萬海 (2615)-群益金鼎-東大券商分點個股進出

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
81.1
漲跌
▲0.1
漲幅
+0.12%
成交量
13,107張
產業
上市航運類股▲0.06%
2362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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/09/20	0	0.00	5	80.96	81.10	-5	27,305	-0.02%
2024/09/19	12	80.63	2	80.65	81.00	10	28,026	0.04%
2024/09/18	1	80.50	3.1	80.36	80.50	-2.1	28,900	-0.01%
2024/09/16	1	78.00	0	0.00	78.30	1	30,633	0.00%
2024/09/13	10	79.10	1	79.00	79.20	9	31,476	0.03%
2024/09/12	6	78.25	7.3	78.42	77.70	-1.3	32,673	0.00%
2024/09/10	2	74.95	3	74.10	74.10	-1	34,500	0.00%
2024/09/09	3.1	75.77	0	0.00	75.20	3.1	35,508	0.01%
2024/09/06	5	78.56	4	78.15	78.20	1	36,148	0.00%
2024/09/05	5	79.44	0	0.00	78.80	5	37,345	0.01%
2024/09/04	4.1	77.14	4.9	77.58	78.70	-0.8	39,131	0.00%
2024/09/03	2.1	79.93	0	0.00	79.50	2.1	40,875	0.01%
2024/09/02	4.1	81.21	19	80.35	79.50	-14.9	43,141	-0.03%
2024/08/30	18	81.68	8.3	82.04	82.90	9.7	43,791	0.02%
2024/08/28	1	77.80	4	77.95	78.10	-3	45,476	-0.01%
2024/08/27	7.4	78.84	22	78.07	78.30	-14.6	45,817	-0.03%
2024/08/26	22	81.93	28.5	82.24	79.90	-6.5	45,676	-0.01%
2024/08/23	6	80.03	1	79.50	79.50	5	45,635	0.01%
2024/08/22	4	80.08	5	79.80	79.70	-1	45,927	0.00%
2024/08/21	3	80.40	2	80.00	80.40	1	46,209	0.00%
2024/08/20	8	80.67	12	79.86	79.20	-4	46,217	-0.01%
2024/08/19	5.6	79.79	7.3	80.00	79.50	-1.6	46,054	0.00%
2024/08/16	1.5	80.70	6	80.63	80.80	-4.5	45,967	-0.01%
2024/08/15	2	79.20	8.2	80.30	80.40	-6.2	45,678	-0.01%
2024/08/14	9.3	78.73	30	78.41	77.70	-20.7	45,246	-0.05%
2024/08/13	49.3	80.83	5	79.50	79.10	44.3	44,815	0.10%
2024/08/12	5.1	80.79	48	81.39	82.50	-43	44,178	-0.10%
2024/08/09	70	78.50	64	79.53	77.20	6	45,149	0.01%
2024/08/08	55	80.69	91	80.46	78.80	-36	49,084	-0.07%
2024/08/07	96	80.81	76	81.49	84.20	20	50,537	0.04%
2024/08/06	54	79.15	25	79.58	79.60	29	51,107	0.06%
2024/08/05	29	76.89	50	76.54	75.00	-21	51,191	-0.04%
2024/08/02	80	81.12	110	80.05	79.70	-30	51,118	-0.06%	大賣/
2024/08/01	2	78.65	1.1	78.48	79.70	0.9	50,658	0.00%
2024/07/31	50	77.50	3	76.43	77.90	47	50,404	0.09%
2024/07/30	25	74.96	12	74.67	76.20	13	50,310	0.03%
2024/07/29	0	0.00	0.1	73.70	72.90	-0.1	50,441	0.00%
2024/07/26	2	73.40	8.2	73.35	73.90	-6.2	50,553	-0.01%
2024/07/23	4	73.33	1.3	74.15	74.20	2.7	50,717	0.01%
2024/07/22	1.2	71.07	2	69.90	71.00	-0.8	50,851	0.00%
2024/07/19	8	71.19	9	71.68	71.10	-1	50,442	0.00%
2024/07/18	11	73.96	12	73.89	74.00	-1	50,132	0.00%
2024/07/17	9.2	73.98	5	73.62	73.50	4.2	49,984	0.01%
2024/07/16	17	77.18	15.6	76.45	75.10	1.4	49,777	0.00%
2024/07/15	18	76.83	23	76.27	77.90	-5	49,553	-0.01%
2024/07/12	9	75.51	12	76.14	76.40	-3	49,136	-0.01%
2024/07/11	11	77.02	12	77.18	77.30	-1	48,805	0.00%
2024/07/10	25	77.08	25	77.00	76.10	0	48,607	0.00%
2024/07/09	36	77.84	30	76.91	77.20	6	48,258	0.01%
2024/07/08	45.1	76.51	63	77.37	78.00	-17.9	47,642	-0.04%
2024/07/05	11.2	84.58	6	84.43	83.70	5.2	46,700	0.01%
2024/07/04	4	86.65	3	86.90	86.40	1	46,213	0.00%
2024/07/03	6	88.68	9	88.02	87.60	-3	45,858	-0.01%
2024/07/02	14	86.00	7.2	84.57	84.80	6.8	45,291	0.02%
2024/07/01	18.1	86.97	18	86.62	86.00	0.1	44,799	0.00%
2024/06/28	7	89.36	48	88.86	88.60	-41	44,030	-0.09%
2024/06/27	16.1	89.39	20	89.18	89.20	-3.9	43,631	-0.01%
2024/06/26	14.2	90.18	8.1	90.05	89.00	6.1	43,091	0.01%
2024/06/25	13.1	89.96	35	90.47	91.70	-21.9	42,423	-0.05%
2024/06/24	34.2	91.04	20	90.17	88.80	14.2	41,532	0.03%
2024/06/21	56	95.09	45	94.82	92.30	11	40,591	0.03%
2024/06/20	16	91.98	17	92.54	92.10	-1	38,643	0.00%
2024/06/19	59	92.48	31	91.15	90.00	28	37,771	0.07%
2024/06/18	50.1	90.21	25	89.88	88.80	25.1	36,480	0.07%
