.50	61.60	-5	11,368	-0.04%
2023/05/09	0	0.00	8	59.81	60.20	-8	11,394	-0.07%
2023/05/08	2.2	59.32	17	59.61	59.40	-14.8	11,536	-0.13%
2023/05/05	0.1	60.00	0	0.00	59.50	0.1	11,898	0.00%
2023/05/04	3.3	60.20	0	0.00	60.10	3.3	11,984	0.03%
2023/05/03	1	62.46	0	0.00	60.50	1	12,004	0.01%
2023/05/02	13	63.43	3	63.30	63.20	10	11,970	0.08%
2023/04/28	6	65.15	21	65.46	65.00	-15	12,084	-0.12%
2023/04/27	5	62.58	1	63.10	63.70	4	12,176	0.03%
2023/04/26	11	63.79	3	63.20	63.70	8	12,253	0.07%
2023/04/25	5	64.55	1	65.00	64.20	4	12,258	0.03%
2023/04/24	3	64.83	10	64.80	65.50	-7	12,374	-0.06%
2023/04/21	8.1	66.33	0	0.00	65.00	8.1	12,497	0.07%
2023/04/20	11	68.18	7	68.63	67.70	4	12,473	0.03%
2023/04/19	15	68.91	1	68.10	68.00	14	12,630	0.11%
2023/04/18	15	69.87	12.3	69.32	69.00	2.7	12,772	0.02%
2023/04/17	5	70.40	2	70.80	70.50	3	12,889	0.02%
2023/04/14	0	0.00	10	69.35	69.90	-10	13,041	-0.08%
2023/04/13	11	68.40	8	68.63	68.50	3	13,235	0.02%
2023/04/12	0	0.00	5	69.40	68.80	-5	13,442	-0.04%
2023/04/11	11	68.81	5	69.20	68.60	6	13,740	0.04%
2023/04/10	25	69.70	24.2	69.11	68.80	0.9	14,135	0.01%
2023/04/07	15	68.33	22	68.82	69.40	-7	14,505	-0.05%
2023/04/06	3	68.10	0	0.00	67.80	3	14,953	0.02%
2023/03/30	0	0.00	2	69.00	68.50	-2	17,126	-0.01%
2023/03/29	0	0.00	6	68.93	68.80	-6	17,649	-0.03%
2023/03/27	24	70.31	22	69.90	69.70	2	18,992	0.01%
2023/03/23	32	69.74	34.3	69.94	69.90	-2.3	20,125	-0.01%
2023/03/22	15.3	69.77	26	69.80	70.40	-10.8	20,171	-0.05%
2023/03/21	18	69.29	16	69.51	69.00	2	20,226	0.01%
2023/03/20	24	70.19	24	70.14	69.60	0	20,233	0.00%
2023/03/17	20	68.76	19	69.11	69.00	1	20,203	0.00%
2023/03/16	36	69.14	38	68.58	68.20	-2	20,128	-0.01%
2023/03/15	33.1	71.49	37	71.21	71.00	-3.9	19,886	-0.02%
2023/03/14	126.2	73.28	60	73.18	72.50	66.2	19,571	0.34%	大買/
2023/03/13	30	79.98	30	80.76	80.50	0	18,898	0.00%
2023/03/10	56.1	80.94	50	81.13	79.10	6.1	18,755	0.03%
2023/03/09	1	80.00	6	80.32	80.10	-5	18,527	-0.03%
2023/03/08	48	79.74	31	79.17	79.00	17	18,647	0.09%
2023/03/07	25.1	80.62	19.3	81.29	80.70	5.8	18,699	0.03%
2023/03/06	34	80.64	24	80.94	80.60	10	18,803	0.05%
2023/03/03	34.2	80.33	35	80.84	81.10	-0.9	19,016	0.00%
2023/03/02	43	80.10	46	80.53	80.70	-3	19,149	-0.02%
2023/03/01	21	77.95	23	78.20	78.60	-2	18,998	-0.01%
2023/02/24	90	79.14	91.1	79.51	79.60	-1.1	18,961	-0.01%
2023/02/23	5	79.18	81	78.45	79.20	-76	18,829	-0.40%
2023/02/22	100	77.28	49.2	78.30	76.70	50.9	18,592	0.27%
2023/02/21	9	74.91	93	75.66	77.50	-84	18,344	-0.46%
2023/02/20	1	73.40	1	74.20	74.00	0	18,296	0.00%
2023/02/17	2	72.90	2	73.30	73.30	0	18,522	0.00%
2023/02/16	8.3	73.64	8	73.90	73.70	0.3	18,664	0.00%
2023/02/15	40	74.14	15	74.73	73.70	25	19,073	0.13%
2023/02/14	52	74.45	67	74.72	74.80	-15	19,329	-0.08%
2023/02/13	37	73.88	16	73.89	73.80	21	19,474	0.11%
2023/02/10	22	76.27	8	75.63	75.50	14	19,706	0.07%
2023/02/09	27.1	77.58	4	76.93	76.90	23.1	20,025	0.12%
2023/02/08	14.1	77.40	13.2	77.82	77.90	1	20,279	0.00%
2023/02/07	20	76.28	54	76.91	77.60	-34	20,350	-0.17%
2023/02/06	64	77.38	16.8	76.67	76.10	47.2	20,482	0.23%
2023/02/03	41	80.15	39	80.43	79.50	2	20,459	0.01%
2023/02/02	18.6	77.65	68	78.33	78.60	-49.4	20,220	-0.24%
2023/02/01	9	76.32	13	76.88	76.70	-4	20,217	-0.02%
2023/01/31	12.3	75.11	12	75.98	75.90	0.3	20,313	0.00%
2023/01/30	27	73.92	37	74.39	75.60	-10	20,414	-0.05%
2023/01/17	52	74.22	37	74.31	73.60	15	20,433	0.07%
2023/01/16	103	73.62	109	73.64	73.70	-6	20,475	-0.03%	大買/大賣/
2023/01/13	84	74.29	218	74.67	74.50	-134	20,424	-0.66%	大賣/鉅額交易
2023/01/12	127	74.93	55	74.61	74.10	72	20,536	0.35%	大買/
2023/01/11	63	76.92	47	77.26	76.10	16	20,473	0.08%
2023/01/10	62	77.55	46	77.94	76.50	16	20,444	0.08%
2023/01/09	84.1	77.42	50	77.74	77.50	34.1	20,639	0.17%
2023/01/06	38	76.87	34	77.36	77.80	4	20,709	0.02%
2023/01/05	23	77.83	35	78.08	77.10	-12	20,762	-0.06%
2023/01/04	37	78.38	17.3	77.63	77.10	19.7	20,903	0.09%
2023/01/03	20	81.27	10.1	79.01	79.20	10	20,825	0.05%
2022/12/30	22.3	80.70	17	80.82	80.10	5.3	20,753	0.03%
2022/12/29	49	79.16	87	79.28	79.20	-38	20,637	-0.18%
2022/12/28	108	81.07	75	81.01	79.00	33	20,583	0.16%	大買/
2022/12/27	222	83.85	219	83.79	82.10	3	20,463	0.01%	大買/大賣/
2022/12/26	157	85.09	60	83.37	82.40	97	20,553	0.47%	大買/
2022/12/23	67	85.09	70	85.45	86.20	-3	20,344	-0.01%
2022/12/22	92.1	83.52	105.3	84.49	87.20	-13.1	19,732	-0.07%	大賣/
2022/12/21	46	77.92	64	78.64	79.80	-18	18,579	-0.10%
2022/12/20	81	76.86	58	77.50	76.70	23	18,285	0.13%
2022/12/19	58	78.88	62.2	77.54	76.20	-4.2	18,086	-0.02%
2022/12/16	58	73.06	85.2	74.18	78.80	-27.2	17,509	-0.16%
2022/12/15	58	71.49	157	71.74	72.50	-99	16,827	-0.59%	大賣/
2022/12/14	57	69.72	45	70.28	70.70	12	17,223	0.07%
2022/12/13	66.2	70.00	102	70.28	70.30	-35.8	17,331	-0.21%	大賣/
2022/12/12	123	69.53	88	69.98	69.30	35	17,584	0.20%	大買/
2022/12/09	61	69.60	120	69.70	70.10	-59	17,814	-0.33%	大賣/
2022/12/08	83	68.80	40	69.01	68.60	43	18,088	0.24%
2022/12/07	67	70.38	78	69.67	69.10	-11	18,250	-0.06%
2022/12/06	91	73.27	32	72.47	70.60	59	18,254	0.32%
2022/12/05	91	74.46	81	74.89	74.30	10	18,390	0.05%
2022/12/02	83	75.07	29	75.38	74.50	54	18,584	0.29%
2022/12/01	79	76.33	61	76.03	75.30	18	18,774	0.10%
2022/11/30	43	74.60	51	75.32	76.10	-8	18,698	-0.04%
2022/11/29	62	72.55	118	73.52	74.70	-56	18,769	-0.30%	大賣/
2022/11/28	93	73.51	31.2	73.44	72.90	61.8	18,998	0.33%
2022/11/25	59	75.54	71	76.13	74.90	-12	18,973	-0.06%
2022/11/24	42.3	71.95	96.8	72.60	75.40	-54.4	19,000	-0.29%
