萬海 (2615)-永豐金-豐原券商分點個股進出

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
93.6
漲跌
▼2.2
漲幅
-2.30%
成交量
37,432張
產業
上市航運類股
2383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－永豐金-豐原券商分點個股進出

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

永豐金-豐原券商分點個股進出
永豐金-豐原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
2024/11/22	16.5	94.13	9	94.16	93.60	7.5	37,730	0.02%
2024/11/21	79.2	96.93	70.1	97.51	95.80	9.1	37,298	0.02%
2024/11/20	68.5	95.57	96	96.42	94.80	-27.5	36,322	-0.08%
2024/11/19	25.2	92.88	10	93.13	93.30	15.2	35,041	0.04%
2024/11/18	9	91.07	13	91.78	90.90	-4	34,756	-0.01%
2024/11/15	17	91.45	15	91.07	90.50	2	34,624	0.01%
2024/11/14	11	90.08	0	0.00	89.80	11	34,403	0.03%
2024/11/13	6	91.08	29	91.16	90.60	-23	34,579	-0.07%
2024/11/12	16.7	93.95	6	93.46	91.30	10.7	34,754	0.03%
2024/11/11	38	94.73	2	95.50	94.30	36	34,807	0.10%
2024/11/08	68.1	94.73	122.2	95.27	93.70	-54.1	34,755	-0.16%	大賣/
2024/11/07	48	90.87	52	90.74	91.80	-4	34,903	-0.01%
2024/11/06	62	93.74	51	94.16	93.60	11	34,962	0.03%
2024/11/05	47	94.52	58	95.05	94.70	-11	35,337	-0.03%
2024/11/04	76.2	94.35	28.4	93.45	89.80	47.8	34,898	0.14%
2024/11/01	60	89.61	96.2	90.57	94.20	-36.2	33,867	-0.11%
2024/10/30	8	87.32	8	87.90	85.70	0	33,326	0.00%
2024/10/29	7.1	87.00	18	86.80	85.70	-10.9	33,492	-0.03%
2024/10/28	40	88.29	13	88.24	88.60	27	33,530	0.08%
2024/10/25	2	86.85	20	86.43	86.90	-18	33,429	-0.05%
2024/10/24	4	86.50	4.1	87.21	86.00	-0.1	33,446	0.00%
2024/10/23	4	88.60	14	87.89	87.70	-10	33,445	-0.03%
2024/10/22	18.1	88.19	19	89.26	87.60	-0.9	33,552	0.00%
2024/10/21	23	87.04	12	88.02	87.90	11	33,427	0.03%
2024/10/18	10	86.39	22	85.22	85.30	-12	33,412	-0.04%
2024/10/17	38	85.65	34	85.43	86.40	4	33,275	0.01%
2024/10/16	25.2	83.28	12	82.25	82.20	13.2	32,997	0.04%
2024/10/15	1.1	81.33	10	81.17	81.10	-8.9	33,039	-0.03%
2024/10/14	12.1	83.22	4	82.00	82.00	8.1	33,346	0.02%
2024/10/11	11	84.30	1	83.20	83.00	10	33,454	0.03%
2024/10/09	29.3	83.62	65	83.30	83.00	-35.7	33,604	-0.11%
2024/10/08	25	86.62	5.1	85.44	85.50	19.9	33,639	0.06%
2024/10/07	49.1	86.17	70.2	86.15	85.70	-21	33,858	-0.06%
2024/10/04	94.6	89.71	13	90.40	89.30	81.6	33,872	0.24%
2024/10/01	29	101.14	25	102.14	99.20	4	33,637	0.01%
2024/09/30	41.3	99.40	16.2	101.46	98.00	25.1	32,958	0.08%
2024/09/27	82	105.40	72.9	105.19	107.50	9.2	32,265	0.03%
2024/09/26	42.5	102.67	63.4	102.52	102.00	-20.9	31,422	-0.07%
2024/09/25	209.1	94.97	263.5	95.65	99.70	-54.4	30,038	-0.18%	大買/大賣/
2024/09/24	16	87.94	64	88.74	90.70	-48	27,949	-0.17%
2024/09/23	23	82.54	14	82.41	82.50	9	26,876	0.03%
2024/09/20	5	81.80	28.3	80.99	81.10	-23.3	27,305	-0.09%
2024/09/19	1	80.50	22	80.70	81.00	-21	28,026	-0.07%
2024/09/18	2	79.70	4	80.42	80.50	-2	28,900	-0.01%
2024/09/16	12	78.33	28	77.89	78.30	-16	30,633	-0.05%
2024/09/13	32	77.90	24	78.39	79.20	8	31,476	0.03%
2024/09/12	3	78.30	21	77.80	77.70	-18	32,673	-0.06%
2024/09/11	25	77.00	12	76.85	76.80	13	33,220	0.04%
2024/09/10	8	75.36	0	74.10	74.10	8	34,500	0.02%
2024/09/09	6.1	75.67	4	75.45	75.20	2.1	35,508	0.01%
2024/09/06	1	79.00	2	78.60	78.20	-1	36,148	0.00%
2024/09/05	5	78.94	4	78.98	78.80	1	37,345	0.00%
2024/09/04	1	76.82	0	0.00	78.70	1	39,131	0.00%
2024/09/03	0.7	79.68	2	79.65	79.50	-1.3	40,875	0.00%
2024/09/02	34.6	80.44	11	80.07	79.50	23.6	43,141	0.05%
2024/08/30	29	81.20	36.1	81.72	82.90	-7.1	43,791	-0.02%
2024/08/29	0	78.00	0	0.00	79.20	0	43,678	0.00%
2024/08/28	1	78.40	1	78.30	78.10	0	45,476	0.00%
2024/08/27	18	78.57	5.5	78.42	78.30	12.5	45,817	0.03%
2024/08/26	29	81.51	27.1	81.99	79.90	1.9	45,676	0.00%
2024/08/22	0	80.30	0	0.00	79.70	0	45,927	0.00%
2024/08/21	1.1	79.75	6	79.20	80.40	-5	46,209	-0.01%
2024/08/20	11	80.41	1	79.20	79.20	10	46,217	0.02%
2024/08/19	4.1	80.42	4	79.50	79.50	0.1	46,054	0.00%
2024/08/16	3	80.77	34.1	80.08	80.80	-31.1	45,967	-0.07%
2024/08/15	38	79.28	15	80.23	80.40	23	45,678	0.05%
2024/08/14	18.1	78.78	16	77.89	77.70	2.1	45,246	0.00%
2024/08/13	34	79.96	17	79.24	79.10	17	44,815	0.04%
2024/08/12	47	82.10	33	81.55	82.50	14	44,178	0.03%
2024/08/09	5.2	80.94	2	81.61	77.20	3.2	45,149	0.01%
2024/08/08	14	80.81	6	80.82	78.80	8	49,084	0.02%
2024/08/07	14	80.66	15	81.60	84.20	-1	50,537	0.00%
2024/08/06	6	78.55	5.6	78.61	79.60	0.4	51,107	0.00%
2024/08/05	4	77.64	17.4	76.50	75.00	-13.4	51,191	-0.03%
2024/08/02	17	81.31	4.5	81.35	79.70	12.5	51,118	0.02%
2024/08/01	9.1	79.06	7.1	79.34	79.70	2	50,658	0.00%
2024/07/31	0	0.00	6.3	77.01	77.90	-6.3	50,404	-0.01%
2024/07/30	3	74.30	5	74.76	76.20	-2	50,310	0.00%
2024/07/29	7	72.73	7	73.40	72.90	0	50,441	0.00%
2024/07/26	1	72.84	0	0.00	73.90	1	50,553	0.00%
2024/07/23	1	72.20	0	74.40	74.20	1	50,717	0.00%
2024/07/22	1.1	69.02	2.1	68.49	71.00	-1	50,851	0.00%
2024/07/19	6.8	71.49	10	71.60	71.10	-3.3	50,442	-0.01%
2024/07/18	1	74.00	22	73.32	74.00	-21	50,132	-0.04%
2024/07/17	8.1	74.25	2	73.95	73.50	6.1	49,984	0.01%
2024/07/16	4.3	77.57	6.5	77.20	75.10	-2.2	49,777	0.00%
2024/07/15	31.1	77.98	39.5	75.63	77.90	-8.4	49,553	-0.02%
2024/07/12	10	75.78	5	76.22	76.40	5	49,136	0.01%
2024/07/11	35	77.37	5	77.04	77.30	30	48,805	0.06%
2024/07/10	6.1	76.22	12	76.78	76.10	-5.9	48,607	-0.01%
2024/07/09	3.2	78.30	11	76.50	77.20	-7.9	48,258	-0.02%
2024/07/08	12.2	77.15	19	77.66	78.00	-6.8	47,642	-0.01%
2024/07/05	10.2	84.20	6.1	84.16	83.70	4.1	46,700	0.01%
2024/07/04	5	87.20	2.1	87.49	86.40	2.9	46,213	0.01%
2024/07/03	17	86.22	2.1	87.71	87.60	14.9	45,858	0.03%
2024/07/02	7	85.73	1	86.80	84.80	6	45,291	0.01%
2024/07/01	12.2	88.11	12.3	86.49	86.00	-0.1	44,799	0.00%
2024/06/28	10	89.47	9	88.89	88.60	1	44,030	0.00%
2024/06/27	27.4	89.37	25	89.72	89.20	2.4	43,631	0.01%
2024/06/26	30.1	90.75	1.3	91.07	89.00	28.9	43,091	0.07%
2024/06/25	12.8	91.05	28	90.89	91.70	-15.3	42,423	-0.04%
2024/06/24	31	90.00	28	90.55	88.80	3	41,532	0.01%
2024/06/21	29	95.94	37	96.74	92.30	-8	40,591	-0.02%
2024/06/20	30	92.19	17	92.54	92.10	13	38,643	0.03%
2024/06/19	40.1	91.88	23	92.68	90.00	17.1	37,771	0.05%
2024/06/18	30	90.61	3	88.97	88.80	27	36,480	0.07%
2024/06/17	39	92.75	51.1	91.69	89.10	-12.1	35,801	-0.03%
2024/06/14	31.6	89.53	19	90.87	92.80	12.6	34,396	0.04%
2024/06/13	29.2	84.92	27.3	85.54	84.40	1.9	33,344	0.01%
2024/06/12	61	83.94	46	83.54	83.00	15	32,877	0.05%
2024/06/11	44.5	95.54	45.4	93.76	88.20	-0.9	31,780	0.00%
2024/06/07	42.9	98.32	32.4	98.98	96.20	10.5	29,937	0.04%
2024/06/06	43.2	93.74	48.6	94.65	96.80	-5.4	27,958	-0.02%
2024/06/05	5.5	87.15	12	87.62	88.00	-6.5	25,592	-0.03%
2024/06/04	1	80.30	0	0.00	80.00	1	24,729	0.00%
2024/06/03	55	79.37	50	80.74	82.00	5	24,299	0.02%
2024/05/31	4	84.68	2.4	81.06	79.70	1.6	22,456	0.01%
2024/05/30	6	86.10	14.1	85.76	87.50	-8.1	22,077	-0.04%