2024/06/17	48	91.31	38.5	90.70	89.10	9.5	35,801	0.03%
2024/06/14	25.5	87.72	29	89.88	92.80	-3.5	34,396	-0.01%
2024/06/13	22	85.71	20	85.69	84.40	2	33,344	0.01%
2024/06/12	40	84.86	67.2	82.92	83.00	-27.2	32,877	-0.08%
2024/06/11	49	94.62	73	94.21	88.20	-24	31,780	-0.08%
2024/06/07	85	98.79	55	97.62	96.20	30	29,937	0.10%
2024/06/06	131	93.74	150.2	93.82	96.80	-19.2	27,958	-0.07%	大買/大賣/
2024/06/05	46	84.45	63.4	86.35	88.00	-17.4	25,592	-0.07%
2024/06/04	29	80.77	65	80.12	80.00	-36	24,729	-0.15%
2024/06/03	112.4	80.82	37	80.92	82.00	75.4	24,299	0.31%	大買/
2024/05/31	11	84.53	7	80.37	79.70	4	22,456	0.02%
2024/05/30	5	85.92	2	86.55	87.50	3	22,077	0.01%
2024/05/29	9	87.41	6.1	88.21	85.60	2.9	21,953	0.01%
2024/05/28	16	85.84	8	86.41	87.00	8	21,736	0.04%
2024/05/27	0	0.00	3.1	78.55	82.10	-3.1	21,665	-0.01%
2024/05/24	21	73.94	11	73.87	74.90	10	21,326	0.05%
2024/05/23	1	71.20	8	71.44	71.10	-7	21,128	-0.03%
2024/05/22	6	70.70	7	69.64	71.20	-1	21,144	0.00%
2024/05/21	11	69.78	1.2	69.80	68.80	9.9	21,103	0.05%
2024/05/20	6	69.63	1.3	70.61	70.80	4.7	21,096	0.02%
2024/05/17	1	70.50	5	69.94	70.00	-4	21,037	-0.02%
2024/05/16	9.4	71.33	2.3	71.37	71.90	7.2	20,902	0.03%
2024/05/15	36.3	69.64	84.3	69.12	70.50	-48	20,605	-0.23%
2024/05/14	161.5	71.70	161	71.32	68.40	0.5	19,005	0.00%	大買/大賣/
2024/05/13	32	69.31	40.2	69.51	70.10	-8.2	13,910	-0.06%
2024/05/10	18	62.06	33.6	62.35	63.80	-15.6	11,861	-0.13%
2024/05/09	33	55.46	36	56.50	58.00	-3	10,361	-0.03%
2024/05/08	7	51.31	19.3	52.67	52.80	-12.3	9,418	-0.13%
2024/05/07	22	50.84	0	0.00	50.80	22	8,781	0.25%
2024/05/03	1	49.45	0	0.00	49.40	1	8,490	0.01%
2024/05/02	70	51.56	64	49.90	49.40	6	8,400	0.07%
2024/04/30	51	50.27	20	50.70	50.70	31	7,939	0.39%
2024/04/29	6	50.03	6	49.59	49.55	0	7,708	0.00%
2024/04/26	1.3	48.45	3	47.75	48.35	-1.7	7,407	-0.02%
2024/04/25	2	45.28	0	0.00	45.50	2	7,008	0.03%
2024/04/24	1	45.40	2	44.93	45.45	-1	7,132	-0.01%
2024/04/22	3	44.82	1	44.55	43.85	2	7,263	0.03%
2024/04/19	2	43.95	1	44.10	43.25	1	7,188	0.01%
2024/04/18	2	42.83	2	43.18	42.90	0	7,189	0.00%
2024/04/16	12	43.81	6	43.40	42.90	6	7,492	0.08%
2024/04/15	0	0.00	2	45.23	45.10	-2	7,909	-0.03%
2024/04/12	2	44.75	0	0.00	45.00	2	8,164	0.02%
2024/04/11	2	44.85	2	45.10	44.80	0	8,591	0.00%
2024/04/10	3	44.80	0	0.00	44.50	3	9,432	0.03%
2024/04/09	2	44.90	0	0.00	44.95	2	9,660	0.02%
2024/04/08	1	43.50	3.1	43.32	44.10	-2.1	10,167	-0.02%
2024/04/03	0	44.05	0	0.00	43.65	0	10,191	0.00%
2024/04/02	1	44.10	0	0.00	44.05	1	10,328	0.01%
2024/04/01	5	44.26	0	0.00	44.55	5	10,619	0.05%
2024/03/29	2	44.15	30	44.20	44.10	-28	11,020	-0.25%
2024/03/28	1	44.00	0	0.00	44.00	1	11,852	0.01%
2024/03/27	1	44.60	20	44.45	44.45	-19	13,593	-0.14%
2024/03/26	1	44.50	0	0.00	44.55	1	14,921	0.01%
2024/03/22	1	44.90	0	0.00	45.30	1	16,105	0.01%
2024/03/21	2	45.85	0	0.00	45.10	2	16,959	0.01%
2024/03/20	7	45.24	7	45.14	45.00	0	17,230	0.00%
2024/03/19	5	45.45	0	0.00	45.50	5	17,402	0.03%
2024/03/15	11	44.86	10	45.26	46.45	1	17,778	0.01%
2024/03/14	1.2	47.36	1	47.30	47.10	0.2	17,606	0.00%
2024/03/13	1	49.85	0.2	49.95	49.00	0.9	17,484	0.00%
2024/03/12	1	49.65	0	0.00	49.45	1	17,429	0.01%
2024/03/11	20	49.30	0	49.40	49.30	20	17,544	0.11%
2024/03/08	5	48.50	1	48.75	48.65	4	17,905	0.02%
2024/03/07	0	0.00	2.3	48.45	48.10	-2.3	18,241	-0.01%
2024/03/06	5	48.90	1	49.50	48.40	4	18,390	0.02%
2024/03/05	1	50.10	1.4	49.64	49.35	-0.4	18,379	0.00%
2024/03/01	1	49.90	1	49.65	49.90	0	18,376	0.00%
2024/02/29	3	49.52	4	50.40	50.40	-1	18,247	-0.01%
2024/02/23	1	50.20	2	50.10	49.65	-1	17,845	-0.01%
2024/02/22	3	49.20	2	49.43	50.00	1	17,821	0.01%
2024/02/21	1	49.40	2	49.45	49.00	-1	17,723	-0.01%
2024/02/20	16	48.54	10	48.65	48.65	6	17,675	0.03%