2022/11/23	32	70.29	60	70.43	71.10	-28	18,785	-0.15%
2022/11/22	30	69.47	30	69.23	69.10	0	18,934	0.00%
2022/11/21	35	71.13	5.2	69.62	69.50	29.8	18,878	0.16%
2022/11/18	46	73.03	16.1	72.08	71.80	29.9	18,843	0.16%
2022/11/17	71	74.84	20	74.65	74.20	51	18,944	0.27%
2022/11/16	169	74.26	171	74.71	75.30	-2	18,910	-0.01%	大買/大賣/
2022/11/15	90.7	73.91	107	74.20	74.60	-16.4	18,998	-0.09%	大賣/
2022/11/14	78	74.17	79	74.57	74.10	-1	18,805	-0.01%
2022/11/11	68	74.91	52	73.88	73.50	16	18,698	0.09%
2022/11/10	17	73.50	14.3	72.54	74.40	2.8	18,395	0.01%
2022/11/09	27	71.39	34	72.04	72.00	-7	18,244	-0.04%
2022/11/08	16	71.16	14.1	72.40	70.40	2	18,282	0.01%
2022/11/07	89	68.04	214.1	68.73	70.00	-125.1	18,009	-0.69%	大賣/鉅額交易
2022/11/04	86	66.80	85	67.24	66.60	1	17,759	0.01%
2022/11/03	18	64.74	11	65.95	65.80	7	17,605	0.04%
2022/11/02	130.7	67.55	123	67.81	66.50	7.7	17,748	0.04%	大買/大賣/
2022/11/01	132.2	67.13	96	67.40	66.00	36.2	17,590	0.21%	大買/
2022/10/31	73	67.27	73.2	67.85	67.70	-0.2	17,596	0.00%
2022/10/28	72	69.58	24	68.44	68.50	48	17,585	0.27%
2022/10/27	16	68.98	11	69.74	70.50	5	17,529	0.03%
2022/10/26	126	67.08	160	67.79	69.20	-34	17,483	-0.19%	大買/大賣/
2022/10/25	115	68.48	116	68.67	67.70	-1	17,395	-0.01%	大買/大賣/
2022/10/24	50	68.65	57	69.05	68.50	-7	17,586	-0.04%
2022/10/21	176	66.74	166	67.14	66.50	10	17,570	0.06%	大買/大賣/
2022/10/20	115	64.64	151	65.26	66.90	-36	17,578	-0.20%	大買/大賣/
2022/10/19	72	67.73	81	68.21	67.90	-9	17,706	-0.05%
2022/10/18	101	66.44	137.3	66.89	67.00	-36.3	17,674	-0.21%	大買/大賣/
2022/10/17	60	64.73	41	63.74	64.90	19	17,705	0.11%
2022/10/14	68	68.82	83.5	68.75	68.80	-15.5	17,512	-0.09%
2022/10/13	35.9	67.15	35	65.66	65.40	0.9	17,873	0.00%
2022/10/12	81.4	70.94	44	68.16	68.30	37.4	18,252	0.20%
2022/10/11	98.1	72.09	88	72.47	72.20	10.1	18,103	0.06%
2022/10/07	51	73.90	41	74.36	73.20	10	17,998	0.06%
2022/10/06	20	72.25	55	73.20	73.60	-35	18,048	-0.19%
2022/10/05	12.1	73.89	14	74.02	72.90	-2	18,103	-0.01%
2022/10/04	67	71.51	60.1	72.24	71.60	6.9	18,225	0.04%
2022/10/03	88	68.91	134	69.14	70.30	-46	18,110	-0.25%	大賣/
2022/09/30	35	64.93	35	66.24	66.80	0	17,994	0.00%
2022/09/29	80	67.01	70	67.65	66.50	10	17,966	0.06%
2022/09/28	25	68.36	31	65.94	65.70	-6	17,990	-0.03%
2022/09/27	14	70.14	16	70.73	71.00	-2	18,355	-0.01%
2022/09/26	17.1	72.25	17.6	69.59	69.40	-0.5	18,480	0.00%
2022/09/23	88	75.88	89	76.33	74.90	-1	18,620	-0.01%
2022/09/22	84.2	76.22	27	75.86	74.70	57.2	18,861	0.30%
2022/09/21	23	75.50	75	76.86	78.30	-52	19,104	-0.27%
2022/09/20	7	75.29	8	75.39	75.10	-1	19,163	-0.01%
2022/09/19	23.1	78.23	2.2	77.53	74.10	20.9	19,630	0.11%
2022/09/16	28	79.16	13	79.51	80.70	15	19,925	0.08%
2022/09/15	25.1	80.34	37	81.21	80.70	-12	20,286	-0.06%
2022/09/14	10.1	77.59	24.2	77.98	79.10	-14.1	20,546	-0.07%
2022/09/13	14	77.93	11	77.94	77.70	3	20,614	0.01%
2022/09/12	53.9	77.04	51.1	77.86	76.90	2.7	20,925	0.01%
2022/09/08	7.1	73.94	7.5	73.58	74.10	-0.4	20,836	0.00%
2022/09/07	28	74.32	16.3	74.25	74.50	11.7	20,908	0.06%
2022/09/06	49.1	76.98	59	77.64	76.80	-9.9	20,750	-0.05%
2022/09/05	14.4	77.19	18	77.38	76.20	-3.7	20,692	-0.02%
2022/09/02	4	80.60	6.8	78.70	78.00	-2.8	20,581	-0.01%
2022/09/01	1.5	84.29	2.1	85.13	83.70	-0.6	20,346	0.00%
2022/08/31	19.1	85.46	14.3	86.64	86.80	4.7	20,415	0.02%
2022/08/30	13	86.18	9.5	86.49	86.10	3.5	20,129	0.02%
2022/08/29	21.1	86.67	23	87.01	86.30	-1.9	20,111	-0.01%
2022/08/26	1	93.10	11	93.35	93.10	-10	20,046	-0.05%
2022/08/25	6	92.50	8	92.88	92.80	-2	20,010	-0.01%
2022/08/24	12.5	92.09	6	91.85	91.30	6.5	20,068	0.03%
2022/08/23	11	95.13	12	95.43	94.60	-1	20,090	0.00%
2022/08/22	35	95.72	26	96.21	95.10	9	20,154	0.04%
2022/08/19	60	100.88	55	101.68	100.50	5	20,021	0.02%
2022/08/18	69	100.50	46	101.21	101.00	23	20,220	0.11%
2022/08/17	84	101.13	109.3	101.59	101.50	-25.3	20,697	-0.12%	大賣/
2022/08/16	31	100.90	15.8	101.10	99.90	15.2	21,251	0.07%
2022/08/15	41	100.94	25	101.60	101.50	16	21,871	0.07%
2022/08/12	30	103.50	55	103.77	104.50	-25	21,770	-0.11%
2022/08/11	1	104.00	1	103.99	103.00	0	21,901	0.00%
2022/08/10	41	104.98	41	105.41	103.00	0	21,885	0.00%
2022/08/09	131	105.34	46	105.50	105.00	85	21,937	0.39%	大買/
2022/08/08	109	106.28	99	106.97	107.50	10	21,826	0.05%	大買/
2022/08/05	64	106.49	151	106.69	107.50	-87	21,846	-0.40%	大賣/
2022/08/04	92	103.73	83	104.02	104.00	9	21,921	0.04%
2022/08/03	101	104.88	92	105.53	104.50	9	21,955	0.04%	大買/
2022/08/02	45	104.70	27	104.76	105.00	18	22,088	0.08%
2022/08/01	98	106.37	73	107.20	107.50	25	22,109	0.11%
2022/07/29	120	106.83	176	106.71	107.00	-56	22,202	-0.25%	大買/大賣/
2022/07/28	85	102.46	55.1	102.71	102.00	30	22,118	0.14%
2022/07/27	117.1	102.69	173.1	103.15	104.50	-56	22,091	-0.25%	大買/大賣/
2022/07/26	43.1	101.59	35	101.86	100.50	8.1	22,099	0.04%
2022/07/25	34	105.00	7	104.22	104.00	27	21,952	0.12%
2022/07/22	93	106.08	99	106.36	106.50	-6	21,993	-0.03%
2022/07/21	105	105.51	119	106.22	105.50	-14	22,013	-0.06%	大買/大賣/
2022/07/20	161.4	106.82	31	105.79	103.50	130.4	21,989	0.59%	大買/鉅額交易
2022/07/19	5	128.50	16	128.63	131.00	-11	21,598	-0.05%
2022/07/18	2	119.50	42.1	119.50	121.00	-40.1	21,147	-0.19%
2022/07/15	22	118.16	26	118.19	117.00	-4	21,144	-0.02%
2022/07/14	17	115.85	35	115.97	118.50	-18	21,219	-0.08%
2022/07/13	37	114.99	40	116.03	113.50	-3	21,063	-0.01%
2022/07/12	44.1	112.09	18	113.08	112.00	26.1	20,966	0.12%
2022/07/11	16.1	120.47	8	120.56	120.50	8.1	20,719	0.04%
2022/07/08	20	119.80	28	120.68	120.50	-8	20,675	-0.04%