2024/05/29	7	87.60	1.2	89.35	85.60	5.8	21,953	0.03%
2024/05/28	6.2	85.83	1	82.50	87.00	5.2	21,736	0.02%
2024/05/27	1.2	82.28	15.7	78.99	82.10	-14.5	21,665	-0.07%
2024/05/24	4.3	74.22	9	73.46	74.90	-4.7	21,326	-0.02%
2024/05/23	0	0.00	1	71.30	71.10	-1	21,128	0.00%
2024/05/22	0	0.00	7	71.09	71.20	-7	21,144	-0.03%
2024/05/21	1	69.10	0	0.00	68.80	1	21,103	0.00%
2024/05/20	5	70.90	2	69.90	70.80	3	21,096	0.01%
2024/05/17	5	70.00	4	70.55	70.00	1	21,037	0.00%
2024/05/16	11	70.36	7	71.44	71.90	4	20,902	0.02%
2024/05/15	17	69.51	21.3	69.56	70.50	-4.3	20,605	-0.02%
2024/05/14	93.1	71.62	77	71.78	68.40	16.1	19,005	0.08%
2024/05/13	44.2	69.10	53.3	69.33	70.10	-9.1	13,910	-0.07%
2024/05/10	27	62.70	34.6	63.59	63.80	-7.6	11,861	-0.06%
2024/05/09	3	54.40	25	57.38	58.00	-22	10,361	-0.21%
2024/05/08	5.4	52.79	5.2	52.71	52.80	0.2	9,418	0.00%
2024/05/07	2	51.20	1	50.50	50.80	1	8,781	0.01%
2024/05/06	0	0.00	0.1	50.02	49.80	-0.1	8,545	0.00%
2024/05/03	2	49.98	1	50.50	49.40	1	8,490	0.01%
2024/05/02	0	0.00	3.6	50.87	49.40	-3.6	8,400	-0.04%
2024/04/30	0	0.00	23.3	50.01	50.70	-23.3	7,939	-0.29%
2024/04/29	5	49.89	3	49.72	49.55	2	7,708	0.03%
2024/04/26	31	48.81	9.1	47.47	48.35	21.9	7,407	0.30%
2024/04/24	1	45.25	2.2	45.44	45.45	-1.2	7,132	-0.02%
2024/04/23	1	44.85	1.1	44.81	44.95	-0.1	7,199	0.00%
2024/04/22	1	44.70	1	44.95	43.85	0	7,263	0.00%
2024/04/19	0.4	44.33	1	43.25	43.25	-0.6	7,188	-0.01%
2024/04/17	1	43.05	0	0.00	42.80	1	7,256	0.01%
2024/04/16	2	43.18	0	0.00	42.90	2	7,492	0.03%
2024/04/15	2	45.45	0	0.00	45.10	2	7,909	0.03%
2024/04/11	0	0.00	1	45.00	44.80	-1	8,591	-0.01%
2024/04/09	3	44.93	0	0.00	44.95	3	9,660	0.03%
2024/04/08	1	43.79	0	0.00	44.10	1	10,167	0.01%
2024/04/03	0	43.80	0	0.00	43.65	0	10,191	0.00%
2024/03/26	0	44.45	0	0.00	44.55	0	14,921	0.00%
2024/03/25	2	45.40	5	45.25	45.40	-3	15,353	-0.02%
2024/03/22	1.1	44.92	0	0.00	45.30	1.1	16,105	0.01%
2024/03/20	0	0.00	10	45.10	45.00	-10	17,230	-0.06%
2024/03/19	1	45.80	0	0.00	45.50	1	17,402	0.01%
2024/03/18	2	45.55	0	0.00	45.65	2	17,526	0.01%
2024/03/15	2	45.64	2	46.45	46.45	0	17,778	0.00%
2024/03/11	0	0.00	10	49.30	49.30	-10	17,544	-0.06%
2024/03/08	10.1	48.59	1	47.80	48.65	9.1	17,905	0.05%
2024/03/07	0	0.00	1	48.45	48.10	-1	18,241	-0.01%
2024/03/05	0.3	49.75	0	0.00	49.35	0.3	18,379	0.00%
2024/03/04	1	49.54	0	0.00	49.65	1	18,350	0.01%
2024/03/01	0	49.50	0	0.00	49.90	0	18,376	0.00%
2024/02/29	0	0.00	1	50.70	50.40	-1	18,247	-0.01%
2024/02/26	0	48.90	0	0.00	48.80	0	17,833	0.00%
2024/02/23	1	49.75	0	0.00	49.65	1	17,845	0.01%
2024/02/22	1	49.95	1	50.00	50.00	0	17,821	0.00%
2024/02/21	0.1	49.35	1	49.70	49.00	-0.9	17,723	-0.01%
2024/02/19	0	0.00	2	47.50	47.90	-2	17,664	-0.01%
2024/02/16	1	47.30	0	0.00	47.30	1	17,819	0.01%
2024/02/15	0.1	46.88	0	0.00	47.20	0.1	17,961	0.00%
2024/02/02	0	48.50	0	0.00	48.20	0	17,983	0.00%
2024/01/31	0	49.22	0	0.00	48.90	0	17,839	0.00%
2024/01/30	0	49.70	0	0.00	49.45	0	17,848	0.00%
2024/01/23	0	0.00	1	50.70	50.20	-1	17,846	-0.01%
2024/01/19	2	52.40	2	51.50	51.20	0	17,791	0.00%
2024/01/17	2	51.50	1	50.70	51.00	1	17,539	0.01%
2024/01/15	4	53.00	0	53.30	52.80	4	17,235	0.02%
2024/01/12	3	52.23	23	52.44	52.50	-20	17,179	-0.12%
2024/01/11	10	50.60	0	0.00	50.90	10	17,038	0.06%
2024/01/10	10	51.65	0.2	51.50	50.70	9.8	16,960	0.06%
2024/01/09	1.2	53.05	0	0.00	52.40	1.2	16,693	0.01%
2024/01/08	18	56.69	0	0.00	56.20	18	16,210	0.11%
2024/01/05	4	57.18	19	57.65	57.90	-15	15,999	-0.09%
2024/01/04	14	57.14	14.1	58.00	57.00	-0.1	15,558	0.00%
2024/01/03	1	55.10	0	0.00	55.00	1	14,793	0.01%
2024/01/02	7	55.87	5	56.80	54.70	2	14,512	0.01%
2023/12/29	2	54.60	2	55.10	55.00	0	13,941	0.00%
2023/12/28	0	55.20	0.7	55.40	55.20	-0.7	13,906	0.00%
2023/12/27	17	56.85	31.2	57.06	56.60	-14.2	13,795	-0.10%
2023/12/26	4	54.90	6	55.57	56.00	-2	13,532	-0.01%
2023/12/25	16.2	56.86	11	55.78	54.50	5.2	13,140	0.04%
2023/12/22	60.1	59.53	68.2	60.37	60.10	-8.1	12,342	-0.07%
2023/12/21	14.4	56.79	13.7	57.63	59.60	0.7	10,570	0.01%
2023/12/20	2	52.30	19.4	52.70	54.50	-17.4	9,261	-0.19%
2023/12/19	10	53.44	8.4	53.46	52.30	1.6	8,798	0.02%
2023/12/18	15	52.39	4.2	53.38	52.90	10.8	8,116	0.13%
2023/12/14	10.4	48.82	0.2	49.10	49.05	10.2	7,080	0.14%
2023/12/13	0	50.20	0	0.00	50.10	0	6,925	0.00%
2023/12/12	6.5	52.77	8	52.44	51.80	-1.5	7,366	-0.02%
2023/12/11	12	52.40	16.5	52.68	52.40	-4.5	7,192	-0.06%
2023/12/08	0	0.00	1	50.30	51.10	-1	6,988	-0.01%
2023/12/07	4	50.80	1.2	50.04	50.10	2.8	6,981	0.04%
2023/12/06	4.3	51.15	0	0.00	51.30	4.3	6,957	0.06%
2023/12/05	5	51.04	11.5	51.55	52.00	-6.5	6,865	-0.09%
2023/12/04	14.2	49.67	2.4	49.89	52.50	11.8	6,511	0.18%
2023/12/01	10	48.60	0	0.00	48.65	10	6,098	0.16%
2023/11/30	1	46.60	0	0.00	46.70	1	5,955	0.02%
2023/11/29	0	0.00	10	46.60	46.55	-10	6,006	-0.17%
2023/11/28	10	46.90	0	0.00	47.00	10	6,013	0.17%
2023/11/22	0	0.00	1	45.85	45.65	-1	6,052	-0.02%
2023/11/17	0	0.00	0	47.40	47.25	0	6,174	0.00%
2023/11/16	0	0.00	1	47.55	47.40	-1	6,207	-0.02%
2023/11/15	1	47.40	2	47.00	47.85	-1	6,230	-0.02%
2023/11/14	3.6	46.57	1	47.75	46.10	2.6	6,289	0.04%
2023/11/10	20	45.25	21	45.06	45.00	-1	6,230	-0.02%
2023/11/07	0	46.35	0	0.00	46.25	0	6,245	0.00%
2023/11/06	12	47.20	12	47.15	47.45	0	6,240	0.00%
2023/11/01	0	0.00	1	46.20	46.40	-1	6,246	-0.02%
2023/10/31	1	47.00	0	0.00	46.20	1	6,272	0.02%
2023/10/26	0	44.75	0	0.00	44.70	0	6,218	0.00%
2023/10/24	1	44.60	0	0.00	44.60	1	6,340	0.02%
2023/10/23	0	44.50	0	0.00	44.50	0	6,394	0.00%
2023/10/18	0	0.00	0.2	44.83	44.85	-0.2	6,467	0.00%
2023/10/17	0	0.00	0.1	44.95	44.70	-0.1	6,481	0.00%
2023/10/16	0	0.00	0.1	44.50	45.00	-0.1	6,549	0.00%
2023/10/13	0.2	44.60	0	0.00	44.25	0.2	6,610	0.00%
2023/10/11	1	45.20	0	0.00	45.25	1	6,647	0.02%
2023/10/06	0	0.00	0.1	47.15	46.95	-0.1	6,776	0.00%
2023/10/03	1	46.15	0.2	46.86	46.00	0.8	7,134	0.01%
2023/09/28	0	0.00	1	49.45	48.30	-1	7,291	-0.01%
2023/09/26	1	48.75	0	0.00	48.70	1	8,660	0.01%
2023/09/22	2	49.95	3	49.50	49.50	-1	9,463	-0.01%
2023/09/21	1	50.10	0	0.00	49.80	1	9,532	0.01%
2023/09/20	1	51.90	2	51.70	51.30	-1	9,490	-0.01%
2023/09/19	2	50.55	6	50.67	50.50	-4	9,382	-0.04%
2023/09/18	1	50.60	0	0.00	50.90	1	9,376	0.01%
2023/09/15	18	50.66	19.1	50.75	50.60	-1.1	9,386	-0.01%
2023/09/14	1	48.02	1	48.30	48.85	0	8,722	0.00%
2023/09/13	0	0.00	3	46.43	46.65	-3	8,628	-0.03%
2023/09/08	1	46.60	0	0.00	46.30	1	8,781	0.01%
2023/09/06	0	0.00	3	46.40	46.30	-3	8,880	-0.03%
2023/09/05	0.2	47.05	0	0.00	47.30	0.2	8,935	0.00%
2023/09/04	15	46.50	16	46.53	46.50	-1	9,162	-0.01%
2023/09/01	0.1	45.30	0	0.00	44.90	0.1	9,167	0.00%
2023/08/31	0	45.49	1	46.00	45.30	-1	9,261	-0.01%
2023/08/30	1	45.75	0	0.00	45.85	1	9,242	0.01%
2023/08/29	1	45.65	0	0.00	45.35	1	9,324	0.01%
2023/08/28	0	46.00	0	0.00	46.10	0	9,394	0.00%