2024/02/19	2	47.85	2	47.50	47.90	0	17,664	0.00%
2024/02/16	1	47.20	0	0.00	47.30	1	17,819	0.01%
2024/02/15	1.2	46.96	0	0.00	47.20	1.2	17,961	0.01%
2024/02/05	0	48.15	0	0.00	47.75	0	17,943	0.00%
2024/02/02	1	47.95	0	0.00	48.20	1	17,983	0.01%
2024/02/01	1	49.80	0	0.00	49.65	1	17,868	0.01%
2024/01/31	1	49.05	0	0.00	48.90	1	17,839	0.01%
2024/01/26	0	49.60	0	0.00	49.75	0	17,882	0.00%
2024/01/24	0	0.00	0.1	50.90	50.50	-0.1	17,811	0.00%
2024/01/22	0	0.00	1	50.70	50.70	-1	17,889	-0.01%
2024/01/19	9	52.06	0	0.00	51.20	9	17,791	0.05%
2024/01/18	0	0.00	1	52.20	52.50	-1	17,695	-0.01%
2024/01/17	1	50.80	0	0.00	51.00	1	17,539	0.01%
2024/01/16	1	51.90	0	0.00	52.00	1	17,383	0.01%
2024/01/15	11	52.87	1	53.50	52.80	10	17,235	0.06%
2024/01/12	34	52.46	33	52.35	52.50	1	17,179	0.01%
2024/01/11	30	50.90	40	51.00	50.90	-10	17,038	-0.06%
2024/01/10	1.3	50.93	7.3	50.75	50.70	-6	16,960	-0.04%
2024/01/09	14	52.66	9	52.43	52.40	5	16,693	0.03%
2024/01/08	4	56.35	2	57.20	56.20	2	16,210	0.01%
2024/01/05	37	57.41	35	57.59	57.90	2	15,999	0.01%
2024/01/04	32	57.64	18	57.72	57.00	14	15,558	0.09%
2024/01/03	15	55.37	16	55.19	55.00	-1	14,793	-0.01%
2024/01/02	37	57.23	30	55.16	54.70	7	14,512	0.05%
2023/12/29	4	55.33	5	54.74	55.00	-1	13,941	-0.01%
2023/12/28	8	56.05	5	55.50	55.20	3	13,906	0.02%
2023/12/27	33	57.05	30	57.06	56.60	3	13,795	0.02%
2023/12/26	25	54.98	35	55.21	56.00	-10	13,532	-0.07%
2023/12/25	41	56.06	22	55.39	54.50	19	13,140	0.14%
2023/12/22	27	59.17	83	60.10	60.10	-56	12,342	-0.45%
2023/12/21	21	56.53	25.3	57.96	59.60	-4.3	10,570	-0.04%
2023/12/20	1.2	53.04	3	53.27	54.50	-1.9	9,261	-0.02%
2023/12/19	27.1	53.79	28.2	52.49	52.30	-1.1	8,798	-0.01%
2023/12/18	71	53.33	73.1	52.89	52.90	-2.1	8,116	-0.03%
2023/12/15	11.3	50.21	1	50.60	50.60	10.3	7,335	0.14%
2023/12/14	4	49.31	0.3	49.05	49.05	3.7	7,080	0.05%
2023/12/13	1	51.20	2	51.10	50.10	-1	6,925	-0.01%
2023/12/12	15	52.43	15	52.24	51.80	0	7,366	0.00%
2023/12/11	3	52.53	0	0.00	52.40	3	7,192	0.04%
2023/12/06	1	50.40	0	0.00	51.30	1	6,957	0.01%
2023/12/05	5	50.80	1	51.70	52.00	4	6,865	0.06%
2023/12/04	24	51.45	36.1	51.90	52.50	-12.1	6,511	-0.19%
2023/12/01	0	0.00	4	47.85	48.65	-4	6,098	-0.07%
2023/11/30	0	46.70	0	0.00	46.70	0	5,955	0.00%
2023/11/29	0.2	46.55	0	0.00	46.55	0.2	6,006	0.00%
2023/11/27	0	45.80	0	0.00	46.00	0	5,993	0.00%
2023/11/24	1	45.55	0	0.00	45.50	1	5,985	0.02%
2023/11/23	1	45.60	0	0.00	45.75	1	6,051	0.02%
2023/11/22	1	45.70	1	45.85	45.65	0	6,052	0.00%
2023/11/21	7.4	46.77	0	0.00	46.55	7.4	6,010	0.12%
2023/11/20	1	47.00	0	0.00	46.95	1	6,094	0.02%
2023/11/15	0	0.00	4	46.60	47.85	-4	6,230	-0.06%
2023/11/14	0.1	46.10	0	0.00	46.10	0.1	6,289	0.00%
2023/11/10	0	45.30	0	0.00	45.00	0	6,230	0.00%
2023/11/08	0	46.00	2	46.20	46.10	-2	6,203	-0.03%
2023/11/07	0	46.45	0	0.00	46.25	0	6,245	0.00%
2023/11/06	10	47.35	0	0.00	47.45	10	6,240	0.16%
2023/11/01	0	0.00	1	46.00	46.40	-1	6,246	-0.02%
2023/10/30	0	45.60	0	0.00	47.45	0	6,225	0.00%
2023/10/27	1	45.40	0	0.00	45.50	1	6,150	0.02%
2023/10/24	0	44.60	1	44.40	44.60	-1	6,340	-0.02%
2023/10/23	0	45.00	0	0.00	44.50	0	6,394	0.00%
2023/10/20	1	45.00	0	0.00	44.90	1	6,415	0.02%
2023/10/18	0	0.00	1	45.00	44.85	-1	6,467	-0.02%
2023/10/17	0	0.00	4	44.79	44.70	-4	6,481	-0.06%
2023/10/16	10	45.00	0	0.00	45.00	10	6,549	0.15%
2023/10/13	3	44.34	0.3	44.90	44.25	2.8	6,610	0.04%
2023/10/12	0	45.40	0	0.00	45.65	0	6,579	0.00%
2023/10/11	1	45.99	0	0.00	45.25	1	6,647	0.02%
2023/10/05	0	0.00	1	47.10	46.75	-1	6,910	-0.01%
2023/10/04	0	46.25	1	46.30	46.35	-1	6,971	-0.01%
2023/10/03	0	46.80	0	0.00	46.00	0	7,134	0.00%
2023/10/02	2	47.25	0	0.00	47.35	2	7,230	0.03%