2022/07/07	7	113.01	24	114.44	116.50	-17	20,505	-0.08%
2022/07/06	27	114.20	24	115.27	113.50	3	20,500	0.01%
2022/07/05	30.1	116.22	39	117.13	116.00	-9	20,405	-0.04%
2022/07/04	10	112.20	12	112.67	115.50	-2	19,948	-0.01%
2022/07/01	20.1	117.83	21	116.48	111.00	-0.9	19,836	0.00%
2022/06/30	26	118.77	25	119.18	119.00	1	19,480	0.01%
2022/06/29	58	123.77	8	122.56	120.00	50	19,155	0.26%
2022/06/28	64	124.33	65	126.19	128.00	-1	18,787	-0.01%
2022/06/27	8	124.94	43	124.77	128.00	-35	18,412	-0.19%
2022/06/24	31	114.71	118	114.64	116.50	-87	17,937	-0.49%	大賣/
2022/06/23	31	115.50	21	114.36	110.50	10	17,617	0.06%
2022/06/22	147	119.41	124	119.67	120.00	23	17,276	0.13%	大買/大賣/
2022/06/21	34	120.32	66	121.85	123.50	-32	16,758	-0.19%
2022/06/20	19	125.60	34.1	124.34	119.50	-15.1	16,534	-0.09%
2022/06/17	46	131.51	39	132.60	131.00	7	16,156	0.04%
2022/06/16	6.3	138.96	4	135.50	131.00	2.3	15,984	0.01%
2022/06/15	6.2	143.33	0	0.00	140.50	6.2	16,030	0.04%
2022/06/14	11	142.00	7	143.29	143.00	4	16,380	0.02%
2022/06/13	18	144.47	4	145.50	143.00	14	17,312	0.08%
2022/06/10	20	151.57	3	151.00	150.00	17	17,735	0.10%
2022/06/09	14	156.89	1	155.50	155.00	13	17,977	0.07%
2022/06/08	3	160.33	4	161.50	161.50	-1	18,124	-0.01%
2022/06/07	6	159.08	3	159.83	159.00	3	18,565	0.02%
2022/06/06	16	161.25	15	162.00	158.50	1	19,086	0.01%
2022/06/02	6	158.17	6	159.50	158.50	0	19,672	0.00%
2022/06/01	6	160.58	13	160.08	159.50	-7	20,734	-0.03%
2022/05/31	9	158.39	9	158.39	157.00	0	22,047	0.00%
2022/05/30	19	160.16	12.2	160.25	158.50	6.8	22,405	0.03%
2022/05/27	14.2	158.46	18.5	158.89	160.50	-4.3	22,706	-0.02%
2022/05/26	32	161.05	33.1	160.98	156.50	-1.1	23,032	0.00%
2022/05/25	54.4	161.80	47	163.45	160.50	7.4	23,196	0.03%
2022/05/24	84	163.42	26.1	163.81	161.50	58	23,415	0.25%
2022/05/23	10	161.50	114.1	158.00	163.50	-104.1	23,452	-0.44%	大賣/鉅額交易
2022/05/20	14	147.39	37.1	148.13	149.00	-23.1	23,616	-0.10%
2022/05/19	16	143.34	14	144.18	146.00	2	24,528	0.01%
2022/05/18	23	145.74	24	145.75	147.50	-1	25,491	0.00%
2022/05/17	18.1	147.19	9	148.17	143.00	9.1	26,034	0.03%
2022/05/16	63	150.26	11	150.86	148.00	52	26,380	0.20%
2022/05/13	20	151.08	47	152.24	153.50	-27	26,755	-0.10%
2022/05/12	48	150.49	33	152.08	148.50	15	27,852	0.05%
2022/05/11	51	151.21	48	152.38	151.50	3	28,048	0.01%
2022/05/10	31	148.82	53	151.17	151.50	-22	28,426	-0.08%
2022/05/09	9	150.67	8.1	151.99	148.00	1	28,842	0.00%
2022/05/06	27	149.11	26.1	150.97	151.50	0.9	29,843	0.00%
2022/05/05	13	150.42	16.1	152.48	153.00	-3.1	29,960	-0.01%
2022/05/04	6	148.67	25.2	149.74	148.50	-19.2	29,923	-0.06%
2022/05/03	1.1	143.63	2	143.50	146.00	-0.9	30,123	0.00%
2022/04/29	1	148.00	3	146.00	146.00	-2	30,426	-0.01%
2022/04/28	2.1	141.90	0	0.00	142.00	2.1	30,615	0.01%
2022/04/27	5.1	141.73	7	143.36	144.00	-1.9	30,648	-0.01%
2022/04/26	5.1	147.52	0	0.00	145.00	5.1	30,761	0.02%
2022/04/25	5.1	149.90	1.2	150.42	148.00	3.9	30,860	0.01%
2022/04/22	0	0.00	0	157.50	156.00	0	30,890	0.00%
2022/04/20	1	156.50	2	156.75	155.50	-1	31,348	0.00%
2022/04/19	6	155.50	7	155.93	156.00	-1	31,482	0.00%
2022/04/18	3.1	151.68	3	151.33	151.00	0.1	31,728	0.00%
2022/04/15	2	155.50	3	154.83	155.00	-1	32,036	0.00%
2022/04/14	2.1	157.19	2	155.00	154.50	0.1	32,163	0.00%
2022/04/13	3.5	156.29	3	156.17	158.00	0.5	32,253	0.00%
2022/04/12	3.5	149.57	3	150.67	153.00	0.5	32,311	0.00%
2022/04/11	9.1	154.76	10	153.15	151.50	-0.9	32,351	0.00%
2022/04/08	2	154.75	3	154.50	154.00	-1	32,947	0.00%
2022/04/07	7	150.79	0	0.00	149.50	7	33,063	0.02%
2022/04/06	0.1	155.00	0.2	155.00	156.00	-0.1	33,093	0.00%
2022/04/01	3	158.50	2	158.75	160.00	1	33,478	0.00%
2022/03/31	2.1	157.13	2	158.25	158.50	0.1	33,528	0.00%
2022/03/30	7.1	158.17	6	158.75	160.00	1	33,688	0.00%
2022/03/29	5	156.80	2	157.00	154.50	3	33,769	0.01%
2022/03/28	4	153.75	3	155.00	156.00	1	34,092	0.00%
2022/03/25	13.3	156.25	3	157.17	153.50	10.3	34,467	0.03%
2022/03/24	13.1	162.11	3	164.00	160.00	10.1	34,857	0.03%
2022/03/23	9.8	164.37	4	165.00	163.00	5.8	35,566	0.02%
2022/03/22	19	164.95	7	166.29	162.50	12	36,222	0.03%
2022/03/21	8.1	164.01	5	165.30	163.00	3.1	37,126	0.01%
2022/03/18	21.4	162.32	11	163.32	163.00	10.4	38,261	0.03%
2022/03/17	27	165.20	29.1	165.85	168.00	-2.1	38,841	-0.01%
2022/03/16	55.1	170.16	44.1	165.05	161.50	11	39,919	0.03%
2022/03/15	29.4	177.81	5	179.60	172.50	24.4	39,944	0.06%
2022/03/14	9	178.61	27	179.91	182.00	-18	41,030	-0.04%
2022/03/11	29	174.93	21	176.17	175.00	8	42,473	0.02%
2022/03/10	35.1	179.60	31	180.52	176.50	4.1	43,249	0.01%
2022/03/09	12.6	173.02	12	174.04	174.00	0.6	43,857	0.00%
2022/03/08	14.1	172.11	13.2	168.60	170.50	0.9	44,460	0.00%
2022/03/07	80.4	192.37	50.9	193.48	180.00	29.5	43,865	0.07%
2022/03/04	80.2	195.12	96	196.35	192.00	-15.8	43,042	-0.04%
2022/03/03	39	193.94	40.1	194.56	192.00	-1.1	41,921	0.00%
2022/03/02	29.1	192.26	16	193.78	190.50	13.1	41,774	0.03%
2022/03/01	36.1	191.65	61	192.18	193.00	-25	41,636	-0.06%
2022/02/25	53	187.00	50.3	187.45	187.00	2.7	41,391	0.01%
2022/02/24	67	186.84	58.1	187.70	182.00	8.9	41,218	0.02%
2022/02/23	32	188.55	53	189.19	190.00	-21	40,843	-0.05%
2022/02/22	48.1	184.11	17	183.09	181.50	31.1	40,488	0.08%
2022/02/21	53.5	197.23	40	198.65	195.00	13.5	39,762	0.03%
2022/02/18	37	192.58	78.7	191.86	194.50	-41.7	39,031	-0.11%
2022/02/17	15.1	185.75	15	187.66	183.00	0.1	38,225	0.00%
2022/02/16	20.3	183.51	34	183.53	183.50	-13.7	37,912	-0.04%