2023/08/25	0	0.00	0.1	46.10	45.90	-0.1	9,499	0.00%
2023/08/24	0.1	46.57	0	0.00	46.00	0.1	9,566	0.00%
2023/08/23	2	48.13	0	0.00	47.55	2	9,478	0.02%
2023/08/22	0	48.73	0	0.00	48.70	0	9,435	0.00%
2023/08/18	10	50.40	11	50.65	50.50	-1	9,404	-0.01%
2023/08/17	1	47.85	1	47.90	47.90	0	9,202	0.00%
2023/08/16	0.1	47.98	6	47.62	47.60	-5.9	9,232	-0.06%
2023/08/14	0	0.00	2	49.65	49.50	-2	9,286	-0.02%
2023/08/11	10	49.25	10	49.65	50.60	0	9,367	0.00%
2023/08/08	0	50.20	0	0.00	50.10	0	9,472	0.00%
2023/08/07	1	50.40	0	0.00	50.50	1	9,594	0.01%
2023/08/02	0	50.60	0	0.00	51.10	0	9,689	0.00%
2023/07/31	1.1	50.62	0	0.00	50.40	1.1	9,784	0.01%
2023/07/27	1.9	50.22	2	50.40	50.40	-0.1	9,917	0.00%
2023/07/25	2	49.37	0	0.00	49.20	2	9,972	0.02%
2023/07/24	42.1	49.43	41.1	49.26	49.30	1	10,070	0.01%
2023/07/20	2	51.20	3.7	51.58	51.90	-1.7	10,171	-0.02%
2023/07/19	0	51.10	3	50.80	50.90	-3	10,214	-0.03%
2023/07/18	0	50.64	1	50.80	50.40	-1	10,362	-0.01%
2023/07/17	2	50.90	0	0.00	51.00	2	10,322	0.02%
2023/07/14	2.1	50.02	1	50.70	50.40	1.1	10,323	0.01%
2023/07/13	6.1	50.06	9	50.09	49.30	-2.9	10,335	-0.03%
2023/07/12	16.1	52.06	19	51.66	51.60	-2.9	10,261	-0.03%
2023/07/11	2	53.40	2	53.60	53.60	0	10,245	0.00%
2023/07/10	18.1	55.59	17.5	53.79	53.60	0.6	10,259	0.01%
2023/07/07	1.1	56.50	0	0.00	56.70	1.1	10,090	0.01%
2023/07/06	9	57.73	3	57.30	57.60	6	9,972	0.06%
2023/07/05	10	58.00	1	57.70	57.70	9	9,939	0.09%
2023/07/04	16.2	60.34	20	60.50	57.30	-3.8	9,675	-0.04%
2023/07/03	8	57.89	3	56.83	58.90	5	8,716	0.06%
2023/06/30	17	58.82	3	58.67	59.00	14	8,216	0.17%
2023/06/29	0	0.00	2	58.00	57.30	-2	7,941	-0.03%
2023/06/28	0	58.50	1.1	58.39	58.40	-1.1	7,880	-0.01%
2023/06/27	0	58.91	1	59.70	58.80	-1	7,873	-0.01%
2023/06/26	0	59.67	0	0.00	58.80	0	7,871	0.00%
2023/06/21	0	60.20	7	60.70	60.20	-7	7,865	-0.09%
2023/06/20	0.1	60.64	0	0.00	61.00	0.1	7,836	0.00%
2023/06/19	20	61.63	1	61.50	61.10	19	7,892	0.24%
2023/06/16	0	0.00	4	62.63	62.60	-4	7,918	-0.05%
2023/06/15	1	62.78	1	61.90	61.70	0	7,940	0.00%
2023/06/14	0	0.00	37	62.68	62.20	-37	8,067	-0.46%
2023/06/13	0	61.80	0	0.00	61.80	0	8,375	0.00%
2023/06/12	7	61.60	1	61.40	62.10	6	8,862	0.07%
2023/06/09	48.2	61.56	2	61.05	61.80	46.2	9,553	0.48%
2023/06/08	22	61.89	17.4	61.60	61.50	4.6	9,687	0.05%
2023/06/07	1	59.70	0	0.00	59.80	1	9,917	0.01%
2023/06/06	3.3	59.30	21	58.98	59.50	-17.7	9,925	-0.18%
2023/06/05	1	58.10	0	0.00	58.00	1	9,958	0.01%
2023/06/02	1	58.00	0	0.00	58.10	1	10,005	0.01%
2023/06/01	126	57.80	126	57.36	57.10	0	10,059	0.00%	大買/大賣/
2023/05/31	0	58.67	5	58.80	58.00	-5	10,104	-0.05%
2023/05/30	20	59.30	20	58.90	58.70	0	10,281	0.00%
2023/05/29	0	0.00	20	59.70	60.00	-20	10,361	-0.19%
2023/05/26	20	58.60	0	0.00	58.90	20	10,595	0.19%
2023/05/25	0	59.30	0	0.00	58.70	0	10,907	0.00%
2023/05/24	0	60.10	0	0.00	60.10	0	11,227	0.00%
2023/05/23	0	60.10	1	60.30	60.10	-1	11,458	-0.01%
2023/05/22	20	59.70	20	60.40	60.20	0	11,482	0.00%
2023/05/19	10	60.10	0	0.00	60.30	10	11,432	0.09%
2023/05/18	1.1	59.91	0	0.00	59.60	1.1	11,369	0.01%
2023/05/17	0	59.60	0	0.00	60.20	0	11,390	0.00%
2023/05/16	0	59.60	0	0.00	59.60	0	11,367	0.00%
2023/05/15	0	58.60	0	0.00	60.20	0	11,413	0.00%
2023/05/12	0	59.20	20	59.20	59.20	-20	11,434	-0.17%
2023/05/11	0	60.10	3	60.13	59.10	-3	11,447	-0.03%
2023/05/10	0	61.10	5	61.60	61.60	-5	11,368	-0.04%
2023/05/09	2	60.30	0	0.00	60.20	2	11,394	0.02%
2023/05/08	0	0.00	1	59.50	59.40	-1	11,536	-0.01%
2023/05/05	0	60.00	0	0.00	59.50	0	11,898	0.00%
2023/05/04	5.4	60.23	0	0.00	60.10	5.4	11,984	0.04%
2023/05/03	7.3	61.12	0	0.00	60.50	7.3	12,004	0.06%
2023/05/02	0.1	63.40	1	63.30	63.20	-0.9	11,970	-0.01%
2023/04/28	32	64.89	50	65.06	65.00	-18	12,084	-0.15%
2023/04/27	3	63.50	0	0.00	63.70	3	12,176	0.02%
2023/04/26	0	63.40	0	0.00	63.70	0	12,253	0.00%
2023/04/25	4	64.08	0	0.00	64.20	4	12,258	0.03%
2023/04/24	2	65.20	1	65.00	65.50	1	12,374	0.01%
2023/04/21	3.3	65.20	0	0.00	65.00	3.3	12,497	0.03%
2023/04/20	16	68.01	2	68.00	67.70	14	12,473	0.11%
2023/04/18	14	69.92	13	69.34	69.00	1	12,772	0.01%
2023/04/17	1	70.50	1	70.50	70.50	0	12,889	0.00%
2023/04/14	0	0.00	1	69.70	69.90	-1	13,041	-0.01%
2023/04/13	0	68.80	2	68.15	68.50	-2	13,235	-0.02%
2023/04/11	2	68.80	1	68.80	68.60	1	13,740	0.01%
2023/04/10	0	69.10	0	0.00	68.80	0	14,135	0.00%
2023/04/07	4	69.38	4	68.73	69.40	0	14,505	0.00%
2023/04/06	2.2	68.07	1	69.00	67.80	1.2	14,953	0.01%
2023/03/31	1	68.80	1	69.60	68.50	0	15,727	0.00%
2023/03/30	0	68.80	3	68.90	68.50	-3	17,126	-0.02%
2023/03/29	1	69.20	0	0.00	68.80	1	17,649	0.01%
2023/03/28	1	69.70	1	70.50	69.30	0	18,203	0.00%
2023/03/27	2	70.00	0	0.00	69.70	2	18,992	0.01%
2023/03/23	0	0.00	9	69.81	69.90	-9	20,125	-0.04%
2023/03/22	7	70.17	8	69.60	70.40	-1	20,171	0.00%
2023/03/21	3	69.73	0	0.00	69.00	3	20,226	0.01%
2023/03/20	4	70.02	14	70.10	69.60	-10	20,233	-0.05%
2023/03/17	14	68.87	12	68.98	69.00	2	20,203	0.01%
2023/03/16	17.2	68.62	17	68.51	68.20	0.2	20,128	0.00%
2023/03/15	33.2	71.78	49	71.19	71.00	-15.8	19,886	-0.08%
2023/03/14	26	73.27	2	73.10	72.50	24	19,571	0.12%
2023/03/13	7	80.29	16	80.47	80.50	-9	18,898	-0.05%
2023/03/10	42	80.69	15	79.61	79.10	27	18,755	0.14%
2023/03/09	0	0.00	1	80.50	80.10	-1	18,527	-0.01%
2023/03/08	9	79.90	1.5	79.73	79.00	7.5	18,647	0.04%
2023/03/07	1	80.50	5	80.94	80.70	-4	18,699	-0.02%
2023/03/03	0	0.00	16	80.31	81.10	-16	19,016	-0.08%
2023/03/02	2	80.40	3	80.83	80.70	-1	19,149	-0.01%
2023/03/01	3	77.80	5	77.96	78.60	-2	18,998	-0.01%
2023/02/24	5	79.36	4	79.70	79.60	1	18,961	0.01%
2023/02/23	2.1	79.41	2	78.70	79.20	0.1	18,829	0.00%
2023/02/22	24.5	77.91	8	78.39	76.70	16.5	18,592	0.09%
2023/02/21	0	0.00	3	77.60	77.50	-3	18,344	-0.02%
2023/02/20	1	73.90	0	0.00	74.00	1	18,296	0.01%
2023/02/17	1	73.20	0	0.00	73.30	1	18,522	0.01%
2023/02/15	3	74.07	5	74.10	73.70	-2	19,073	-0.01%
2023/02/14	0	0.00	2	74.55	74.80	-2	19,329	-0.01%
2023/02/13	6	73.48	8	73.75	73.80	-2	19,474	-0.01%
2023/02/10	7	75.99	0	0.00	75.50	7	19,706	0.04%
2023/02/09	2	77.85	1	78.20	76.90	1	20,025	0.00%
2023/02/08	0	0.00	1	77.80	77.90	-1	20,279	0.00%
2023/02/07	0	0.00	1	77.20	77.60	-1	20,350	0.00%
2023/02/06	3	77.57	4.3	76.75	76.10	-1.3	20,482	-0.01%
2023/02/03	5	80.46	10.2	80.41	79.50	-5.2	20,459	-0.03%
2023/02/02	0	0.00	3	78.80	78.60	-3	20,220	-0.01%
2023/01/31	11	75.64	9	75.89	75.90	2	20,313	0.01%
2023/01/30	3	73.80	2	74.80	75.60	1	20,414	0.00%
2023/01/17	1	74.50	1	74.00	73.60	0	20,433	0.00%
2023/01/16	26	73.86	38	73.47	73.70	-12	20,475	-0.06%
2023/01/13	0	0.00	2	74.40	74.50	-2	20,424	-0.01%
2023/01/12	5	75.70	3	74.10	74.10	2	20,536	0.01%
2023/01/11	8	76.51	10	77.20	76.10	-2	20,473	-0.01%
2023/01/10	5	77.26	0	0.00	76.50	5	20,444	0.02%
2023/01/09	0	0.00	28	77.73	77.50	-28	20,639	-0.14%