2023/09/28	2	48.35	0	0.00	48.30	2	7,291	0.03%
2023/09/27	0	49.10	0	0.00	48.40	0	7,636	0.00%
2023/09/26	0	49.05	1	48.85	48.70	-1	8,660	-0.01%
2023/09/25	5	49.10	2	49.20	49.20	3	9,197	0.03%
2023/09/22	0	49.50	3	50.00	49.50	-3	9,463	-0.03%
2023/09/21	10	51.30	10	51.00	49.80	0	9,532	0.00%
2023/09/20	30.2	51.50	31	51.53	51.30	-0.8	9,490	-0.01%
2023/09/19	3	50.60	2	50.25	50.50	1	9,382	0.01%
2023/09/18	0	50.70	6	50.93	50.90	-6	9,376	-0.06%
2023/09/15	2	50.85	9.3	49.99	50.60	-7.3	9,386	-0.08%
2023/09/14	7	47.50	1.2	48.11	48.85	5.8	8,722	0.07%
2023/09/13	2.3	46.60	2	46.45	46.65	0.3	8,628	0.00%
2023/09/11	0.1	46.08	0	0.00	46.00	0.1	8,719	0.00%
2023/09/08	1	46.35	1	46.55	46.30	0	8,781	0.00%
2023/09/07	0	45.95	0	0.00	45.65	0	8,817	0.00%
2023/09/06	0	46.40	0	0.00	46.30	0	8,880	0.00%
2023/09/05	0	0.00	2	46.90	47.30	-2	8,935	-0.02%
2023/09/04	1	46.50	0	0.00	46.50	1	9,162	0.01%
2023/09/01	8	45.11	5	45.10	44.90	3	9,167	0.03%
2023/08/31	0	45.75	1	46.40	45.30	-1	9,261	-0.01%
2023/08/30	1.1	45.85	0	0.00	45.85	1.1	9,242	0.01%
2023/08/29	4	45.70	0	0.00	45.35	4	9,324	0.04%
2023/08/28	1	45.95	0	0.00	46.10	1	9,394	0.01%
2023/08/25	5	46.00	6	46.00	45.90	-1	9,499	-0.01%
2023/08/24	4	46.39	0	0.00	46.00	4	9,566	0.04%
2023/08/23	0	48.40	0	0.00	47.55	0	9,478	0.00%
2023/08/22	3	48.70	1	48.85	48.70	2	9,435	0.02%
2023/08/21	0	49.65	0	0.00	49.30	0	9,449	0.00%
2023/08/18	12	50.50	6	50.93	50.50	6	9,404	0.06%
2023/08/17	7	46.68	23	47.35	47.90	-16	9,202	-0.17%
2023/08/16	1.2	47.62	1	47.60	47.60	0.2	9,232	0.00%
2023/08/15	3	49.28	4	49.05	49.00	-1	9,236	-0.01%
2023/08/14	0	49.80	3	49.62	49.50	-3	9,286	-0.03%
2023/08/11	0	49.60	0	0.00	50.60	0	9,367	0.00%
2023/08/10	0	50.00	0	0.00	50.10	0	9,379	0.00%
2023/08/09	0	50.00	0.2	50.10	50.10	-0.1	9,428	0.00%
2023/08/07	1	50.40	0	0.00	50.50	1	9,594	0.01%
2023/08/02	1	50.90	0	0.00	51.10	1	9,689	0.01%
2023/08/01	0.4	51.12	0	0.00	51.10	0.4	9,706	0.00%
2023/07/31	0	50.50	0	0.00	50.40	0	9,784	0.00%
2023/07/28	11.3	51.35	2	51.55	51.80	9.3	9,824	0.09%
2023/07/27	1.2	50.15	1	50.50	50.40	0.2	9,917	0.00%
2023/07/26	1	49.60	1	50.00	49.45	0	9,944	0.00%
2023/07/25	2	49.40	5	49.50	49.20	-3	9,972	-0.03%
2023/07/24	0	49.55	1	49.25	49.30	-1	10,070	-0.01%
2023/07/20	3	51.60	0	0.00	51.90	3	10,171	0.03%
2023/07/18	2	50.70	0	0.00	50.40	2	10,362	0.02%
2023/07/17	0	50.70	0	0.00	51.00	0	10,322	0.00%
2023/07/14	7	50.46	0	0.00	50.40	7	10,323	0.07%
2023/07/13	0.3	49.34	8	49.51	49.30	-7.7	10,335	-0.07%
2023/07/12	1	52.68	0	0.00	51.60	1	10,261	0.01%
2023/07/11	0.2	53.60	0	0.00	53.60	0.2	10,245	0.00%
2023/07/10	3	54.87	0	0.00	53.60	3	10,259	0.03%
2023/07/07	2	56.60	0	0.00	56.70	2	10,090	0.02%
2023/07/06	0	57.70	0	0.00	57.60	0	9,972	0.00%
2023/07/05	6	57.18	2	57.55	57.70	4	9,939	0.04%
2023/07/04	173	61.27	164	61.95	57.30	9	9,675	0.09%	大買/大賣/
2023/07/03	14	58.45	17	58.71	58.90	-3	8,716	-0.03%
2023/06/30	3	58.60	1	58.90	59.00	2	8,216	0.02%
2023/06/29	6.1	57.37	8	57.44	57.30	-2	7,941	-0.02%
2023/06/28	0	58.70	0	0.00	58.40	0	7,880	0.00%
2023/06/27	1.1	59.37	1	59.40	58.80	0.1	7,873	0.00%
2023/06/26	1.1	59.24	0	0.00	58.80	1.1	7,871	0.01%
2023/06/21	2.1	60.31	0	0.00	60.20	2.1	7,865	0.03%
2023/06/20	0.3	60.87	0	0.00	61.00	0.3	7,836	0.00%
2023/06/14	0	0.00	1	61.90	62.20	-1	8,067	-0.01%
2023/06/12	12	61.90	3	60.90	62.10	9	8,862	0.10%
2023/06/09	6.2	61.75	2	61.30	61.80	4.2	9,553	0.04%
2023/06/08	19	61.85	10	61.80	61.50	9	9,687	0.09%
2023/06/06	0	0.00	5	58.70	59.50	-5	9,925	-0.05%
2023/06/05	2	58.50	0	0.00	58.00	2	9,958	0.02%
2023/06/02	0.2	58.00	2	58.00	58.10	-1.8	10,005	-0.02%
2023/06/01	7.1	58.09	3	57.87	57.10	4.1	10,059	0.04%
2023/05/31	1	58.70	6	58.07	58.00	-5	10,104	-0.05%