2022/02/15	23	180.65	19	181.13	178.50	4	38,206	0.01%
2022/02/14	46	179.24	80	179.15	180.00	-34	38,783	-0.09%
2022/02/11	20	175.03	12	175.33	172.00	8	38,390	0.02%
2022/02/10	33	173.71	33	175.33	175.50	0	39,037	0.00%
2022/02/09	26.1	175.17	28	175.93	173.50	-1.9	39,741	0.00%
2022/02/08	21	172.36	25.1	170.83	172.00	-4.1	39,830	-0.01%
2022/02/07	6	157.33	7	159.43	162.00	-1	39,996	0.00%
2022/01/26	4	148.38	5.1	148.69	147.50	-1.1	41,239	0.00%
2022/01/25	2.2	148.09	0	0.00	145.50	2.2	41,581	0.01%
2022/01/24	2	150.75	0.2	153.00	153.00	1.8	41,813	0.00%
2022/01/21	6	155.58	0	0.00	151.50	6	42,137	0.01%
2022/01/19	3	165.33	4	161.75	161.50	-1	42,524	0.00%
2022/01/18	11	166.32	12	166.33	166.00	-1	42,715	0.00%
2022/01/17	10	168.45	0	0.00	166.00	10	43,550	0.02%
2022/01/14	10	169.55	9	169.61	173.50	1	44,029	0.00%
2022/01/13	11.2	173.60	8.1	174.08	168.50	3.1	44,460	0.01%
2022/01/12	13.4	177.73	1.2	179.92	176.00	12.2	44,725	0.03%
2022/01/11	5	180.50	7	181.57	181.50	-2	45,521	0.00%
2022/01/10	9.1	182.48	1.1	184.73	179.50	8	46,605	0.02%
2022/01/07	18	188.75	6	190.75	187.50	12	47,315	0.03%
2022/01/06	6	191.50	6	192.58	191.00	0	48,866	0.00%
2022/01/05	26.6	191.86	26	191.27	191.00	0.6	49,726	0.00%
2022/01/04	16.2	188.04	19	188.42	191.50	-2.8	50,499	-0.01%
2022/01/03	49	187.22	35.5	188.14	187.50	13.6	51,296	0.03%
2021/12/30	8.2	199.61	3.1	199.66	198.50	5.1	51,827	0.01%
2021/12/29	2	202.50	2	202.25	201.00	0	52,778	0.00%
2021/12/28	19.3	202.95	27	204.02	200.50	-7.7	54,654	-0.01%
2021/12/27	3	199.00	1.1	199.00	199.00	1.9	55,451	0.00%
2021/12/24	25	201.20	21	201.93	199.00	4	56,326	0.01%
2021/12/23	42.1	204.97	13	203.88	200.00	29.1	56,322	0.05%
2021/12/22	41.1	203.54	23.1	204.45	204.00	18	56,540	0.03%
2021/12/21	29	201.64	47	203.13	207.00	-18	56,543	-0.03%
2021/12/20	34	199.10	29.2	200.85	199.00	4.8	56,620	0.01%
2021/12/17	50.5	201.74	55	202.72	200.00	-4.5	56,644	-0.01%
2021/12/16	37	199.14	38.2	199.88	196.50	-1.2	56,315	0.00%
2021/12/15	76	196.02	82.1	194.98	199.00	-6.1	56,196	-0.01%
2021/12/14	73.2	195.24	55.4	194.91	189.50	17.8	56,156	0.03%
2021/12/13	43.1	207.25	65.1	208.37	201.50	-22	55,319	-0.04%
2021/12/10	144.2	207.93	119.3	207.40	210.50	24.9	55,553	0.04%	大買/大賣/
2021/12/09	27	198.90	45.6	201.39	208.00	-18.6	54,894	-0.03%
2021/12/08	96.9	197.21	101.1	197.75	197.00	-4.2	54,715	-0.01%	大賣/
2021/12/07	130.6	184.50	151.3	186.18	191.00	-20.8	54,241	-0.04%	大買/大賣/
2021/12/06	25.9	175.43	58.2	174.56	176.50	-32.4	53,587	-0.06%
2021/12/03	63.2	169.64	33	168.41	164.50	30.2	53,625	0.06%
2021/12/02	13	159.88	68.4	166.53	169.50	-55.4	53,692	-0.10%
2021/12/01	13	154.50	14	155.68	154.50	-1	53,099	0.00%
2021/11/30	14	155.50	25	156.36	156.50	-11	53,553	-0.02%
2021/11/29	14	154.14	19	152.55	153.00	-5	54,150	-0.01%
2021/11/26	40	155.91	40	152.86	152.00	0	55,260	0.00%
2021/11/25	6	157.75	21	157.26	157.50	-15	55,943	-0.03%
2021/11/24	6.5	154.07	1.3	153.62	154.00	5.2	56,530	0.01%
2021/11/23	9	155.83	8	156.50	154.00	1	58,328	0.00%
2021/11/22	30	156.65	26	157.65	154.50	4	60,206	0.01%
2021/11/19	30.2	158.91	11.5	156.54	156.00	18.7	61,871	0.03%
2021/11/18	20	159.75	29	160.74	160.50	-9	64,140	-0.01%
2021/11/17	22	157.80	5	155.60	158.50	17	66,010	0.03%
2021/11/16	18	159.89	36.1	160.16	161.00	-18.1	67,378	-0.03%
2021/11/15	61.1	159.39	43.7	159.93	157.00	17.4	69,856	0.02%
2021/11/12	64	159.32	63.4	160.72	159.00	0.7	71,211	0.00%
2021/11/11	55	170.93	42	168.68	159.50	13	71,484	0.02%
2021/11/10	52	183.86	36.8	185.07	177.00	15.2	72,107	0.02%
2021/11/09	63	187.71	32	187.59	183.50	31	73,224	0.04%
2021/11/08	73	183.41	151.4	184.71	190.00	-78.4	73,787	-0.11%	大賣/
2021/11/05	5	174.10	7	176.43	178.00	-2	74,735	0.00%
2021/11/04	94.5	179.04	62.2	178.39	174.50	32.3	76,083	0.04%
2021/11/03	66	171.06	81.4	170.75	171.50	-15.4	76,323	-0.02%
2021/11/02	24	161.67	31	162.90	161.00	-7	76,868	-0.01%
2021/11/01	34.1	163.04	36	160.92	158.50	-2	77,612	0.00%
2021/10/29	18	160.11	24.4	159.97	160.00	-6.4	78,267	-0.01%
2021/10/28	27.1	157.27	25.1	157.46	153.50	2	79,584	0.00%
2021/10/27	12	153.75	8.1	154.30	153.00	3.9	82,036	0.00%
2021/10/26	32	157.63	21.1	159.38	157.00	11	84,992	0.01%
2021/10/25	54	157.28	62.9	157.54	157.50	-8.9	87,571	-0.01%
2021/10/22	49	155.03	35	154.56	152.50	14	90,066	0.02%
2021/10/21	59.1	161.44	64	162.75	159.00	-4.9	91,770	-0.01%
2021/10/20	72	160.58	75	162.14	159.50	-3	92,550	0.00%
2021/10/19	54.1	160.91	54	162.06	158.00	0.1	94,278	0.00%
2021/10/18	39	153.64	42.5	154.20	160.00	-3.5	96,471	0.00%
2021/10/15	80	162.11	46	161.18	161.00	34	97,931	0.03%
2021/10/14	113	163.15	155.4	161.70	164.50	-42.4	98,982	-0.04%	大買/大賣/
2021/10/13	75	156.75	90.1	159.45	155.00	-15.1	99,248	-0.02%
2021/10/12	14.1	157.90	5	157.70	153.50	9.1	101,711	0.01%
2021/10/08	42	168.33	38	167.54	169.50	4	102,911	0.00%
2021/10/07	70	173.53	89.9	172.28	171.50	-19.9	105,121	-0.02%
2021/10/06	53	167.41	40	166.80	161.50	13	106,167	0.01%
2021/10/05	140	165.64	147.2	164.79	173.00	-7.2	107,309	-0.01%	大買/大賣/
2021/10/04	17.4	170.72	27.6	171.72	165.50	-10.2	108,342	-0.01%
2021/10/01	33.1	189.68	20	186.23	183.50	13.1	110,613	0.01%
2021/09/30	2	203.00	4	204.63	203.50	-2	112,158	0.00%
2021/09/29	9.1	202.00	14	202.86	200.50	-4.9	113,993	0.00%
2021/09/28	29	202.54	16.1	203.31	203.50	13	115,755	0.01%
2021/09/27	65.1	215.15	64	215.79	208.00	1.1	117,732	0.00%
2021/09/24	42.1	213.75	56.5	213.94	215.00	-14.5	121,860	-0.01%
2021/09/23	7	208.71	17	209.06	207.50	-10	123,853	-0.01%