2023/01/06	8	77.30	2	77.45	77.80	6	20,709	0.03%
2023/01/05	6	77.35	7	78.13	77.10	-1	20,762	0.00%
2023/01/04	4	78.30	5	77.24	77.10	-1	20,903	0.00%
2023/01/03	6	80.27	4	80.40	79.20	2	20,825	0.01%
2022/12/30	10	80.47	12	80.33	80.10	-2	20,753	-0.01%
2022/12/29	8	79.44	11	79.45	79.20	-3	20,637	-0.01%
2022/12/28	30	80.53	15.2	79.58	79.00	14.9	20,583	0.07%
2022/12/27	6	83.48	3	83.47	82.10	3	20,463	0.01%
2022/12/26	44	84.36	14	83.67	82.40	30	20,553	0.15%
2022/12/23	57	84.99	51	85.33	86.20	6	20,344	0.03%
2022/12/22	22.4	85.20	28.7	83.63	87.20	-6.3	19,732	-0.03%
2022/12/21	7	78.87	12.3	79.15	79.80	-5.3	18,579	-0.03%
2022/12/20	4	77.38	8.2	77.75	76.70	-4.2	18,285	-0.02%
2022/12/19	18	78.02	13.1	78.13	76.20	4.9	18,086	0.03%
2022/12/16	35	74.81	56.3	76.49	78.80	-21.3	17,509	-0.12%
2022/12/15	3	70.90	5	71.72	72.50	-2	16,827	-0.01%
2022/12/14	1	69.00	3	69.27	70.70	-2	17,223	-0.01%
2022/12/13	4	70.73	0	0.00	70.30	4	17,331	0.02%
2022/12/12	2	69.75	1	70.90	69.30	1	17,584	0.01%
2022/12/09	1	69.60	0	0.00	70.10	1	17,814	0.01%
2022/12/08	1	68.80	0	0.00	68.60	1	18,088	0.01%
2022/12/07	3.2	69.98	1	71.40	69.10	2.2	18,250	0.01%
2022/12/06	6	72.40	0	0.00	70.60	6	18,254	0.03%
2022/12/05	2	74.60	1	74.80	74.30	1	18,390	0.01%
2022/12/02	1	75.10	0	0.00	74.50	1	18,584	0.01%
2022/12/01	6	76.55	13	77.09	75.30	-7	18,774	-0.04%
2022/11/29	1.2	74.41	3	74.33	74.70	-1.8	18,769	-0.01%
2022/11/28	1	72.50	1.4	73.13	72.90	-0.4	18,998	0.00%
2022/11/25	0	0.00	6	76.52	74.90	-6	18,973	-0.03%
2022/11/24	1	75.30	0.2	75.20	75.40	0.9	19,000	0.00%
2022/11/23	1	70.00	1	70.30	71.10	0	18,785	0.00%
2022/11/22	0.3	70.40	0	0.00	69.10	0.3	18,934	0.00%
2022/11/21	2	69.95	1	71.90	69.50	1	18,878	0.01%
2022/11/17	2	75.20	3	75.23	74.20	-1	18,944	-0.01%
2022/11/16	1	75.00	0	0.00	75.30	1	18,910	0.01%
2022/11/15	0	0.00	5.2	73.31	74.60	-5.2	18,998	-0.03%
2022/11/14	2	74.60	7	74.64	74.10	-5	18,805	-0.03%
2022/11/11	7.2	75.69	11	76.56	73.50	-3.8	18,698	-0.02%
2022/11/10	7.3	73.58	5.2	73.72	74.40	2.1	18,395	0.01%
2022/11/09	10	72.00	16	71.59	72.00	-6	18,244	-0.03%
2022/11/08	25	72.14	45.3	71.54	70.40	-20.3	18,282	-0.11%
2022/11/07	5	69.80	8	69.53	70.00	-3	18,009	-0.02%
2022/11/04	16	65.36	9	67.34	66.60	7	17,759	0.04%
2022/11/03	6	65.48	3	65.67	65.80	3	17,605	0.02%
2022/11/02	1.2	66.28	1	67.50	66.50	0.2	17,748	0.00%
2022/11/01	27	67.66	21	66.35	66.00	6	17,590	0.03%
2022/10/31	3	66.93	4	68.25	67.70	-1	17,596	-0.01%
2022/10/28	10	69.60	11.5	69.82	68.50	-1.5	17,585	-0.01%
2022/10/27	6	68.78	10.1	69.97	70.50	-4.1	17,529	-0.02%
2022/10/26	5	66.48	17	68.66	69.20	-12	17,483	-0.07%
2022/10/25	4	68.50	0	0.00	67.70	4	17,395	0.02%
2022/10/24	2	68.75	2	69.45	68.50	0	17,586	0.00%
2022/10/21	2	66.70	4	67.18	66.50	-2	17,570	-0.01%
2022/10/20	8	64.00	8	65.23	66.90	0	17,578	0.00%
2022/10/19	1.1	67.82	0	0.00	67.90	1.1	17,706	0.01%
2022/10/18	4	66.90	12	66.83	67.00	-8	17,674	-0.05%
2022/10/17	12	64.63	3	65.37	64.90	9	17,705	0.05%
2022/10/14	10	69.20	21	68.37	68.80	-11	17,512	-0.06%
2022/10/13	7	67.04	3	67.40	65.40	4	17,873	0.02%
2022/10/12	19	69.83	15	70.84	68.30	4	18,252	0.02%
2022/10/11	5	72.48	4	72.60	72.20	1	18,103	0.01%
2022/10/07	13	74.30	2	73.40	73.20	11	17,998	0.06%
2022/10/06	20	72.13	20	73.15	73.60	0	18,048	0.00%
2022/10/05	10	73.19	21	73.14	72.90	-11	18,103	-0.06%
2022/10/04	4	71.50	9	71.44	71.60	-5	18,225	-0.03%
2022/10/03	17	70.06	16	70.48	70.30	1	18,110	0.01%
2022/09/30	11.7	64.75	12	65.38	66.80	-0.3	17,994	0.00%
2022/09/29	4	66.70	10	68.22	66.50	-6	17,966	-0.03%
2022/09/28	13	67.23	9.2	67.38	65.70	3.9	17,990	0.02%
2022/09/27	6	70.57	12.8	71.09	71.00	-6.8	18,355	-0.04%
2022/09/26	25	71.50	13.5	70.63	69.40	11.5	18,480	0.06%
2022/09/23	19	75.76	24	76.76	74.90	-5	18,620	-0.03%
2022/09/22	28	76.09	2	74.70	74.70	26	18,861	0.14%
2022/09/21	21	77.79	27	77.54	78.30	-6	19,104	-0.03%
2022/09/20	6	75.30	9	75.88	75.10	-3	19,163	-0.02%
2022/09/19	34.7	76.10	3	77.47	74.10	31.7	19,630	0.16%
2022/09/16	14	79.25	12	80.05	80.70	2	19,925	0.01%
2022/09/15	6	81.57	15.5	81.15	80.70	-9.5	20,286	-0.05%
2022/09/14	21.1	76.32	30	77.73	79.10	-8.9	20,546	-0.04%
2022/09/13	3	77.73	2	78.40	77.70	1	20,614	0.00%
2022/09/12	4	76.15	27	76.91	76.90	-23	20,925	-0.11%
2022/09/08	17	73.40	18.7	73.99	74.10	-1.7	20,836	-0.01%
2022/09/07	13	75.07	4.8	75.41	74.50	8.2	20,908	0.04%
2022/09/06	18.5	76.88	40	77.90	76.80	-21.5	20,750	-0.10%
2022/09/05	24	76.65	15	78.31	76.20	9	20,692	0.04%
2022/09/02	9.2	81.40	5.1	80.06	78.00	4.1	20,581	0.02%
2022/09/01	12	84.47	3	84.57	83.70	9	20,346	0.04%
2022/08/31	37	84.56	2	85.85	86.80	35	20,415	0.17%
2022/08/30	0	0.00	2.1	87.07	86.10	-2.1	20,129	-0.01%
2022/08/29	6.1	87.12	4.2	87.61	86.30	2	20,111	0.01%
2022/08/26	0.1	93.77	1	93.10	93.10	-0.9	20,046	0.00%
2022/08/25	1	92.80	0	0.00	92.80	1	20,010	0.01%
2022/08/24	1.1	91.54	3.1	91.66	91.30	-2	20,068	-0.01%
2022/08/23	1	94.61	11	94.82	94.60	-10	20,090	-0.05%
2022/08/22	11.4	95.49	9.1	96.38	95.10	2.3	20,154	0.01%
2022/08/19	1	100.52	11	100.68	100.50	-10	20,021	-0.05%
2022/08/18	45.1	101.16	1	101.50	101.00	44.1	20,220	0.22%
2022/08/17	4	101.13	3	101.67	101.50	1	20,697	0.00%
2022/08/16	2.1	99.97	22	100.45	99.90	-19.9	21,251	-0.09%
2022/08/15	1.1	100.60	14	100.79	101.50	-12.9	21,871	-0.06%
2022/08/12	0	0.00	1	103.50	104.50	-1	21,770	0.00%
2022/08/11	0.1	103.50	10	103.65	103.00	-10	21,901	-0.05%
2022/08/10	11.1	103.50	11	104.00	103.00	0.1	21,885	0.00%
2022/08/09	30.1	105.50	8	105.00	105.00	22.1	21,937	0.10%
2022/08/05	1	107.00	0	0.00	107.50	1	21,846	0.00%
2022/08/04	0	104.00	1	103.50	104.00	-1	21,921	0.00%
2022/08/03	3	105.50	0	0.00	104.50	3	21,955	0.01%
2022/08/02	21.1	104.48	1	105.00	105.00	20.1	22,088	0.09%
2022/08/01	3	107.33	5.5	107.00	107.50	-2.5	22,109	-0.01%
2022/07/29	3	107.00	3	107.00	107.00	0	22,202	0.00%
2022/07/28	0.1	102.10	22	102.32	102.00	-21.9	22,118	-0.10%
2022/07/27	0	0.00	3	102.33	104.50	-3	22,091	-0.01%
2022/07/26	16.1	101.16	41	101.30	100.50	-24.9	22,099	-0.11%
2022/07/25	16.8	104.58	0	0.00	104.00	16.8	21,952	0.08%
2022/07/22	24.1	106.46	5	106.30	106.50	19.1	21,993	0.09%
2022/07/21	3.1	106.00	15	105.23	105.50	-11.9	22,013	-0.05%
2022/07/20	9.3	105.42	8	106.31	103.50	1.3	21,989	0.01%
2022/07/19	5	129.90	13	126.27	131.00	-8	21,598	-0.04%
2022/07/18	0.5	120.00	10	120.75	121.00	-9.5	21,147	-0.04%
2022/07/15	10	117.60	0	0.00	117.00	10	21,144	0.05%
2022/07/14	14	115.68	7	118.21	118.50	7	21,219	0.03%
2022/07/13	6	116.42	10	116.05	113.50	-4	21,063	-0.02%
2022/07/12	4	114.37	0	0.00	112.00	4	20,966	0.02%
2022/07/11	2	120.25	2	120.00	120.50	0	20,719	0.00%
2022/07/08	1	120.50	2	120.50	120.50	-1	20,675	0.00%
2022/07/07	13	116.54	23	114.26	116.50	-10	20,505	-0.05%
2022/07/06	9	113.56	5	114.10	113.50	4	20,500	0.02%