2023/05/30	0	59.30	2	59.35	58.70	-2	10,281	-0.02%
2023/05/29	5	60.10	6	59.50	60.00	-1	10,361	-0.01%
2023/05/26	0	59.30	5	59.06	58.90	-5	10,595	-0.05%
2023/05/25	2	59.50	3	59.10	58.70	-1	10,907	-0.01%
2023/05/24	0	60.40	0	0.00	60.10	0	11,227	0.00%
2023/05/23	3	60.20	0	0.00	60.10	3	11,458	0.03%
2023/05/22	3	59.90	2	60.50	60.20	1	11,482	0.01%
2023/05/19	0	0.00	2	60.10	60.30	-2	11,432	-0.02%
2023/05/18	5	60.50	0	0.00	59.60	5	11,369	0.04%
2023/05/17	0	60.00	1	59.60	60.20	-1	11,390	-0.01%
2023/05/16	0	59.80	3	59.87	59.60	-3	11,367	-0.03%
2023/05/15	0	59.30	0	0.00	60.20	0	11,413	0.00%
2023/05/12	1.6	59.07	0	0.00	59.20	1.6	11,434	0.01%
2023/05/11	0.1	59.92	1	60.40	59.10	-1	11,447	-0.01%
2023/05/10	1	61.20	2	61.20	61.60	-1	11,368	-0.01%
2023/05/09	0	59.70	1	60.20	60.20	-1	11,394	-0.01%
2023/05/08	0	59.90	0	0.00	59.40	0	11,536	0.00%
2023/05/05	2	59.80	1.1	60.08	59.50	0.9	11,898	0.01%
2023/05/04	8	60.86	7.1	60.30	60.10	0.9	11,984	0.01%
2023/05/03	0.1	61.04	7	60.69	60.50	-6.9	12,004	-0.06%
2023/05/02	2	63.20	1	63.50	63.20	1	11,970	0.01%
2023/04/27	2.1	62.60	0	0.00	63.70	2.1	12,176	0.02%
2023/04/26	0	63.40	0	0.00	63.70	0	12,253	0.00%
2023/04/25	0	64.40	2	65.20	64.20	-2	12,258	-0.02%
2023/04/24	8	64.93	5	65.00	65.50	3	12,374	0.02%
2023/04/21	4.1	65.84	0	0.00	65.00	4.1	12,497	0.03%
2023/04/20	0	0.00	2	68.35	67.70	-2	12,473	-0.02%
2023/04/19	0	69.00	0	0.00	68.00	0	12,630	0.00%
2023/04/18	2	70.50	1	69.80	69.00	1	12,772	0.01%
2023/04/17	143	71.34	139.3	70.50	70.50	3.7	12,889	0.03%	大買/大賣/
2023/04/14	0	0.00	2	69.10	69.90	-2	13,041	-0.02%
2023/04/12	0.1	69.30	0	0.00	68.80	0.1	13,442	0.00%
2023/04/11	2.1	69.20	0	0.00	68.60	2.1	13,740	0.01%
2023/04/10	0	0.00	0.3	69.30	68.80	-0.3	14,135	0.00%
2023/04/07	1	69.41	0	0.00	69.40	1	14,505	0.01%
2023/04/06	1	68.21	0.4	68.60	67.80	0.6	14,953	0.00%
2023/03/29	1	69.40	0	0.00	68.80	1	17,649	0.01%
2023/03/28	2	69.85	0	0.00	69.30	2	18,203	0.01%
2023/03/24	1	69.80	0.2	70.10	70.50	0.8	19,983	0.00%
2023/03/23	1.1	69.80	0.3	69.90	69.90	0.8	20,125	0.00%
2023/03/22	3.1	70.40	0	0.00	70.40	3.1	20,171	0.02%
2023/03/21	0	69.50	0	0.00	69.00	0	20,226	0.00%
2023/03/20	0	0.00	2	69.60	69.60	-2	20,233	-0.01%
2023/03/17	2.2	69.00	0	0.00	69.00	2.2	20,203	0.01%
2023/03/16	3.3	68.18	0	0.00	68.20	3.3	20,128	0.02%
2023/03/15	31.3	71.65	11.3	72.00	71.00	20	19,886	0.10%
2023/03/14	10.3	72.95	28.3	72.76	72.50	-18.1	19,571	-0.09%
2023/03/13	11	80.34	11.2	80.83	80.50	-0.2	18,898	0.00%
2023/03/10	10.6	81.63	11.2	79.44	79.10	-0.6	18,755	0.00%
2023/03/09	0	0.00	1	80.10	80.10	-1	18,527	-0.01%
2023/03/08	2	79.75	1	78.60	79.00	1	18,647	0.01%
2023/03/07	2	81.00	3	81.13	80.70	-1	18,699	-0.01%
2023/03/06	1	80.90	1	81.89	80.60	0	18,803	0.00%
2023/03/03	1.1	81.09	9	81.09	81.10	-7.9	19,016	-0.04%
2023/03/02	11	80.67	2.1	80.46	80.70	8.9	19,149	0.05%
2023/03/01	3	78.60	0	0.00	78.60	3	18,998	0.02%
2023/02/24	0	0.00	8	79.53	79.60	-8	18,961	-0.04%
2023/02/23	8	79.11	9.5	79.20	79.20	-1.5	18,829	-0.01%
2023/02/22	7	77.14	2	78.55	76.70	5	18,592	0.03%
2023/02/21	8	76.35	4.1	75.70	77.50	3.9	18,344	0.02%
2023/02/20	0	0.00	1	74.00	74.00	-1	18,296	-0.01%
2023/02/17	1	72.80	6	72.70	73.30	-5	18,522	-0.03%
2023/02/16	0	0.00	0.4	73.71	73.70	-0.4	18,664	0.00%
2023/02/15	0	0.00	4	74.30	73.70	-4	19,073	-0.02%
2023/02/14	0	0.00	1	74.50	74.80	-1	19,329	-0.01%
2023/02/13	2	73.65	21	73.61	73.80	-19	19,474	-0.10%
2023/02/10	6	75.92	3	75.90	75.50	3	19,706	0.02%
2023/02/09	1	76.80	0	0.00	76.90	1	20,025	0.00%
2023/02/08	2.2	77.85	3	77.70	77.90	-0.8	20,279	0.00%
2023/02/07	0	0.00	5	76.78	77.60	-5	20,350	-0.02%
2023/02/06	9	77.26	23	77.69	76.10	-14	20,482	-0.07%