2021/09/22	31	204.87	27	205.50	203.00	4	127,961	0.00%
2021/09/17	37	207.43	49.6	207.26	210.00	-12.6	129,019	-0.01%
2021/09/16	13	202.73	9	203.22	200.50	4	131,239	0.00%
2021/09/15	37	201.61	33	201.62	205.00	4	132,972	0.00%
2021/09/14	30	208.00	24	208.27	201.50	6	136,191	0.00%
2021/09/13	75	213.36	69	214.46	210.00	6	138,442	0.00%
2021/09/10	42	210.06	48	211.28	211.50	-6	139,336	0.00%
2021/09/09	50	210.00	24	207.94	207.50	26	140,530	0.02%
2021/09/08	97.2	213.21	83.2	213.43	213.00	14	141,059	0.01%
2021/09/07	134.3	207.23	151	208.66	209.50	-16.7	141,359	-0.01%	大買/大賣/
2021/09/06	51	221.32	38.1	221.84	211.00	13	140,707	0.01%
2021/09/03	38.5	234.74	24	231.35	222.00	14.5	140,444	0.01%
2021/09/02	111	237.13	115	237.87	235.50	-4	139,951	0.00%	大買/大賣/
2021/09/01	65.4	241.68	40	240.41	235.00	25.3	139,269	0.02%
2021/08/31	65	247.79	50	248.57	248.00	15	138,045	0.01%
2021/08/30	129	255.70	89.1	256.22	249.00	39.9	137,102	0.03%	大買/
2021/08/27	197.2	256.82	190	258.27	252.00	7.2	136,378	0.01%	大買/大賣/
2021/08/26	122	257.47	93	257.25	258.00	29	134,570	0.02%	大買/
2021/08/25	130.2	251.99	169	252.44	262.00	-38.9	132,823	-0.03%	大買/大賣/
2021/08/24	223.8	250.99	181	248.68	244.00	42.8	131,087	0.03%	大買/大賣/
2021/08/23	225	242.87	291.2	244.18	248.00	-66.2	129,142	-0.05%	大買/大賣/
2021/08/20	122	218.08	161	219.94	225.50	-39	129,352	-0.03%	大買/大賣/
2021/08/19	349.2	226.44	286	226.88	213.00	63.2	130,804	0.05%	大買/大賣/
2021/08/18	192	212.06	284.5	214.26	226.00	-92.5	129,864	-0.07%	大買/大賣/
2021/08/17	143.5	213.95	110	213.70	205.50	33.5	130,875	0.03%	大買/大賣/
2021/08/16	173	213.93	168.1	214.91	215.00	4.9	131,847	0.00%	大買/大賣/
2021/08/13	175	227.60	166	228.70	215.00	9	131,260	0.01%	大買/大賣/
2021/08/12	52	219.95	86.1	221.87	230.00	-34.1	131,665	-0.03%
2021/08/11	105.1	221.96	72	221.57	217.00	33.1	131,247	0.03%	大買/
2021/08/10	82	231.16	64	230.16	225.00	18	129,537	0.01%
2021/08/09	143	234.79	91	234.64	229.00	52	128,839	0.04%	大買/
2021/08/06	103	229.89	143	229.77	231.00	-40	128,536	-0.03%	大買/大賣/
2021/08/05	90	224.37	79	223.09	221.00	11	127,154	0.01%
2021/08/04	44	232.53	45	233.16	233.00	-1	126,543	0.00%
2021/08/03	98.1	232.46	94.9	233.44	229.00	3.2	126,639	0.00%
2021/08/02	79.9	226.39	113.2	226.74	232.00	-33.2	125,565	-0.03%	大賣/
2021/07/30	111.2	246.42	92.6	245.10	223.50	18.6	123,176	0.02%	大買/
2021/07/29	119.6	239.74	133.9	239.41	248.00	-14.3	120,666	-0.01%	大買/大賣/
2021/07/28	118.1	207.99	125.8	209.86	225.50	-7.7	118,502	-0.01%	大買/大賣/
2021/07/27	37	204.81	53.7	205.14	205.00	-16.7	116,098	-0.01%
2021/07/26	34.1	230.06	46	223.47	216.50	-11.9	115,006	-0.01%
2021/07/23	62.6	244.85	58.1	245.46	240.00	4.5	113,819	0.00%
2021/07/22	109.1	229.94	186.3	226.16	240.00	-77.2	112,099	-0.07%	大買/大賣/
2021/07/21	98.4	257.14	124.2	249.50	238.50	-25.8	109,689	-0.02%	大賣/
2021/07/20	111.7	274.01	84.3	268.77	260.50	27.4	107,231	0.03%	大買/
2021/07/19	119.7	291.53	91.4	291.57	286.00	28.3	105,706	0.03%	大買/
2021/07/16	264.6	292.95	229.3	291.58	286.00	35.2	105,178	0.03%	大買/大賣/
2021/07/15	84.2	270.62	104.9	270.05	278.50	-20.7	102,364	-0.02%	大賣/
2021/07/14	120	256.18	111.6	253.08	253.50	8.5	101,196	0.01%	大買/大賣/
2021/07/13	103.4	282.84	104.9	275.50	258.50	-1.4	98,531	0.00%	大買/大賣/
2021/07/12	105.2	288.95	114.7	290.88	287.00	-9.5	96,744	-0.01%	大買/大賣/
2021/07/09	187.9	291.00	163	286.06	275.00	24.9	94,700	0.03%	大買/大賣/
2021/07/08	114.4	283.77	127.2	286.46	304.00	-12.8	92,400	-0.01%	大買/大賣/
2021/07/07	107.1	291.26	91.4	286.80	276.50	15.7	89,534	0.02%	大買/
2021/07/06	156.8	311.41	154.7	310.84	296.00	2.1	87,537	0.00%	大買/大賣/
2021/07/05	97.3	316.74	107.7	312.61	302.00	-10.4	85,714	-0.01%	大賣/
2021/07/02	161.3	337.06	175.3	331.50	326.50	-13.9	83,762	-0.02%	大買/大賣/
2021/07/01	232.7	339.20	200.4	341.53	336.00	32.4	81,705	0.04%	大買/大賣/
2021/06/30	151.6	307.27	137.5	309.87	321.00	14.1	77,304	0.02%	大買/大賣/
2021/06/29	266	311.79	182	304.01	292.00	83.9	75,146	0.11%	大買/大賣/
2021/06/28	91	294.23	118.1	298.42	300.00	-27.1	71,395	-0.04%	大賣/
2021/06/25	137.6	265.26	171.4	266.66	273.00	-33.9	70,194	-0.05%	大買/大賣/
2021/06/24	86	236.34	95.1	240.94	248.50	-9.1	67,663	-0.01%
2021/06/23	800.2	238.18	751.1	235.63	226.00	49	65,883	0.07%	大買/大賣/
2021/06/22	166.8	266.00	132.4	261.64	251.00	34.4	61,674	0.06%	大買/大賣/
2021/06/21	64.2	241.78	63.1	245.82	249.00	1.1	58,851	0.00%
2021/06/18	61.1	213.24	67.3	218.02	226.50	-6.2	58,156	-0.01%
2021/06/17	115.8	206.45	64	204.61	206.00	51.8	56,643	0.09%	大買/
2021/06/16	39.2	204.09	35.3	205.49	205.50	4	55,154	0.01%
2021/06/15	13	186.24	13	188.62	191.50	0	53,839	0.00%
2021/06/11	0	174.50	12.3	171.86	174.50	-12.3	53,432	-0.02%
2021/06/10	3.1	152.27	2.1	154.39	159.00	1.1	53,228	0.00%
2021/06/09	9	160.06	0	0.00	160.00	9	53,324	0.02%
2021/06/08	6	161.92	11	163.41	165.00	-5	53,404	-0.01%
2021/06/07	3.3	145.30	1	148.30	153.00	2.3	53,464	0.00%
2021/06/04	21.1	157.64	7	155.07	155.50	14.1	53,521	0.03%
2021/06/03	16.1	160.29	2.1	164.41	161.00	14	53,592	0.03%
2021/06/02	8.4	162.98	4	164.00	160.00	4.4	53,515	0.01%
2021/06/01	1	159.12	11.1	149.14	159.50	-10	53,205	-0.02%
2021/05/31	11.2	152.09	12	147.96	145.00	-0.8	53,006	0.00%
2021/05/28	155	148.16	138.2	151.90	154.50	16.8	52,533	0.03%	大買/大賣/
2021/05/27	169.2	137.39	182	139.30	140.50	-12.8	50,723	-0.03%	大買/大賣/
2021/05/26	120	123.05	128.2	121.41	128.00	-8.2	47,866	-0.02%	大買/大賣/
2021/05/25	195.2	128.76	175.4	119.93	116.50	19.7	46,237	0.04%	大買/大賣/
2021/05/24	59.8	119.94	55	121.68	125.00	4.8	43,825	0.01%