2022/07/05	21	115.86	13.8	116.23	116.00	7.2	20,405	0.04%
2022/07/04	4	113.13	19	112.95	115.50	-15	19,948	-0.08%
2022/07/01	5	116.60	17	119.94	111.00	-12	19,836	-0.06%
2022/06/30	16	118.72	33	117.91	119.00	-17	19,480	-0.09%
2022/06/29	22	124.07	27	121.30	120.00	-5	19,155	-0.03%
2022/06/28	20	125.65	29	125.78	128.00	-9	18,787	-0.05%
2022/06/27	24	122.25	13	123.69	128.00	11	18,412	0.06%
2022/06/24	21	115.09	19	114.11	116.50	2	17,937	0.01%
2022/06/23	11	112.32	4.2	111.90	110.50	6.8	17,617	0.04%
2022/06/22	1	115.51	16	119.09	120.00	-15	17,276	-0.09%
2022/06/21	26	123.87	20	123.25	123.50	6	16,758	0.04%
2022/06/20	9	125.00	2	120.25	119.50	7	16,534	0.04%
2022/06/17	2	132.75	22	132.80	131.00	-20	16,156	-0.12%
2022/06/16	28	138.34	34	138.18	131.00	-6	15,984	-0.04%
2022/06/15	1	142.00	29	142.00	140.50	-28	16,030	-0.17%
2022/06/14	32	142.94	3	143.00	143.00	29	16,380	0.18%
2022/06/13	10	143.85	10	144.20	143.00	0	17,312	0.00%
2022/06/10	4	151.50	28	152.14	150.00	-24	17,735	-0.14%
2022/06/09	8	157.25	5	155.00	155.00	3	17,977	0.02%
2022/06/07	0	0.00	2	158.25	159.00	-2	18,565	-0.01%
2022/06/06	10	160.05	19	161.11	158.50	-9	19,086	-0.05%
2022/06/01	2	159.75	14	159.43	159.50	-12	20,734	-0.06%
2022/05/31	25	157.06	9	158.72	157.00	16	22,047	0.07%
2022/05/30	5	159.10	6	160.50	158.50	-1	22,405	0.00%
2022/05/27	2	158.25	1	158.50	160.50	1	22,706	0.00%
2022/05/26	13	160.96	0.1	156.50	156.50	12.9	23,032	0.06%
2022/05/25	23	161.91	37	161.03	160.50	-14	23,196	-0.06%
2022/05/24	40.1	163.86	21.6	164.20	161.50	18.5	23,415	0.08%
2022/05/23	34	163.18	34.2	160.17	163.50	-0.2	23,452	0.00%
2022/05/20	0	0.00	37	148.00	149.00	-37	23,616	-0.16%
2022/05/19	4	145.87	5	143.00	146.00	-1	24,528	0.00%
2022/05/18	5	147.50	2	147.50	147.50	3	25,491	0.01%
2022/05/17	2	145.75	3	144.50	143.00	-1	26,034	0.00%
2022/05/16	11	149.14	4	150.38	148.00	7	26,380	0.03%
2022/05/13	1	152.00	8	152.69	153.50	-7	26,755	-0.03%
2022/05/12	19	149.55	15	152.47	148.50	4	27,852	0.01%
2022/05/11	2	151.00	11	152.36	151.50	-9	28,048	-0.03%
2022/05/10	8	150.00	7	149.86	151.50	1	28,426	0.00%
2022/05/09	7	149.43	6	150.67	148.00	1	28,842	0.00%
2022/05/06	17	151.15	19	150.45	151.50	-2	29,843	-0.01%
2022/05/05	3	152.83	21.1	152.83	153.00	-18.1	29,960	-0.06%
2022/05/04	7	149.36	1	150.00	148.50	6	29,923	0.02%
2022/05/03	2	146.00	10.2	144.02	146.00	-8.2	30,123	-0.03%
2022/04/29	11	146.41	8	147.31	146.00	3	30,426	0.01%
2022/04/28	3	143.83	3	142.00	142.00	0	30,615	0.00%
2022/04/27	0.3	143.51	0	0.00	144.00	0.3	30,648	0.00%
2022/04/26	3	149.00	1	148.50	145.00	2	30,761	0.01%
2022/04/25	9	150.11	0	0.00	148.00	9	30,860	0.03%
2022/04/22	12	155.38	24	156.75	156.00	-12	30,890	-0.04%
2022/04/21	3	158.33	9	157.89	157.50	-6	31,098	-0.02%
2022/04/20	15	156.00	1	157.50	155.50	14	31,348	0.04%
2022/04/19	0	0.00	20	156.00	156.00	-20	31,482	-0.06%
2022/04/18	15	151.50	23.2	151.66	151.00	-8.2	31,728	-0.03%
2022/04/14	8.1	156.20	2	156.75	154.50	6.1	32,163	0.02%
2022/04/13	2	157.50	10	157.25	158.00	-8	32,253	-0.02%
2022/04/12	5	151.50	5	150.50	153.00	0	32,311	0.00%
2022/04/11	4	152.87	1	155.50	151.50	3	32,351	0.01%
2022/04/08	2	155.00	4	155.75	154.00	-2	32,947	-0.01%
2022/04/07	7	152.79	3	155.33	149.50	4	33,063	0.01%
2022/04/06	9	155.44	17	155.26	156.00	-8	33,093	-0.02%
2022/04/01	13	159.54	6	159.50	160.00	7	33,478	0.02%
2022/03/31	16	158.44	7	158.29	158.50	9	33,528	0.03%
2022/03/30	5	158.00	1	161.00	160.00	4	33,688	0.01%
2022/03/29	3	156.50	2	154.50	154.50	1	33,769	0.00%
2022/03/28	2	152.75	3	152.33	156.00	-1	34,092	0.00%
2022/03/25	17	156.29	11	156.45	153.50	6	34,467	0.02%
2022/03/24	23	161.35	5	160.80	160.00	18	34,857	0.05%
2022/03/23	7	163.57	4.1	163.90	163.00	2.9	35,566	0.01%
2022/03/22	11.1	164.89	5	164.40	162.50	6.1	36,222	0.02%
2022/03/21	3.2	164.50	5.2	163.75	163.00	-2.1	37,126	-0.01%
2022/03/18	10.8	161.88	4	162.75	163.00	6.8	38,261	0.02%
2022/03/17	25	165.60	13	165.23	168.00	12	38,841	0.03%
2022/03/16	22.7	167.44	5	169.20	161.50	17.7	39,919	0.04%
2022/03/15	34	179.09	24	179.33	172.50	10	39,944	0.03%
2022/03/14	15	178.47	28	179.88	182.00	-13	41,030	-0.03%
2022/03/11	19	174.39	11	175.32	175.00	8	42,473	0.02%
2022/03/10	18	178.81	24	180.58	176.50	-6	43,249	-0.01%
2022/03/09	14	173.25	20	175.18	174.00	-6	43,857	-0.01%
2022/03/08	51	176.54	25	175.26	170.50	26	44,460	0.06%
2022/03/07	77	187.93	38	191.17	180.00	39	43,865	0.09%
2022/03/04	116	198.56	102	198.76	192.00	14	43,042	0.03%	大買/大賣/
2022/03/03	47	193.20	62.1	194.57	192.00	-15.1	41,921	-0.04%
2022/03/02	66	191.94	26.2	192.92	190.50	39.8	41,774	0.10%
2022/03/01	60	191.27	99	191.15	193.00	-39	41,636	-0.09%
2022/02/25	46	186.38	43	187.93	187.00	3	41,391	0.01%
2022/02/24	73.1	185.64	43	187.87	182.00	30.1	41,218	0.07%
2022/02/23	30	188.92	72	188.34	190.00	-42	40,843	-0.10%
2022/02/22	85.3	185.00	17	182.88	181.50	68.3	40,488	0.17%
2022/02/21	30	197.40	69	197.28	195.00	-39	39,762	-0.10%
2022/02/18	80	190.24	85	188.64	194.50	-5	39,031	-0.01%
2022/02/17	25	183.80	72	186.83	183.00	-47	38,225	-0.12%
2022/02/16	15	182.73	34	184.53	183.50	-19	37,912	-0.05%
2022/02/15	12	180.13	18	180.67	178.50	-6	38,206	-0.02%
2022/02/14	56	180.13	48.1	179.20	180.00	8	38,783	0.02%
2022/02/11	30	174.30	20.1	174.38	172.00	10	38,390	0.03%
2022/02/10	24	173.44	25	176.16	175.50	-1	39,037	0.00%
2022/02/09	24	174.71	54	175.16	173.50	-30	39,741	-0.08%
2022/02/08	34	168.97	51.1	168.39	172.00	-17.1	39,830	-0.04%
2022/02/07	26	159.90	7.1	149.16	162.00	18.9	39,996	0.05%
2022/01/26	7	149.57	13	150.31	147.50	-6	41,239	-0.01%
2022/01/25	12.1	147.59	1	145.50	145.50	11.1	41,581	0.03%
2022/01/24	1	150.01	1.5	149.27	153.00	-0.5	41,813	0.00%
2022/01/21	18	153.42	19	156.08	151.50	-1	42,137	0.00%
2022/01/20	0	0.00	0.2	161.50	161.00	-0.2	42,290	0.00%
2022/01/19	1	165.00	1.5	162.07	161.50	-0.5	42,524	0.00%
2022/01/18	2	166.52	2	166.00	166.00	0	42,715	0.00%
2022/01/17	28	168.66	11	168.73	166.00	17	43,550	0.04%
2022/01/14	17	169.74	15.6	170.54	173.50	1.4	44,029	0.00%
2022/01/13	22.1	171.98	1.2	169.87	168.50	20.9	44,460	0.05%
2022/01/12	23	180.30	23	178.00	176.00	0	44,725	0.00%
2022/01/11	21	179.05	21	180.07	181.50	0	45,521	0.00%
2022/01/10	54	183.06	12.3	182.70	179.50	41.8	46,605	0.09%
2022/01/07	31	187.73	26	187.44	187.50	5	47,315	0.01%
2022/01/06	26	190.83	20	192.60	191.00	6	48,866	0.01%
2022/01/05	30	191.05	15	193.30	191.00	15	49,726	0.03%
2022/01/04	30.1	186.85	26	187.77	191.50	4.1	50,499	0.01%
2022/01/03	60.1	188.73	85.3	188.12	187.50	-25.2	51,296	-0.05%
2021/12/30	26	200.12	14	199.29	198.50	12	51,827	0.02%
2021/12/29	13	201.00	17	201.53	201.00	-4	52,778	-0.01%
2021/12/28	13	202.62	27	204.00	200.50	-14	54,654	-0.03%
2021/12/27	10	198.25	10	199.15	199.00	0	55,451	0.00%