2023/02/03	53	80.46	29	80.01	79.50	24	20,459	0.12%
2023/02/02	13	78.76	30	78.45	78.60	-17	20,220	-0.08%
2023/02/01	1	76.50	1	76.60	76.70	0	20,217	0.00%
2023/01/31	5	76.10	2	75.80	75.90	3	20,313	0.01%
2023/01/30	8	74.50	0	0.00	75.60	8	20,414	0.04%
2023/01/17	2	73.95	0	0.00	73.60	2	20,433	0.01%
2023/01/16	3	73.43	8	73.33	73.70	-5	20,475	-0.02%
2023/01/13	2	74.30	1	74.20	74.50	1	20,424	0.00%
2023/01/12	6	74.90	0	0.00	74.10	6	20,536	0.03%
2023/01/11	6	76.72	2	76.85	76.10	4	20,473	0.02%
2023/01/10	4	77.73	3	76.77	76.50	1	20,444	0.00%
2023/01/09	4	77.60	5	77.16	77.50	-1	20,639	0.00%
2023/01/06	1	76.30	2	77.35	77.80	-1	20,709	0.00%
2023/01/05	8	78.19	5.1	77.52	77.10	2.9	20,762	0.01%
2023/01/04	3	77.43	14	77.90	77.10	-11	20,903	-0.05%
2023/01/03	23	80.60	17	79.94	79.20	6	20,825	0.03%
2022/12/30	9	80.42	9.1	80.49	80.10	-0.1	20,753	0.00%
2022/12/29	8.1	79.14	5	79.60	79.20	3.1	20,637	0.02%
2022/12/28	12.5	80.18	18	80.33	79.00	-5.5	20,583	-0.03%
2022/12/27	12	83.47	7	83.59	82.10	5	20,463	0.02%
2022/12/26	20.6	83.49	10	83.70	82.40	10.6	20,553	0.05%
2022/12/23	19.1	85.11	25	84.61	86.20	-5.9	20,344	-0.03%
2022/12/22	66.1	85.20	67.1	85.20	87.20	-1	19,732	-0.01%
2022/12/21	11	78.95	4	79.20	79.80	7	18,579	0.04%
2022/12/20	25	77.96	18	77.84	76.70	7	18,285	0.04%
2022/12/19	45	79.22	32.1	79.26	76.20	12.9	18,086	0.07%
2022/12/16	7	76.13	22.1	75.75	78.80	-15.1	17,509	-0.09%
2022/12/15	1	71.70	1	72.50	72.50	0	16,827	0.00%
2022/12/13	5	70.70	0	0.00	70.30	5	17,331	0.03%
2022/12/12	0	69.50	0	0.00	69.30	0	17,584	0.00%
2022/12/09	1.2	69.78	2	69.30	70.10	-0.8	17,814	0.00%
2022/12/08	7	68.80	5	68.40	68.60	2	18,088	0.01%
2022/12/07	1.1	69.18	2	71.20	69.10	-0.9	18,250	0.00%
2022/12/06	3	71.66	3	70.87	70.60	0	18,254	0.00%
2022/12/05	2	74.70	2	74.90	74.30	0	18,390	0.00%
2022/12/02	2	74.80	3	75.17	74.50	-1	18,584	-0.01%
2022/12/01	7	76.59	1	76.00	75.30	6	18,774	0.03%
2022/11/30	1	75.00	2	76.30	76.10	-1	18,698	-0.01%
2022/11/29	3.4	72.37	0	0.00	74.70	3.4	18,769	0.02%
2022/11/28	3	73.53	0	0.00	72.90	3	18,998	0.02%
2022/11/25	9	76.51	6	76.45	74.90	3	18,973	0.02%
2022/11/24	4	74.28	7	73.69	75.40	-3	19,000	-0.02%
2022/11/23	1	71.10	1	70.90	71.10	0	18,785	0.00%
2022/11/22	1	70.20	1	70.00	69.10	0	18,934	0.00%
2022/11/21	3	70.47	2	71.00	69.50	1	18,878	0.01%
2022/11/18	5.1	72.58	5	73.74	71.80	0.1	18,843	0.00%
2022/11/17	2.4	74.84	2	75.35	74.20	0.4	18,944	0.00%
2022/11/16	4	74.67	2.2	75.30	75.30	1.9	18,910	0.01%
2022/11/15	10	74.90	12	73.72	74.60	-2	18,998	-0.01%
2022/11/14	11	74.60	14	74.18	74.10	-3	18,805	-0.02%
2022/11/11	9	75.28	10	74.54	73.50	-1	18,698	-0.01%
2022/11/10	8	74.25	1	73.90	74.40	7	18,395	0.04%
2022/11/09	1	71.89	2	72.00	72.00	-1	18,244	-0.01%
2022/11/08	13	71.25	17.1	71.00	70.40	-4.1	18,282	-0.02%
2022/11/07	10	67.80	17.4	69.48	70.00	-7.4	18,009	-0.04%
2022/11/04	6	67.83	5	66.40	66.60	1	17,759	0.01%
2022/11/03	2	64.85	2	65.05	65.80	0	17,605	0.00%
2022/11/02	10	67.81	11	66.97	66.50	-1	17,748	-0.01%
2022/11/01	11	68.41	10	67.20	66.00	1	17,590	0.01%
2022/10/31	4	67.60	5	67.04	67.70	-1	17,596	-0.01%
2022/10/28	3	68.83	3	68.81	68.50	0	17,585	0.00%
2022/10/27	0	69.00	4	70.40	70.50	-4	17,529	-0.02%
2022/10/26	9	68.17	18.5	68.26	69.20	-9.5	17,483	-0.05%
2022/10/25	13	69.05	12	68.08	67.70	1	17,395	0.01%
2022/10/24	7.1	69.57	7	69.04	68.50	0.1	17,586	0.00%
2022/10/21	2	67.10	0	0.00	66.50	2	17,570	0.01%
2022/10/20	7	63.51	1.2	64.85	66.90	5.9	17,578	0.03%
2022/10/19	0.2	67.60	1	67.60	67.90	-0.8	17,706	0.00%
2022/10/18	1.8	66.50	8	66.48	67.00	-6.2	17,674	-0.04%
2022/10/17	4	64.30	2	64.40	64.90	2	17,705	0.01%
2022/10/14	0	68.90	1	68.90	68.80	-1	17,512	-0.01%
2022/10/13	2.4	66.90	1	68.20	65.40	1.4	17,873	0.01%