2021/05/21	39	112.22	59.4	113.38	114.00	-20.4	42,234	-0.05%
2021/05/20	92.3	98.54	88	97.65	104.00	4.3	41,724	0.01%
2021/05/19	17.2	93.04	16.1	91.90	94.60	1.1	39,609	0.00%
2021/05/18	5.1	82.68	6	84.63	86.00	-0.9	39,042	0.00%
2021/05/17	65.3	77.63	64	77.82	78.20	1.3	38,911	0.00%
2021/05/14	31	78.55	32.1	77.53	81.60	-1.1	37,764	0.00%
2021/05/13	12.3	80.13	10.4	80.95	80.10	2	36,679	0.01%
2021/05/12	23.4	92.88	32	89.44	88.90	-8.6	36,346	-0.02%
2021/05/11	17.2	102.03	34	100.41	98.70	-16.8	36,361	-0.05%
2021/05/10	49	100.01	63.2	98.61	101.50	-14.2	35,317	-0.04%
2021/05/07	71	90.45	66.1	90.81	92.30	4.9	34,558	0.01%
2021/05/06	99.3	93.11	75	89.63	89.90	24.3	34,312	0.07%
2021/05/05	71	92.08	77	93.74	92.50	-6	33,721	-0.02%
2021/05/04	80	97.86	68.1	91.97	91.40	11.9	33,189	0.04%
2021/05/03	34.5	100.65	54.4	101.18	101.50	-19.9	32,428	-0.06%
2021/04/29	46	92.23	44	92.70	94.70	2	31,563	0.01%
2021/04/28	66	95.28	53	92.81	92.50	13	31,936	0.04%
2021/04/27	68.2	93.22	67	93.98	91.20	1.2	31,941	0.00%
2021/04/26	5	86.80	12	88.91	90.20	-7	31,963	-0.02%
2021/04/23	19.5	84.52	38.3	84.70	82.00	-18.8	32,715	-0.06%
2021/04/22	58.7	94.30	61	93.39	85.80	-2.3	32,945	-0.01%
2021/04/21	59	87.99	62	87.67	89.60	-3	32,068	-0.01%
2021/04/20	35	80.17	12	80.25	81.50	23	31,928	0.07%
2021/04/19	23.5	78.64	20.1	78.65	80.60	3.4	32,264	0.01%
2021/04/16	5	68.12	2	69.70	73.30	3	32,430	0.01%
2021/04/15	5	66.08	34	66.06	66.70	-29	32,892	-0.09%
2021/04/14	52	65.96	35	65.30	65.30	17	34,186	0.05%
2021/04/13	106	64.33	159	64.15	64.30	-53	34,459	-0.15%	大買/大賣/
2021/04/12	55	63.32	58.4	63.60	64.00	-3.4	35,159	-0.01%
2021/04/09	11	57.22	12	57.12	58.20	-1	36,862	0.00%
2021/04/08	7.2	58.57	12	58.73	58.90	-4.8	37,908	-0.01%
2021/04/07	34	58.44	19	58.20	58.70	15	39,236	0.04%
2021/04/06	23	57.50	9	56.57	57.40	14	42,280	0.03%
2021/04/01	17	56.36	12	56.12	55.90	5	43,279	0.01%
2021/03/31	6	56.10	31	56.10	55.10	-25	44,129	-0.06%
2021/03/30	28	54.35	16	54.06	54.60	12	44,067	0.03%
2021/03/29	17.6	55.03	12	54.92	55.40	5.6	44,720	0.01%
2021/03/26	13	52.07	0	0.00	52.90	13	46,649	0.03%
2021/03/25	3	50.83	4	50.75	49.90	-1	47,659	0.00%
2021/03/24	10	52.00	12	52.01	52.00	-2	48,732	0.00%
2021/03/23	17	53.99	22.1	52.86	51.70	-5.1	48,863	-0.01%
2021/03/22	5	53.74	18.8	54.12	54.50	-13.8	48,009	-0.03%
2021/03/19	9.4	49.55	3	49.60	49.55	6.4	47,755	0.01%
2021/03/18	2.4	49.45	2	49.60	49.95	0.4	48,015	0.00%
2021/03/17	4	49.09	11	49.13	49.00	-7	48,441	-0.01%
2021/03/16	2	48.53	0	0.00	48.65	2	48,956	0.00%
2021/03/15	3	48.20	4	48.66	48.70	-1	49,649	0.00%
2021/03/12	2	48.15	5.2	47.99	47.40	-3.2	50,455	-0.01%
2021/03/11	8	47.73	1	47.75	47.25	7	50,756	0.01%
2021/03/10	0.4	47.35	16	46.69	47.00	-15.6	50,926	-0.03%
2021/03/09	12	46.27	4.2	46.92	47.50	7.8	51,141	0.02%
2021/03/08	1	47.20	1	45.40	45.40	0	51,479	0.00%
2021/03/05	1	46.50	4	46.10	45.85	-3	51,890	-0.01%
2021/03/04	5	46.62	10	46.34	46.05	-5	52,319	-0.01%
2021/03/03	0	0.00	6	46.46	47.30	-6	52,717	-0.01%
2021/03/02	12	48.23	20	47.31	45.50	-8	53,775	-0.01%
2021/02/26	5	47.39	9.1	47.93	47.95	-4.1	54,074	-0.01%
2021/02/25	2	47.53	4	47.53	47.30	-2	54,060	0.00%
2021/02/24	0.3	47.25	3	46.08	46.00	-2.7	54,183	0.00%
2021/02/23	8.3	47.27	3	47.90	46.70	5.3	54,262	0.01%
2021/02/22	12	47.00	13.1	46.95	46.75	-1.1	54,800	0.00%
2021/02/19	5	44.38	0	0.00	44.50	5	54,951	0.01%
2021/02/18	25	45.55	3	46.32	45.25	22	55,206	0.04%
2021/02/17	4	42.95	2	43.23	43.90	2	54,788	0.00%
2021/02/05	6	43.02	4	42.74	42.20	2	54,773	0.00%
2021/02/03	10	43.52	12	42.42	42.25	-2	55,361	0.00%
2021/02/02	16	44.12	17	43.35	43.50	-1	56,019	0.00%
2021/02/01	5	42.31	4	42.10	41.35	1	55,488	0.00%
2021/01/29	2	43.75	2	43.98	42.80	0	55,267	0.00%
2021/01/28	5	44.75	6	44.73	44.75	-1	55,130	0.00%
2021/01/27	3	45.63	2	45.33	44.55	1	54,963	0.00%
2021/01/26	12	45.95	6	45.83	45.60	6	55,058	0.01%
2021/01/25	4	46.31	2	45.73	45.65	2	54,998	0.00%
2021/01/22	38.2	44.30	38	43.98	44.80	0.2	54,629	0.00%
2021/01/21	7	43.85	13	43.67	42.70	-6	54,212	-0.01%
2021/01/20	6	42.46	12.2	42.40	42.10	-6.2	53,579	-0.01%
2021/01/19	36	45.47	30	45.13	43.20	6	52,968	0.01%
2021/01/18	34	43.27	58.4	42.84	45.10	-24.4	52,507	-0.05%
2021/01/15	14	44.69	9.3	43.94	43.25	4.7	51,347	0.01%
2021/01/14	14.1	49.06	15	49.61	48.05	-1	50,492	0.00%
2021/01/13	18.1	48.86	17	48.79	48.00	1.1	50,040	0.00%
2021/01/12	78.1	49.92	60	49.75	49.05	18.1	49,715	0.04%
2021/01/11	9	49.72	6	49.84	50.40	3	48,278	0.01%
2021/01/08	29	48.04	32	48.08	48.50	-3	47,488	-0.01%
2021/01/07	68	46.93	69	46.95	47.35	-1	46,536	0.00%
2021/01/06	36.2	52.96	17	52.56	50.30	19.2	45,072	0.04%
2021/01/05	63	55.42	40	55.23	54.60	23	44,340	0.05%
2021/01/04	66.3	55.94	87	56.22	57.10	-20.8	43,023	-0.05%
2020/12/31	34	51.97	42.2	51.85	52.90	-8.2	40,875	-0.02%
2020/12/30	28.1	49.60	21	49.28	50.10	7.1	39,737	0.02%
2020/12/29	169.2	54.38	151.5	54.26	49.35	17.7	38,285	0.05%	大買/大賣/
2020/12/28	26	52.03	89	52.10	52.80	-63	35,075	-0.18%
2020/12/25	17.6	47.82	34	48.08	48.00	-16.5	33,634	-0.05%
2020/12/24	19.1	45.92	3.1	45.82	45.25	15.9	32,551	0.05%
2020/12/23	95	43.53	74.1	43.91	45.45	20.9	32,156	0.07%
2020/12/22	66.3	47.59	45.3	45.88	43.15	21	31,216	0.07%
2020/12/21	32	45.89	71	45.35	47.50	-39	28,681	-0.14%
2020/12/18	80	43.51	75.3	43.38	43.20	4.8	27,305	0.02%
2020/12/17	8	41.81	6	42.38	42.35	2	25,975	0.01%
2020/12/16	1.3	40.51	5	40.67	41.00	-3.8	25,507	-0.01%
2020/12/15	35.7	41.09	87.4	40.75	40.00	-51.7	25,254	-0.20%
2020/12/14	3.2	40.82	14	40.66	40.75	-10.9	24,601	-0.04%