2021/12/24	26	201.40	16.3	199.97	199.00	9.7	56,326	0.02%
2021/12/23	20.1	203.20	21	204.60	200.00	-0.9	56,322	0.00%
2021/12/22	49	203.73	49.1	204.32	204.00	-0.1	56,540	0.00%
2021/12/21	27	201.38	32.4	202.12	207.00	-5.4	56,543	-0.01%
2021/12/20	20	200.00	11.1	197.71	199.00	8.9	56,620	0.02%
2021/12/17	47	201.03	38	201.55	200.00	9	56,644	0.02%
2021/12/16	72.2	198.61	82.1	199.80	196.50	-9.9	56,315	-0.02%
2021/12/15	99.4	196.32	80.3	195.08	199.00	19.1	56,196	0.03%
2021/12/14	78.6	196.48	47.1	193.94	189.50	31.5	56,156	0.06%
2021/12/13	72.1	208.01	43.2	207.87	201.50	28.9	55,319	0.05%
2021/12/10	56.4	205.22	74	208.21	210.50	-17.6	55,553	-0.03%
2021/12/09	44.2	200.87	74.1	201.77	208.00	-29.9	54,894	-0.05%
2021/12/08	57.1	196.85	59.3	198.72	197.00	-2.2	54,715	0.00%
2021/12/07	53.7	183.37	57.1	183.71	191.00	-3.4	54,241	-0.01%
2021/12/06	24.3	175.91	97.8	173.74	176.50	-73.5	53,587	-0.14%
2021/12/03	111.3	168.40	59	170.33	164.50	52.3	53,625	0.10%	大買/
2021/12/02	64	162.69	33.3	168.70	169.50	30.7	53,692	0.06%
2021/12/01	0	0.00	3.1	154.84	154.50	-3.1	53,099	-0.01%
2021/11/30	14	156.21	39	156.24	156.50	-25	53,553	-0.05%
2021/11/29	22	154.93	20	152.35	153.00	2	54,150	0.00%
2021/11/26	14	153.14	21	155.79	152.00	-7	55,260	-0.01%
2021/11/25	1	154.50	4	158.13	157.50	-3	55,943	-0.01%
2021/11/24	16	154.00	16	154.03	154.00	0	56,530	0.00%
2021/11/23	7	155.07	1	154.00	154.00	6	58,328	0.01%
2021/11/22	11	156.64	11	155.00	154.50	0	60,206	0.00%
2021/11/19	6	156.83	11	158.14	156.00	-5	61,871	-0.01%
2021/11/18	13	160.65	28	159.36	160.50	-15	64,140	-0.02%
2021/11/17	6	158.42	40	158.41	158.50	-34	66,010	-0.05%
2021/11/16	92	160.46	33	159.56	161.00	59	67,378	0.09%
2021/11/15	19	158.34	16	159.56	157.00	3	69,856	0.00%
2021/11/12	36.3	159.40	35	159.13	159.00	1.3	71,211	0.00%
2021/11/11	60.1	170.63	75.6	172.52	159.50	-15.5	71,484	-0.02%
2021/11/10	29	182.98	21.1	184.03	177.00	8	72,107	0.01%
2021/11/09	36.7	185.95	25	186.60	183.50	11.7	73,224	0.02%
2021/11/08	33.1	182.59	55	184.42	190.00	-21.9	73,787	-0.03%
2021/11/05	24.1	177.20	24	173.69	178.00	0.1	74,735	0.00%
2021/11/04	63.3	177.30	79	178.51	174.50	-15.7	76,083	-0.02%
2021/11/03	64.1	170.07	72.4	172.55	171.50	-8.3	76,323	-0.01%
2021/11/02	27	162.59	33.1	162.13	161.00	-6.1	76,868	-0.01%
2021/11/01	47	162.91	26.5	160.11	158.50	20.5	77,612	0.03%
2021/10/29	26	157.29	31.8	158.88	160.00	-5.8	78,267	-0.01%
2021/10/28	13.9	156.44	18.5	158.98	153.50	-4.6	79,584	-0.01%
2021/10/27	53	153.65	62.1	154.28	153.00	-9.1	82,036	-0.01%
2021/10/26	17.2	157.37	3	158.17	157.00	14.2	84,992	0.02%
2021/10/25	52.2	154.80	46.7	156.48	157.50	5.5	87,571	0.01%
2021/10/22	63	157.32	44	153.90	152.50	19	90,066	0.02%
2021/10/21	66	162.56	86	163.34	159.00	-20	91,770	-0.02%
2021/10/20	28	161.79	73	161.55	159.50	-45	92,550	-0.05%
2021/10/19	51	160.43	44	159.82	158.00	7	94,278	0.01%
2021/10/18	79	154.47	70	155.14	160.00	9	96,471	0.01%
2021/10/15	43	160.48	38	162.32	161.00	5	97,931	0.01%
2021/10/14	80	163.98	63	161.32	164.50	17	98,982	0.02%
2021/10/13	46	157.63	47	158.14	155.00	-1	99,248	0.00%
2021/10/12	30	159.53	27.6	154.51	153.50	2.4	101,711	0.00%
2021/10/08	43	167.92	63	169.03	169.50	-20	102,911	-0.02%
2021/10/07	52	169.59	39.2	172.14	171.50	12.8	105,121	0.01%
2021/10/06	16	167.06	14.2	167.92	161.50	1.8	106,167	0.00%
2021/10/05	20.1	165.62	28.1	168.03	173.00	-8	107,309	-0.01%
2021/10/04	41	174.98	64.6	171.30	165.50	-23.6	108,342	-0.02%
2021/10/01	13	191.74	24	195.46	183.50	-11	110,613	-0.01%
2021/09/30	48.2	203.93	7	202.71	203.50	41.2	112,158	0.04%
2021/09/29	21.5	202.55	18	200.89	200.50	3.5	113,993	0.00%
2021/09/28	50	201.54	15	202.87	203.50	35	115,755	0.03%
2021/09/27	44	214.58	18	212.06	208.00	26	117,732	0.02%
2021/09/24	18.1	214.55	25	214.18	215.00	-6.9	121,860	-0.01%
2021/09/23	18	209.22	43.2	208.53	207.50	-25.2	123,853	-0.02%
2021/09/22	21	203.10	29	204.50	203.00	-8	127,961	-0.01%
2021/09/17	53	207.84	25.3	208.22	210.00	27.7	129,019	0.02%
2021/09/16	20	203.55	21	202.71	200.50	-1	131,239	0.00%
2021/09/15	33.1	203.42	41	201.18	205.00	-7.9	132,972	-0.01%
2021/09/14	47	205.87	30	205.37	201.50	17	136,191	0.01%
2021/09/13	29	213.09	34.1	213.47	210.00	-5.1	138,442	0.00%
2021/09/10	45	208.67	45.1	209.89	211.50	-0.1	139,336	0.00%
2021/09/09	45.2	207.55	34	207.19	207.50	11.2	140,530	0.01%
2021/09/08	11.1	212.51	10.1	210.95	213.00	1	141,059	0.00%
2021/09/07	10	204.80	30.2	208.64	209.50	-20.2	141,359	-0.01%
2021/09/06	10	219.75	6	218.92	211.00	4	140,707	0.00%
2021/09/03	31.6	232.27	22	233.42	222.00	9.6	140,444	0.01%
2021/09/02	23	239.28	31.1	240.14	235.50	-8.1	139,951	-0.01%
2021/09/01	88.1	241.13	55	239.58	235.00	33.1	139,269	0.02%
2021/08/31	51	247.18	36	247.63	248.00	15	138,045	0.01%
2021/08/30	28.1	252.94	17.1	254.71	249.00	11	137,102	0.01%
2021/08/27	92.2	255.68	74	257.80	252.00	18.2	136,378	0.01%
2021/08/26	80.3	256.61	65	256.07	258.00	15.3	134,570	0.01%
2021/08/25	48.3	251.98	65	254.34	262.00	-16.7	132,823	-0.01%
2021/08/24	80.2	248.01	51.3	249.39	244.00	29	131,087	0.02%
2021/08/23	29	243.81	86.1	244.63	248.00	-57.1	129,142	-0.04%
2021/08/20	61	221.22	57.2	217.77	225.50	3.8	129,352	0.00%
2021/08/19	59.2	222.79	58.1	222.83	213.00	1.1	130,804	0.00%
2021/08/18	87.1	208.55	92	209.86	226.00	-4.9	129,864	0.00%
2021/08/17	42.1	212.22	44	212.65	205.50	-2	130,875	0.00%
2021/08/16	78	213.38	94.5	213.84	215.00	-16.5	131,847	-0.01%
2021/08/13	93.1	224.98	72	226.77	215.00	21.1	131,260	0.02%
2021/08/12	85.2	220.13	85	218.61	230.00	0.2	131,665	0.00%
2021/08/11	57	219.85	63.1	217.41	217.00	-6.1	131,247	0.00%
2021/08/10	69	230.49	64	233.48	225.00	5	129,537	0.00%
2021/08/09	56.2	233.23	47.1	234.77	229.00	9.1	128,839	0.01%
2021/08/06	69.3	234.18	82.3	233.36	231.00	-13	128,536	-0.01%
2021/08/05	43.2	226.24	35	228.37	221.00	8.2	127,154	0.01%
2021/08/04	31.4	233.88	28	233.13	233.00	3.4	126,543	0.00%
2021/08/03	68	232.18	66	233.14	229.00	2	126,639	0.00%
2021/08/02	113	221.86	107	222.79	232.00	6	125,565	0.00%	大買/大賣/
2021/07/30	68.3	248.35	45	244.69	223.50	23.3	123,176	0.02%
2021/07/29	56.4	240.03	71	240.57	248.00	-14.6	120,666	-0.01%
2021/07/28	32	208.50	35.4	213.54	225.50	-3.4	118,502	0.00%
2021/07/27	45.1	205.22	50.1	206.89	205.00	-5	116,098	0.00%
2021/07/26	21.1	226.32	11	231.82	216.50	10.1	115,006	0.01%
2021/07/23	45.3	247.10	60	242.43	240.00	-14.7	113,819	-0.01%
2021/07/22	73.3	228.17	76.2	232.27	240.00	-2.9	112,099	0.00%
2021/07/21	69.9	256.15	67	258.45	238.50	2.9	109,689	0.00%
2021/07/20	79.4	272.60	50.2	273.38	260.50	29.2	107,231	0.03%
2021/07/19	44.3	289.53	36.5	290.58	286.00	7.8	105,706	0.01%
2021/07/16	71.4	291.23	58.8	292.53	286.00	12.6	105,178	0.01%
2021/07/15	40.1	269.39	44.1	270.95	278.50	-4	102,364	0.00%