2022/10/12	0	68.90	5.1	68.34	68.30	-5	18,252	-0.03%
2022/10/11	0	0.00	3	73.20	72.20	-3	18,103	-0.02%
2022/10/07	1	73.20	0	0.00	73.20	1	17,998	0.01%
2022/10/05	2	74.10	2	73.60	72.90	0	18,103	0.00%
2022/10/04	0.1	70.90	0	0.00	71.60	0.1	18,225	0.00%
2022/10/03	11	70.28	6.4	69.60	70.30	4.6	18,110	0.03%
2022/09/30	1.2	64.95	3	64.33	66.80	-1.9	17,994	-0.01%
2022/09/29	1	66.80	7	66.87	66.50	-6	17,966	-0.03%
2022/09/28	0.1	66.40	2.2	67.71	65.70	-2.1	17,990	-0.01%
2022/09/27	0	0.00	2	70.30	71.00	-2	18,355	-0.01%
2022/09/26	3	70.43	4	70.28	69.40	-1	18,480	-0.01%
2022/09/23	7	75.81	0	0.00	74.90	7	18,620	0.04%
2022/09/22	12	75.70	5	75.52	74.70	7	18,861	0.04%
2022/09/21	4	76.10	17.2	77.87	78.30	-13.2	19,104	-0.07%
2022/09/20	5	76.26	4	75.73	75.10	1	19,163	0.01%
2022/09/19	11	77.15	0	0.00	74.10	11	19,630	0.06%
2022/09/16	1	79.30	1	80.70	80.70	0	19,925	0.00%
2022/09/15	3	82.23	3.2	81.72	80.70	-0.2	20,286	0.00%
2022/09/14	1	76.50	0	0.00	79.10	1	20,546	0.00%
2022/09/13	1	77.60	1	78.40	77.70	0	20,614	0.00%
2022/09/12	20	78.78	10.8	76.69	76.90	9.3	20,925	0.04%
2022/09/08	2	73.60	6	73.57	74.10	-4	20,836	-0.02%
2022/09/07	4.1	74.64	2	73.70	74.50	2.1	20,908	0.01%
2022/09/06	2	77.60	1	77.10	76.80	1	20,750	0.00%
2022/09/05	1	77.10	1	76.20	76.20	0	20,692	0.00%
2022/09/02	7.5	79.35	6.2	81.32	78.00	1.3	20,581	0.01%
2022/09/01	0	84.70	0	0.00	83.70	0	20,346	0.00%
2022/08/31	2	86.45	4.2	85.36	86.80	-2.1	20,415	-0.01%
2022/08/30	4	86.22	0	0.00	86.10	4	20,129	0.02%
2022/08/29	2.1	87.26	5	86.30	86.30	-2.9	20,111	-0.01%
2022/08/26	1	93.50	1	93.10	93.10	0	20,046	0.00%
2022/08/25	0	92.80	1	92.30	92.80	-1	20,010	0.00%
2022/08/24	2.2	94.25	1	94.10	91.30	1.2	20,068	0.01%
2022/08/23	2	94.80	1	95.10	94.60	1	20,090	0.00%
2022/08/22	6	95.57	3	96.07	95.10	3	20,154	0.01%
2022/08/19	0	101.00	1	101.00	100.50	-1	20,021	0.00%
2022/08/18	0	0.00	1	101.00	101.00	-1	20,220	-0.01%
2022/08/17	2	101.25	1	102.00	101.50	1	20,697	0.00%
2022/08/16	4	100.10	1	100.50	99.90	3	21,251	0.01%
2022/08/15	4	101.50	2	101.00	101.50	2	21,871	0.01%
2022/08/12	2.4	103.92	1	103.50	104.50	1.4	21,770	0.01%
2022/08/11	6	103.92	6	103.58	103.00	0	21,901	0.00%
2022/08/10	2.3	105.22	1	104.00	103.00	1.3	21,885	0.01%
2022/08/09	6	105.42	7	105.43	105.00	-1	21,937	0.00%
2022/08/08	1	107.49	1	107.50	107.50	0	21,826	0.00%
2022/08/05	0	0.00	1	106.50	107.50	-1	21,846	0.00%
2022/08/04	5	101.90	0	0.00	104.00	5	21,921	0.02%
2022/08/02	1	104.51	2	104.25	105.00	-1	22,088	0.00%
2022/08/01	1	107.00	1	105.00	107.50	0	22,109	0.00%
2022/07/29	2	106.50	7	106.64	107.00	-5	22,202	-0.02%
2022/07/28	5	103.20	3	103.33	102.00	2	22,118	0.01%
2022/07/27	1	103.00	2	103.25	104.50	-1	22,091	0.00%
2022/07/26	8.4	101.24	1	103.50	100.50	7.4	22,099	0.03%
2022/07/25	1	105.00	2	104.50	104.00	-1	21,952	0.00%
2022/07/22	1	106.02	1	106.50	106.50	0	21,993	0.00%
2022/07/21	1	105.50	7	106.64	105.50	-6	22,013	-0.03%
2022/07/20	19.6	106.42	12	107.25	103.50	7.6	21,989	0.03%
2022/07/19	8	129.25	12.3	125.37	131.00	-4.3	21,598	-0.02%
2022/07/18	0	0.00	13	120.27	121.00	-13	21,147	-0.06%
2022/07/15	2	118.00	6	117.58	117.00	-4	21,144	-0.02%
2022/07/14	12	115.04	16	115.97	118.50	-4	21,219	-0.02%
2022/07/13	17	115.21	5	116.20	113.50	12	21,063	0.06%
2022/07/12	40.1	113.41	35	113.84	112.00	5.1	20,966	0.02%
2022/07/11	6	119.00	2	119.50	120.50	4	20,719	0.02%
2022/07/08	62	118.60	63	120.02	120.50	-1	20,675	0.00%
2022/07/07	0	116.00	4	115.50	116.50	-4	20,505	-0.02%
2022/07/06	3	113.50	3	115.00	113.50	0	20,500	0.00%
2022/07/05	11	114.95	6	113.75	116.00	5	20,405	0.02%
2022/07/04	5	113.00	5	113.50	115.50	0	19,948	0.00%
2022/07/01	11.2	114.42	3	119.17	111.00	8.2	19,836	0.04%