2020/12/11	66	39.38	8	40.74	38.95	58	24,110	0.24%
2020/12/10	43	42.10	10	41.76	41.40	33	23,548	0.14%
2020/12/09	18	41.50	8	41.88	41.40	10	22,943	0.04%
2020/12/08	32.1	40.90	33	40.95	40.60	-0.9	22,173	0.00%
2020/12/07	11	38.50	11	38.08	38.25	0	21,113	0.00%
2020/12/04	9	38.37	8	38.07	38.00	1	20,573	0.00%
2020/12/03	14	40.29	5	40.57	39.50	9	20,136	0.04%
2020/12/02	13	40.22	10	40.50	40.00	3	19,824	0.02%
2020/12/01	15	41.83	0	0.00	41.10	15	19,317	0.08%
2020/11/30	6	43.08	8	43.53	43.70	-2	18,836	-0.01%
2020/11/27	9	42.07	32	41.35	43.00	-23	18,393	-0.13%
2020/11/26	67	42.25	43	42.86	40.65	24	17,895	0.13%
2020/11/25	10.4	39.31	13	39.81	40.90	-2.6	16,799	-0.02%
2020/11/24	5	37.47	18	37.22	37.20	-13	16,009	-0.08%
2020/11/23	38.2	37.63	15	37.72	37.45	23.2	15,818	0.15%
2020/11/20	7	37.65	0	0.00	36.75	7	15,621	0.04%
2020/11/19	28	37.17	22	36.89	37.45	6	15,539	0.04%
2020/11/18	29	34.79	21	35.51	36.40	8	14,552	0.05%
2020/11/17	20	32.51	25	32.60	33.35	-5	13,788	-0.04%
2020/11/16	15	31.54	11	31.31	31.55	4	13,474	0.03%
2020/11/13	7	30.81	23	31.54	30.60	-16	13,393	-0.12%
2020/11/12	3	31.50	6	31.87	31.20	-3	13,198	-0.02%
2020/11/11	9	30.95	56	30.40	32.45	-47	13,081	-0.36%
2020/11/10	25	31.33	12	31.83	29.80	13	12,631	0.10%
2020/11/09	4	31.30	10.1	30.77	32.25	-6.1	11,564	-0.05%
2020/11/06	1	29.15	20	29.16	29.35	-19	11,333	-0.17%
2020/11/05	27	28.83	21	28.71	28.95	6	11,279	0.05%
2020/11/04	30	28.47	10.5	28.59	28.90	19.5	11,238	0.17%
2020/11/03	19	28.07	14.2	28.27	28.60	4.8	11,022	0.04%
2020/11/02	18	27.37	2	27.70	27.00	16	10,673	0.15%
2020/10/30	3	26.55	0	0.00	26.20	3	10,273	0.03%
2020/10/29	5	26.65	1	26.60	26.70	4	10,172	0.04%
2020/10/28	7	26.55	19	26.86	26.15	-12	10,059	-0.12%
2020/10/26	6	25.73	6	26.23	26.85	0	9,717	0.00%
2020/10/22	0	0.00	4	24.40	24.45	-4	9,161	-0.04%
2020/10/21	6	25.40	12	25.45	25.30	-6	9,085	-0.07%
2020/10/20	12	25.02	3	24.68	25.25	9	8,840	0.10%
2020/10/16	15	24.02	25	23.87	23.55	-10	8,469	-0.12%
2020/10/13	7	24.32	19	24.75	25.05	-12	8,112	-0.15%
2020/10/08	2	23.50	28	23.43	23.80	-26	7,540	-0.34%
2020/10/07	32	23.86	26	23.95	24.45	6	7,351	0.08%
2020/10/06	20	23.12	4	22.60	23.45	16	7,094	0.23%
2020/10/05	10	22.59	2	22.43	22.85	8	6,852	0.12%
2020/09/29	7	21.65	0	0.00	21.00	7	6,614	0.11%
2020/09/28	2	21.30	2	21.45	21.65	0	6,365	0.00%
2020/09/25	5	20.10	8	20.31	20.45	-3	6,001	-0.05%
2020/09/17	0	0.00	2	20.18	20.20	-2	5,586	-0.04%
2020/09/16	0	0.00	8	20.00	20.10	-8	5,575	-0.14%
2020/09/11	2	20.45	0	0.00	20.00	2	5,337	0.04%
2020/09/10	7	20.35	0	0.00	20.40	7	5,238	0.13%
2020/09/09	2	20.00	0	0.00	20.40	2	5,195	0.04%
2020/09/07	5	20.65	0	0.00	20.15	5	5,064	0.10%
2020/09/04	3	20.00	3	20.00	20.00	0	4,899	0.00%
2020/09/03	0	0.00	9	20.37	20.45	-9	4,775	-0.19%
2020/09/02	9	20.53	8	20.81	20.70	1	4,671	0.02%
2020/08/31	2	21.98	2	21.43	21.20	0	4,531	0.00%
2020/08/28	0	0.00	2	20.93	21.00	-2	4,317	-0.05%
2020/08/27	2	21.05	10	20.85	20.90	-8	4,277	-0.19%
2020/08/25	8	21.24	1	21.65	21.75	7	3,937	0.18%
2020/08/21	0	0.00	7	20.19	20.10	-7	3,516	-0.20%
2020/08/20	17	19.98	11	19.89	19.95	6	3,447	0.17%
2020/08/19	11	20.80	0	0.00	20.35	11	3,250	0.34%
2020/08/18	1	19.55	9	19.68	20.10	-8	3,028	-0.26%
2020/08/17	0	0.00	1	20.35	20.05	-1	2,835	-0.04%
2020/08/14	19	20.03	18	20.21	19.90	1	2,607	0.04%
2020/08/13	0	0.00	2	19.15	19.05	-2	2,275	-0.09%
2020/08/11	2	18.80	0	0.00	18.80	2	2,191	0.09%
2020/08/10	0	0.00	2	18.90	19.00	-2	2,144	-0.09%
2020/08/04	0	0.00	1	17.15	17.20	-1	2,021	-0.05%
2020/08/03	1	17.00	0	0.00	17.05	1	2,024	0.05%
2020/07/29	1	16.95	0	0.00	17.00	1	2,021	0.05%
2020/07/20	0	0.00	4	17.95	17.90	-4	2,074	-0.19%
2020/07/17	2	17.98	0	0.00	18.10	2	2,067	0.10%
2020/07/14	3	18.75	0	0.00	18.70	3	2,051	0.15%
2020/07/13	0	0.00	1	18.70	18.80	-1	2,028	-0.05%
2020/07/08	1	18.40	0	0.00	18.70	1	1,906	0.05%
2020/07/02	2	16.45	0	0.00	16.50	2	1,623	0.12%
2020/07/01	0	0.00	1	16.45	16.50	-1	1,641	-0.06%
2020/06/30	2	16.40	0	0.00	16.45	2	1,691	0.12%
2020/06/22	1	16.50	0	0.00	16.35	1	1,782	0.06%
2020/06/19	5	16.41	0	0.00	16.25	5	1,824	0.27%
2020/06/09	0	0.00	2	17.05	17.00	-2	2,236	-0.09%
2020/06/08	0	0.00	5	16.95	17.05	-5	2,256	-0.22%
2020/06/03	0	0.00	2	16.58	16.55	-2	2,275	-0.09%
2020/05/27	1	16.35	0	0.00	16.35	1	2,255	0.04%
2020/05/21	2	16.25	4	16.35	16.25	-2	2,264	-0.09%
2020/05/18	0	0.00	3	15.70	15.75	-3	2,282	-0.13%
2020/05/14	2	15.63	0	0.00	15.60	2	2,297	0.09%
2020/05/13	4	15.98	2	16.05	15.95	2	2,283	0.09%
2020/04/30	2	16.80	2	16.90	16.90	0	2,272	0.00%
2020/04/29	3	16.72	0	0.00	16.70	3	2,270	0.13%
2020/04/23	0	0.00	1	15.95	16.00	-1	2,263	-0.04%
2020/04/21	2	16.15	2	15.95	15.95	0	2,263	0.00%
2020/04/17	0	0.00	2	16.00	16.15	-2	2,199	-0.09%
2020/04/15	0	0.00	1	16.00	16.10	-1	2,151	-0.05%
2020/04/06	0	0.00	1	14.30	14.30	-1	2,026	-0.05%
2020/03/27	1	14.00	0	0.00	13.90	1	1,903	0.05%
2020/03/19	1	11.85	0	0.00	11.90	1	1,715	0.06%
2020/03/18	1	13.00	3	13.15	13.15	-2	1,612	-0.12%
2020/03/17	1	13.30	0	0.00	13.40	1	1,565	0.06%
2020/03/13	0	0.00	1	14.55	15.10	-1	1,496	-0.07%
2020/03/10	1	16.20	0	0.00	16.65	1	1,406	0.07%
2020/03/09	5	16.50	0	0.00	16.50	5	1,389	0.36%
2020/03/06	1	16.80	0	0.00	16.90	1	1,383	0.07%
2020/03/05	2	17.10	0	0.00	17.15	2	1,364	0.15%
2020/02/19	3	17.55	0	0.00	17.50	3	1,290	0.23%
2020/02/18	0	0.00	8	17.50	17.55	-8	1,285	-0.62%
2020/01/06	0	0.00	9	18.60	18.35	-9	1,249	-0.72%
2020/01/02	0	0.00	2	18.50	18.50	-2	1,260	-0.16%
2019/12/25	0	0.00	2	18.60	18.60	-2	1,346	-0.15%