2021/07/14	38.2	254.26	49	249.56	253.50	-10.8	101,196	-0.01%
2021/07/13	44.5	280.16	39.1	282.84	258.50	5.4	98,531	0.01%
2021/07/12	119.2	287.69	121.1	288.32	287.00	-1.9	96,744	0.00%	大買/大賣/
2021/07/09	78.5	289.85	37.2	292.08	275.00	41.3	94,700	0.04%
2021/07/08	48.3	275.84	62.2	283.58	304.00	-13.9	92,400	-0.02%
2021/07/07	65.8	291.03	40	292.26	276.50	25.8	89,534	0.03%
2021/07/06	42.2	307.52	44.2	312.67	296.00	-2.1	87,537	0.00%
2021/07/05	26.8	311.73	19.2	307.06	302.00	7.6	85,714	0.01%
2021/07/02	46.4	334.35	45.8	333.32	326.50	0.6	83,762	0.00%
2021/07/01	56.2	339.35	48.2	342.96	336.00	8	81,705	0.01%
2021/06/30	86.2	304.72	107.1	308.96	321.00	-20.9	77,304	-0.03%	大賣/
2021/06/29	66.7	308.94	46	305.74	292.00	20.7	75,146	0.03%
2021/06/28	34.1	293.81	53.1	294.48	300.00	-19	71,395	-0.03%
2021/06/25	75	265.31	85.7	265.16	273.00	-10.7	70,194	-0.02%
2021/06/24	73	238.84	69.1	243.62	248.50	3.9	67,663	0.01%
2021/06/23	106.4	247.08	77	247.29	226.00	29.4	65,883	0.04%	大買/
2021/06/22	44.4	263.96	18	264.06	251.00	26.4	61,674	0.04%
2021/06/21	10	242.50	7	244.50	249.00	3	58,851	0.01%
2021/06/18	31.2	212.57	47.5	215.29	226.50	-16.4	58,156	-0.03%
2021/06/17	29.2	204.10	14	202.93	206.00	15.2	56,643	0.03%
2021/06/16	16	206.13	14.1	207.98	205.50	1.9	55,154	0.00%
2021/06/15	0	0.00	1	185.00	191.50	-1	53,839	0.00%
2021/06/11	1	166.00	32	172.36	174.50	-31	53,432	-0.06%
2021/06/10	11.1	155.27	3	157.00	159.00	8.1	53,228	0.02%
2021/06/09	10	159.95	0.1	160.50	160.00	9.9	53,324	0.02%
2021/06/08	10.2	158.98	11.3	163.87	165.00	-1.1	53,404	0.00%
2021/06/07	1.1	156.77	2	153.00	153.00	-0.9	53,464	0.00%
2021/06/04	10	159.80	1	155.50	155.50	9	53,521	0.02%
2021/06/03	6	161.00	1.5	161.67	161.00	4.5	53,592	0.01%
2021/06/02	3.2	160.14	8.1	162.26	160.00	-4.9	53,515	-0.01%
2021/06/01	3	147.33	29.2	152.52	159.50	-26.2	53,205	-0.05%
2021/05/31	26.7	147.81	13	154.00	145.00	13.7	53,006	0.03%
2021/05/28	40.1	148.60	26.3	150.72	154.50	13.8	52,533	0.03%
2021/05/27	55.1	138.40	48	137.32	140.50	7.1	50,723	0.01%
2021/05/26	2.1	121.07	46	124.95	128.00	-43.9	47,866	-0.09%
2021/05/25	70.1	122.34	21	123.29	116.50	49.1	46,237	0.11%
2021/05/24	28.1	119.99	37.1	123.06	125.00	-9	43,825	-0.02%
2021/05/21	0	0.00	7.3	113.38	114.00	-7.3	42,234	-0.02%
2021/05/20	30.2	98.68	33.2	101.38	104.00	-3	41,724	-0.01%
2021/05/19	9.3	92.85	24	91.68	94.60	-14.7	39,609	-0.04%
2021/05/18	2	83.80	108	85.84	86.00	-106	39,042	-0.27%	大賣/鉅額交易
2021/05/17	131.2	80.44	26	79.66	78.20	105.2	38,911	0.27%	大買/鉅額交易
2021/05/14	29	75.37	25	76.23	81.60	4	37,764	0.01%
2021/05/13	21.2	82.88	21	81.45	80.10	0.2	36,679	0.00%
2021/05/12	62	93.10	12	91.61	88.90	50	36,346	0.14%
2021/05/11	32.4	101.48	24	100.42	98.70	8.4	36,361	0.02%
2021/05/10	24	98.69	49.2	99.49	101.50	-25.2	35,317	-0.07%
2021/05/07	11.1	90.00	1.6	91.58	92.30	9.5	34,558	0.03%
2021/05/06	35	91.91	20	90.10	89.90	15	34,312	0.04%
2021/05/05	37	92.94	54	92.46	92.50	-17	33,721	-0.05%
2021/05/04	11	95.83	9	92.56	91.40	2	33,189	0.01%
2021/05/03	18	100.78	98.3	101.89	101.50	-80.3	32,428	-0.25%
2021/04/29	4	91.80	4	92.40	94.70	0	31,563	0.00%
2021/04/28	6	94.90	8	96.09	92.50	-2	31,936	-0.01%
2021/04/27	18.3	94.14	10	95.18	91.20	8.3	31,941	0.03%
2021/04/26	1	87.10	12	88.33	90.20	-11	31,963	-0.03%
2021/04/23	23.3	84.55	15	82.62	82.00	8.3	32,715	0.03%
2021/04/22	41.8	94.67	63.3	95.06	85.80	-21.5	32,945	-0.07%
2021/04/21	16	87.26	15.2	88.23	89.60	0.8	32,068	0.00%
2021/04/20	12.1	80.89	12	80.23	81.50	0.1	31,928	0.00%
2021/04/19	6	78.97	8.3	80.60	80.60	-2.3	32,264	-0.01%
2021/04/16	2	67.00	5.3	70.24	73.30	-3.3	32,430	-0.01%
2021/04/15	0	0.00	0.3	65.70	66.70	-0.3	32,892	0.00%
2021/04/14	50.1	67.02	50.3	66.04	65.30	-0.2	34,186	0.00%
2021/04/13	1.1	64.60	2.2	63.59	64.30	-1.1	34,459	0.00%
2021/04/12	5	63.06	24	63.31	64.00	-19	35,159	-0.05%
2021/04/09	20	57.80	0.6	58.60	58.20	19.4	36,862	0.05%
2021/04/08	3	58.67	3.2	58.51	58.90	-0.2	37,908	0.00%
2021/04/07	0.6	56.97	0	0.00	58.70	0.6	39,236	0.00%
2021/04/06	0	0.00	3	57.30	57.40	-3	42,280	-0.01%
2021/04/01	6	56.45	5	55.80	55.90	1	43,279	0.00%
2021/03/31	23	56.16	1	55.30	55.10	22	44,129	0.05%
2021/03/30	25	54.50	5	54.50	54.60	20	44,067	0.05%
2021/03/29	10	55.30	24	55.45	55.40	-14	44,720	-0.03%
2021/03/25	5	50.90	16	50.45	49.90	-11	47,659	-0.02%
2021/03/24	25	51.84	8	52.31	52.00	17	48,732	0.03%
2021/03/23	4	53.78	8	51.88	51.70	-4	48,863	-0.01%
2021/03/22	2	53.50	1	52.20	54.50	1	48,009	0.00%
2021/03/19	3	49.53	1	49.55	49.55	2	47,755	0.00%
2021/03/18	10	49.54	0	0.00	49.95	10	48,015	0.02%
2021/03/17	0	0.00	8	48.93	49.00	-8	48,441	-0.02%
2021/03/16	0	0.00	0.1	48.54	48.65	-0.1	48,956	0.00%
2021/03/15	6	48.48	0	0.00	48.70	6	49,649	0.01%
2021/03/12	5	48.05	8.5	47.44	47.40	-3.5	50,455	-0.01%
2021/03/11	0	0.00	2	47.75	47.25	-2	50,756	0.00%
2021/03/09	0	0.00	21	46.65	47.50	-21	51,141	-0.04%
2021/03/08	2	47.15	2	45.55	45.40	0	51,479	0.00%
2021/02/26	2	47.95	0	0.00	47.95	2	54,074	0.00%
2021/02/24	3	47.05	3	46.00	46.00	0	54,183	0.00%
2021/02/23	65	47.85	65	48.03	46.70	0	54,262	0.00%
2021/02/22	15	47.22	1	47.00	46.75	14	54,800	0.03%
2021/02/19	3	45.00	5	44.44	44.50	-2	54,951	0.00%
2021/02/18	6	45.63	7	45.67	45.25	-1	55,206	0.00%
2021/02/17	4	43.31	4	43.79	43.90	0	54,788	0.00%
2021/02/05	1	42.55	0	0.00	42.20	1	54,773	0.00%
2021/02/04	0	0.00	13	43.30	43.50	-13	54,818	-0.02%
2021/02/03	2	43.20	2	42.25	42.25	0	55,361	0.00%
2021/02/02	18	44.33	19	44.18	43.50	-1	56,019	0.00%
2021/02/01	0	0.00	2	41.35	41.35	-2	55,488	0.00%
2021/01/29	4	43.29	0	0.00	42.80	4	55,267	0.01%
2021/01/28	2	45.68	2	44.85	44.75	0	55,130	0.00%
2021/01/25	0	0.00	1	45.90	45.65	-1	54,998	0.00%
2021/01/22	3	44.68	5	45.00	44.80	-2	54,629	0.00%
2021/01/21	51	43.16	55	42.99	42.70	-4	54,212	-0.01%
2021/01/20	4	42.39	6	42.94	42.10	-2	53,579	0.00%
2021/01/19	10	44.75	13	44.88	43.20	-3	52,968	-0.01%
2021/01/18	8	43.63	4	42.55	45.10	4	52,507	0.01%
2021/01/15	6	44.29	2	44.95	43.25	4	51,347	0.01%
2021/01/14	2	49.70	3	49.20	48.05	-1	50,492	0.00%
2021/01/13	4	48.76	1	48.00	48.00	3	50,040	0.01%
2021/01/12	19	49.06	20	48.88	49.05	-1	49,715	0.00%
2021/01/11	5	49.64	4	49.78	50.40	1	48,278	0.00%
2021/01/08	27	48.54	17	48.61	48.50	10	47,488	0.02%
2021/01/07	1	46.60	2	46.30	47.35	-1	46,536	0.00%
2021/01/06	11	52.07	12	50.43	50.30	-1	45,072	0.00%
2021/01/05	3	56.03	2	54.30	54.60	1	44,340	0.00%
2021/01/04	56	56.90	59	56.72	57.10	-3	43,023	-0.01%
2020/12/31	15	51.90	18.1	51.95	52.90	-3.1	40,875	-0.01%
2020/12/30	16	50.80	20.1	50.19	50.10	-4.1	39,737	-0.01%
2020/12/29	79	52.88	50	54.00	49.35	29	38,285	0.08%
2020/12/28	17	52.46	17.3	52.29	52.80	-0.3	35,075	0.00%
2020/12/25	79	48.72	84	47.81	48.00	-5	33,634	-0.01%
2020/12/24	25	45.85	14	45.96	45.25	11	32,551	0.03%
2020/12/23	22	43.56	15	44.39	45.45	7	32,156	0.02%
2020/12/22	115.2	47.67	151	45.45	43.15	-35.8	31,216	-0.11%	大買/大賣/
2020/12/21	105	45.66	106	46.65	47.50	-1	28,681	0.00%	大買/大賣/
2020/12/18	14	43.61	11	43.15	43.20	3	27,305	0.01%
2020/12/17	2	41.85	6	41.72	42.35	-4	25,975	-0.02%
2020/12/15	268	41.85	212	40.77	40.00	56	25,254	0.22%	大買/大賣/
2020/12/14	53	41.25	10	40.63	40.75	43	24,601	0.17%
2020/12/11	6	40.11	3	39.57	38.95	3	24,110	0.01%
2020/12/10	18	41.66	5	41.67	41.40	13	23,548	0.06%
2020/12/09	15	41.35	16	41.53	41.40	-1	22,943	0.00%
2020/12/08	45	40.94	58	40.99	40.60	-13	22,173	-0.06%
2020/12/07	21	38.46	11	38.94	38.25	10	21,113	0.05%
2020/12/04	1	38.30	7	37.99	38.00	-6	20,573	-0.03%
2020/12/03	23	40.38	12	39.54	39.50	11	20,136	0.05%
2020/12/02	5	40.79	2	40.00	40.00	3	19,824	0.02%
2020/12/01	4	43.03	3	41.10	41.10	1	19,317	0.01%
2020/11/30	13	43.25	16	43.17	43.70	-3	18,836	-0.02%
2020/11/27	27	42.53	28	41.65	43.00	-1	18,393	-0.01%
2020/11/26	28	41.50	29	42.08	40.65	-1	17,895	-0.01%
2020/11/25	27	39.19	24	39.13	40.90	3	16,799	0.02%
2020/11/24	2	38.30	3	37.38	37.20	-1	16,009	-0.01%
2020/11/23	3	38.20	4	37.75	37.45	-1	15,818	-0.01%
2020/11/20	12	37.39	1	37.25	36.75	11	15,621	0.07%
2020/11/19	141	36.00	140	36.74	37.45	1	15,539	0.01%	大買/大賣/
2020/11/18	1	36.05	27	35.13	36.40	-26	14,552	-0.18%
2020/11/17	1	33.35	0	0.00	33.35	1	13,788	0.01%
2020/11/16	2	31.40	0	0.00	31.55	2	13,474	0.01%
2020/11/11	20	32.40	21	31.58	32.45	-1	13,081	-0.01%
2020/11/10	2	30.33	10	29.87	29.80	-8	12,631	-0.06%
2020/11/03	7	27.99	7	28.15	28.60	0	11,022	0.00%
2020/11/02	5	27.15	5	28.00	27.00	0	10,673	0.00%
2020/10/29	5	26.45	10	26.68	26.70	-5	10,172	-0.05%
2020/10/28	5	26.60	0	0.00	26.15	5	10,059	0.05%
2020/10/27	3	26.25	3	26.30	26.10	0	9,870	0.00%
2020/10/20	10	24.85	10	25.10	25.25	0	8,840	0.00%
2020/10/19	1	23.50	1	23.20	23.55	0	8,522	0.00%
2020/10/16	0	0.00	3	24.00	23.55	-3	8,469	-0.04%
2020/10/15	31	24.33	31	24.04	24.05	0	8,399	0.00%
2020/10/14	21	24.46	20	24.56	24.55	1	8,292	0.01%
2020/10/13	4	24.45	2	24.10	25.05	2	8,112	0.02%
2020/10/12	10	22.97	10	23.15	23.15	0	7,687	0.00%
2020/10/08	22	23.62	93	23.46	23.80	-71	7,540	-0.94%
2020/10/07	8	23.94	4	24.01	24.45	4	7,351	0.05%
2020/10/06	3	22.60	3	23.00	23.45	0	7,094	0.00%
2020/10/05	2	22.53	10	22.19	22.85	-8	6,852	-0.12%
2020/09/30	2	21.38	1	21.20	21.25	1	6,606	0.02%
2020/09/29	3	21.10	1	20.90	21.00	2	6,614	0.03%
2020/09/28	10	21.65	10	21.65	21.65	0	6,365	0.00%
2020/09/25	1	20.65	1	20.10	20.45	0	6,001	0.00%
2020/09/21	1	20.20	0	0.00	20.20	1	5,645	0.02%
2020/09/18	2	20.25	2	20.35	20.30	0	5,627	0.00%
2020/09/07	3	20.40	0	0.00	20.15	3	5,064	0.06%
2020/09/03	0	0.00	1	20.60	20.45	-1	4,775	-0.02%
2020/08/28	1	20.90	0	0.00	21.00	1	4,317	0.02%
2020/08/25	0	0.00	1	21.50	21.75	-1	3,937	-0.03%
2020/08/24	0	0.00	3	20.10	20.40	-3	3,573	-0.08%
2020/08/21	3	20.28	12	20.20	20.10	-9	3,516	-0.26%
2020/08/19	60	20.45	13	20.78	20.35	47	3,250	1.45%
2020/08/18	3	20.25	0	0.00	20.10	3	3,028	0.10%
2020/08/17	4	20.25	8	20.18	20.05	-4	2,835	-0.14%
2020/08/14	28	19.96	24	20.15	19.90	4	2,607	0.15%
2020/08/11	10	18.95	12	18.75	18.80	-2	2,191	-0.09%
2020/08/10	0	0.00	1	18.35	19.00	-1	2,144	-0.05%
2020/07/28	9	17.02	0	0.00	16.95	9	2,034	0.44%
2020/07/24	1	17.50	0	0.00	17.50	1	2,094	0.05%
2020/07/23	0	0.00	5	17.75	17.70	-5	2,086	-0.24%
2020/07/08	2	18.75	2	18.75	18.70	0	1,906	0.00%
2020/07/07	0	0.00	5	18.05	18.40	-5	1,792	-0.28%
2020/06/11	1	16.95	0	0.00	16.65	1	2,176	0.05%
2020/06/10	4	16.95	1	16.95	17.00	3	2,191	0.14%
2020/06/09	0	0.00	1	17.05	17.00	-1	2,236	-0.04%
2020/05/20	2	16.10	0	0.00	16.05	2	2,269	0.09%
2020/05/08	5	16.80	0	0.00	16.75	5	2,240	0.22%
2020/05/07	3	16.60	0	0.00	16.70	3	2,254	0.13%
2020/04/30	1	16.85	0	0.00	16.90	1	2,272	0.04%
2020/04/24	0	0.00	15	15.90	15.95	-15	2,262	-0.66%
2020/04/22	0	0.00	2	15.70	15.80	-2	2,263	-0.09%
2020/04/21	0	0.00	1	16.00	15.95	-1	2,263	-0.04%
2020/04/14	1	15.20	0	0.00	15.45	1	2,122	0.05%
2020/04/09	2	15.15	0	0.00	15.10	2	2,110	0.09%
2020/03/27	18	14.08	0	0.00	13.90	18	1,903	0.95%
2020/03/19	1	11.85	0	0.00	11.90	1	1,715	0.06%
2020/03/13	0	0.00	15	14.78	15.10	-15	1,496	-1.00%
2020/02/05	0	0.00	1	17.10	17.05	-1	1,242	-0.08%
2020/01/30	1	16.85	0	0.00	16.80	1	1,166	0.09%
2019/12/10	1	18.50	1	18.40	18.40	0	1,328	0.00%
2019/11/14	0	0.00	3	18.12	18.15	-3	2,340	-0.13%
2019/11/11	0	0.00	3	18.20	18.10	-3	2,556	-0.12%
2019/11/05	1	18.55	0	0.00	18.60	1	2,832	0.04%
2019/11/04	2	18.40	0	0.00	18.50	2	2,910	0.07%
2019/10/24	0	0.00	1	18.20	18.40	-1	3,939	-0.03%
2019/10/21	3	18.15	0	0.00	18.15	3	4,525	0.07%
2019/10/17	1	17.70	0	0.00	17.65	1	4,570	0.02%
2019/09/27	0	0.00	10	18.30	18.25	-10	4,651	-0.22%
2019/09/20	0	0.00	2	19.00	18.85	-2	4,796	-0.04%
2019/09/18	10	19.20	0	0.00	19.00	10	4,819	0.21%
2019/09/10	1	19.40	12	19.40	19.20	-11	4,870	-0.23%
2019/09/05	4	19.84	0	0.00	19.75	4	4,873	0.08%
2019/09/03	0	0.00	2	20.00	20.20	-2	4,719	-0.04%
2019/08/19	2	19.25	0	0.00	19.15	2	4,493	0.04%
2019/08/13	2	20.80	0	0.00	20.60	2	4,250	0.05%
2019/08/08	5	21.50	0	0.00	21.40	5	4,184	0.12%
2019/08/05	5	22.25	0	0.00	21.40	5	3,939	0.13%
2019/08/02	17	21.52	0	0.00	21.80	17	3,813	0.45%
2019/07/26	6	22.10	21	22.21	21.90	-15	3,167	-0.47%
2019/07/25	11	21.24	6	21.75	21.90	5	2,829	0.18%
2019/07/11	5	19.40	0	0.00	19.45	5	2,032	0.25%
2019/07/08	0	0.00	2	19.25	19.15	-2	1,907	-0.10%
2019/07/04	5	19.30	0	0.00	19.25	5	1,874	0.27%
2019/05/20	0	0.00	5	17.20	17.10	-5	751	-0.67%
2019/04/23	0	0.00	1	16.50	16.45	-1	600	-0.17%
2019/04/08	0	0.00	1	16.05	16.15	-1	495	-0.20%
2019/04/03	1	15.95	0	0.00	16.15	1	481	0.21%
2019/03/14	0	0.00	2	16.00	16.00	-2	465	-0.43%
2019/02/18	2	16.15	0	0.00	16.20	2	494	0.40%
2018/12/05	0	0.00	1	15.95	15.95	-1	838	-0.12%
2018/11/14	1	15.40	0	0.00	15.35	1	962	0.10%
2018/10/29	1	15.20	0	0.00	15.40	1	1,124	0.09%
2018/09/17	0	0.00	3	16.80	16.80	-3	1,322	-0.23%
2018/09/13	3	17.00	5	16.98	17.10	-2	1,338	-0.15%
2018/09/10	0	0.00	3	16.85	16.80	-3	1,323	-0.23%
2018/08/22	0	0.00	47	17.30	17.20	-47	1,339	-3.51%
2018/08/21	0	0.00	2	17.25	17.30	-2	1,318	-0.15%
2018/08/15	10	16.80	0	0.00	16.90	10	1,214	0.82%
2018/08/14	20	16.80	0	0.00	16.80	20	1,213	1.65%
2018/08/09	7	16.80	0	0.00	16.80	7	1,241	0.56%
2018/08/07	0	0.00	10	17.00	16.85	-10	1,336	-0.75%
2018/08/03	20	16.70	0	0.00	16.75	20	1,358	1.47%
2018/07/04	10	17.10	0	0.00	17.20	10	1,325	0.75%
2018/07/03	5	17.05	0	0.00	17.10	5	1,330	0.38%
2018/04/26	1	17.05	0	0.00	17.00	1	1,812	0.06%
2018/02/08	1	17.70	0	0.00	17.75	1	3,221	0.03%
2018/02/01	1	18.55	0	0.00	18.70	1	3,129	0.03%
2018/01/19	1	19.90	31	19.80	19.80	-30	3,087	-0.97%
2018/01/05	2	19.85	0	0.00	19.75	2	3,296	0.06%
2018/01/03	0	0.00	5	19.60	19.60	-5	3,300	-0.15%