2019/12/24	0	0.00	2	18.60	18.50	-2	1,368	-0.15%
2019/12/20	0	0.00	9	18.50	18.60	-9	1,378	-0.65%
2019/12/12	2	18.20	0	0.00	18.15	2	1,324	0.15%
2019/12/03	0	0.00	9	18.40	18.55	-9	1,491	-0.60%
2019/11/29	2	18.20	0	0.00	18.15	2	1,749	0.11%
2019/11/15	2	18.00	0	0.00	18.00	2	2,264	0.09%
2019/11/14	3	18.00	0	0.00	18.15	3	2,340	0.13%
2019/11/13	1	18.00	0	0.00	18.20	1	2,410	0.04%
2019/11/12	1	18.05	0	0.00	18.10	1	2,508	0.04%
2019/10/25	1	18.55	1	18.60	18.60	0	3,637	0.00%
2019/10/23	2	18.00	0	0.00	18.10	2	4,238	0.05%
2019/10/04	5	17.96	0	0.00	17.70	5	4,628	0.11%
2019/09/26	3	18.60	0	0.00	18.55	3	4,686	0.06%
2019/09/20	4	18.85	0	0.00	18.85	4	4,796	0.08%
2019/09/17	0	0.00	1	18.75	19.10	-1	4,828	-0.02%
2019/09/05	1	19.80	0	0.00	19.75	1	4,873	0.02%
2019/09/04	2	20.15	0	0.00	20.15	2	4,831	0.04%
2019/09/03	8	20.13	0.1	20.10	20.20	7.9	4,719	0.17%
2019/09/02	0	0.00	1	19.20	19.15	-1	4,583	-0.02%
2019/08/30	0	0.00	1	19.15	19.00	-1	4,578	-0.02%
2019/08/29	1	19.00	0	0.00	19.00	1	4,544	0.02%
2019/08/27	1	18.85	6	19.00	18.80	-5	4,607	-0.11%
2019/08/26	6	18.80	0	0.00	18.75	6	4,612	0.13%
2019/08/22	5	19.25	6	18.95	18.75	-1	4,606	-0.02%
2019/08/19	2	19.78	1	19.65	19.15	1	4,493	0.02%
2019/08/16	0	0.00	3	19.67	19.55	-3	4,417	-0.07%
2019/08/15	7	19.79	4	19.96	19.80	3	4,356	0.07%
2019/08/13	0	0.00	1	20.85	20.60	-1	4,250	-0.02%
2019/08/12	1	20.65	0	0.00	20.65	1	4,215	0.02%
2019/08/08	5	21.11	2	20.93	21.40	3	4,184	0.07%
2019/08/07	1	20.30	2	20.58	20.50	-1	4,085	-0.02%
2019/08/06	2	20.58	1	20.65	20.55	1	4,031	0.02%
2019/08/05	3	22.30	11	22.25	21.40	-8	3,939	-0.20%
2019/08/02	0	0.00	7	21.11	21.80	-7	3,813	-0.18%
2019/08/01	5	21.13	6	21.22	20.85	-1	3,588	-0.03%
2019/07/31	2	20.78	0	0.00	20.75	2	3,472	0.06%
2019/07/29	1	21.80	1	22.30	22.10	0	3,295	0.00%
2019/07/26	9	22.59	11	22.85	21.90	-2	3,167	-0.06%
2019/07/25	2	20.93	2	21.75	21.90	0	2,829	0.00%
2019/07/24	1	20.25	12	20.28	20.40	-11	2,501	-0.44%
2019/07/23	0	0.00	2	19.50	19.55	-2	2,277	-0.09%
2019/07/22	1	19.10	0	0.00	19.25	1	2,169	0.05%
2019/07/18	0	0.00	1	19.15	19.00	-1	2,087	-0.05%
2019/07/12	0	0.00	2	18.95	19.00	-2	2,055	-0.10%
2019/07/11	0	0.00	10	19.35	19.45	-10	2,032	-0.49%
2019/07/04	3	19.25	0	0.00	19.25	3	1,874	0.16%
2019/07/03	2	19.10	0	0.00	19.10	2	1,844	0.11%
2019/06/21	0	0.00	1	18.20	18.00	-1	1,576	-0.06%
2019/06/19	0	0.00	23	18.40	18.40	-23	1,477	-1.56%
2019/06/04	0	0.00	1	17.90	18.00	-1	1,236	-0.08%
2019/06/03	1	18.00	7	17.91	17.85	-6	1,208	-0.50%
2019/05/31	13	18.46	1	18.45	18.85	12	1,114	1.08%
2019/05/30	1	18.75	0	0.00	18.85	1	1,052	0.10%
2019/05/27	2	18.05	0	0.00	18.05	2	905	0.22%
2019/05/24	0	0.00	8	17.85	17.90	-8	854	-0.94%
2019/05/22	1	17.50	0	0.00	17.50	1	811	0.12%
2019/05/21	0	0.00	7	17.30	17.55	-7	794	-0.88%
2019/05/09	2	16.30	1	16.20	16.25	1	666	0.15%
2019/04/26	3	16.25	0	0.00	16.30	3	616	0.49%
2019/04/22	3	16.53	1	16.50	16.55	2	590	0.34%
2019/04/03	2	16.00	0	0.00	16.15	2	481	0.42%
2019/02/27	2	16.00	0	0.00	15.95	2	529	0.38%
2019/02/11	0	0.00	1	15.80	15.90	-1	466	-0.21%
2019/01/30	1	15.80	0	0.00	15.75	1	463	0.22%
2019/01/21	5	15.65	0	0.00	15.65	5	489	1.02%
2018/12/20	10	16.15	10	16.10	16.00	0	773	0.00%
2018/12/17	3	16.15	0	0.00	16.20	3	782	0.38%
2018/11/30	0	0.00	3	15.90	15.90	-3	870	-0.34%
2018/11/28	0	0.00	5	16.00	16.00	-5	870	-0.57%
2018/11/26	0	0.00	2	15.70	15.70	-2	857	-0.23%
2018/11/16	5	15.55	0	0.00	15.55	5	910	0.55%
2018/11/14	1	15.40	0	0.00	15.35	1	962	0.10%
2018/11/06	0	0.00	20	15.35	15.35	-20	1,124	-1.78%
2018/11/02	10	15.25	0	0.00	15.20	10	1,133	0.88%
2018/10/30	20	15.11	5	15.15	15.10	15	1,137	1.32%
2018/10/24	0	0.00	7	16.25	16.25	-7	1,121	-0.62%
2018/10/23	7	16.05	0	0.00	16.10	7	1,119	0.63%
2018/10/22	0	0.00	146	16.24	16.30	-146	1,109	-13.16%	大賣/鉅額交易
2018/10/19	126	16.02	118	16.07	15.95	8	1,125	0.71%	大買/大賣/
2018/10/18	25	15.84	10	16.00	16.15	15	1,138	1.32%
2018/10/17	252	15.91	129	15.76	15.65	123	1,139	10.80%	大買/大賣/鉅額交易
2018/10/11	1	15.65	0	0.00	15.40	1	1,146	0.09%
2018/09/28	1	16.80	0	0.00	16.70	1	1,236	0.08%
2018/09/26	5	16.75	0	0.00	16.90	5	1,249	0.40%
2018/09/12	0	0.00	5	16.85	16.85	-5	1,331	-0.38%
2018/08/31	0	0.00	2	16.80	16.80	-2	1,339	-0.15%
2018/08/23	2	17.15	0	0.00	17.10	2	1,336	0.15%
2018/08/15	0	0.00	10	16.90	16.90	-10	1,214	-0.82%
2018/08/08	5	16.80	0	0.00	16.80	5	1,290	0.39%
2018/07/17	6	17.01	10	17.15	17.15	-4	1,292	-0.31%
2018/07/11	10	16.75	0	0.00	16.80	10	1,211	0.83%
2018/06/15	10	16.75	0	0.00	16.50	10	1,356	0.74%
2018/05/10	1	17.05	0	0.00	17.00	1	1,656	0.06%
2018/04/12	5	17.40	0	0.00	17.30	5	1,976	0.25%
2018/03/15	0	0.00	15	17.93	17.85	-15	2,191	-0.68%
2018/03/14	0	0.00	5	18.04	18.10	-5	2,215	-0.23%
2018/03/13	0	0.00	5	18.00	18.00	-5	2,281	-0.22%
2018/03/12	1	18.20	0	0.00	18.10	1	2,314	0.04%
2018/02/09	0	0.00	5	17.40	17.65	-5	3,225	-0.15%
2018/02/08	12	17.78	10	17.80	17.75	2	3,221	0.06%
2018/02/07	5	17.65	0	0.00	17.80	5	3,250	0.15%
2018/02/06	2	17.63	8	17.70	17.25	-6	3,230	-0.19%
2018/02/05	3	18.25	0	0.00	18.30	3	3,155	0.10%
2018/01/24	2	19.30	0	0.00	19.40	2	3,116	0.06%
2018/01/17	3	20.00	1	20.00	20.00	2	3,103	0.06%
2018/01/16	23	19.95	0	0.00	19.85	23	3,140	0.73%
2018/01/15	0	0.00	1	19.95	19.95	-1	3,177	-0.03%
2018/01/11	1	20.00	1	20.00	19.90	0	3,369	0.00%
2018/01/10	3	19.95	0	0.00	19.90	3	3,335	0.09%
2018/01/08	0	0.00	5	19.75	19.65	-5	3,293	-0.15%
2018/01/04	0	0.00	1	19.40	19.45	-1	3,285	-0.03%
2018/01/03	2	20.03	1	19.65	19.60	1	3,300	0.03%
2018/01/02	3	19.95	37	19.76	19.85	-34	3,233	-1.05%