2022/06/30	1	120.43	8	119.31	119.00	-7	19,480	-0.04%
2022/06/29	17	124.85	17	123.06	120.00	0	19,155	0.00%
2022/06/28	13	126.12	7	125.71	128.00	6	18,787	0.03%
2022/06/27	5	123.80	7.4	125.81	128.00	-2.4	18,412	-0.01%
2022/06/24	9	115.56	18	115.17	116.50	-9	17,937	-0.05%
2022/06/23	76	110.82	80	110.83	110.50	-4	17,617	-0.02%
2022/06/22	9	120.06	2.4	117.92	120.00	6.6	17,276	0.04%
2022/06/21	19.1	123.70	19.1	122.50	123.50	0	16,758	0.00%
2022/06/20	4.3	123.88	2.3	126.67	119.50	2	16,534	0.01%
2022/06/17	3	131.34	6.3	130.29	131.00	-3.3	16,156	-0.02%
2022/06/16	3	137.17	1.1	132.45	131.00	1.9	15,984	0.01%
2022/06/15	0.3	143.00	1	140.50	140.50	-0.7	16,030	0.00%
2022/06/13	5	143.50	9	144.17	143.00	-4	17,312	-0.02%
2022/06/10	2	152.00	0	0.00	150.00	2	17,735	0.01%
2022/06/09	10	156.15	2	155.00	155.00	8	17,977	0.04%
2022/06/08	2	161.00	1	160.50	161.50	1	18,124	0.01%
2022/06/06	1.7	159.82	4	162.00	158.50	-2.3	19,086	-0.01%
2022/06/02	1	158.50	0	0.00	158.50	1	19,672	0.01%
2022/05/31	2	159.25	0	0.00	157.00	2	22,047	0.01%
2022/05/30	5	159.90	2	159.50	158.50	3	22,405	0.01%
2022/05/27	3.1	158.82	3	159.33	160.50	0.1	22,706	0.00%
2022/05/26	9	160.50	5	157.70	156.50	4	23,032	0.02%
2022/05/25	20	161.13	21	159.36	160.50	-1	23,196	0.00%
2022/05/24	50	165.28	50	163.00	161.50	0	23,415	0.00%
2022/05/23	8	155.88	12.1	158.96	163.50	-4.1	23,452	-0.02%
2022/05/20	6	148.50	19	148.47	149.00	-13	23,616	-0.06%
2022/05/19	2	143.00	2	144.00	146.00	0	24,528	0.00%
2022/05/18	7	145.36	9	146.50	147.50	-2	25,491	-0.01%
2022/05/17	5	146.40	3	144.83	143.00	2	26,034	0.01%
2022/05/16	4	150.50	5	148.50	148.00	-1	26,380	0.00%
2022/05/13	0	0.00	2.1	151.50	153.50	-2.1	26,755	-0.01%
2022/05/12	5	151.10	3	150.00	148.50	2	27,852	0.01%
2022/05/11	2.6	151.57	1	150.50	151.50	1.6	28,048	0.01%
2022/05/10	2	150.00	28	150.14	151.50	-26	28,426	-0.09%
2022/05/09	0	0.00	2	151.00	148.00	-2	28,842	-0.01%
2022/05/06	7	149.43	5	149.30	151.50	2	29,843	0.01%
2022/05/05	3	151.67	7	153.50	153.00	-4	29,960	-0.01%
2022/05/04	3	149.00	0	0.00	148.50	3	29,923	0.01%
2022/05/03	3	144.33	15	142.97	146.00	-12	30,123	-0.04%
2022/04/29	2	145.00	2	146.50	146.00	0	30,426	0.00%
2022/04/28	1	143.99	2	144.00	142.00	-1	30,615	0.00%
2022/04/27	4	143.50	2	142.75	144.00	2	30,648	0.01%
2022/04/26	9.1	148.63	0	0.00	145.00	9.1	30,761	0.03%
2022/04/25	4	149.88	1	148.00	148.00	3	30,860	0.01%
2022/04/22	2	155.50	1	157.00	156.00	1	30,890	0.00%
2022/04/21	0	0.00	1	158.00	157.50	-1	31,098	0.00%
2022/04/19	0	0.00	4	155.00	156.00	-4	31,482	-0.01%
2022/04/18	4	151.88	1	151.00	151.00	3	31,728	0.01%
2022/04/15	3	154.33	4	155.63	155.00	-1	32,036	0.00%
2022/04/14	3	158.00	2	155.50	154.50	1	32,163	0.00%
2022/04/13	2	157.00	2.2	156.28	158.00	-0.2	32,253	0.00%
2022/04/12	3	149.33	2	151.00	153.00	1	32,311	0.00%
2022/04/11	2.1	154.88	1	151.50	151.50	1.1	32,351	0.00%
2022/04/07	1.3	151.11	0	0.00	149.50	1.3	33,063	0.00%
2022/04/06	31.4	154.97	0	0.00	156.00	31.4	33,093	0.09%
2022/04/01	2	159.50	2	158.25	160.00	0	33,478	0.00%
2022/03/31	2	158.99	3.1	157.35	158.50	-1.1	33,528	0.00%
2022/03/30	3	157.83	39.4	160.06	160.00	-36.4	33,688	-0.11%
2022/03/29	2.3	156.96	0	0.00	154.50	2.3	33,769	0.01%
2022/03/28	5.1	152.62	7	154.29	156.00	-2	34,092	-0.01%
2022/03/25	11.4	155.77	3	155.67	153.50	8.4	34,467	0.02%
2022/03/24	3	162.66	2	160.50	160.00	1	34,857	0.00%
2022/03/23	1.1	163.10	3.1	165.50	163.00	-1.9	35,566	-0.01%
2022/03/22	26.1	165.80	23	163.63	162.50	3.1	36,222	0.01%
2022/03/21	19.2	164.99	2	163.50	163.00	17.2	37,126	0.05%
2022/03/18	6.1	162.82	4	162.00	163.00	2.1	38,261	0.01%
2022/03/17	19	164.89	23	162.57	168.00	-4	38,841	-0.01%
2022/03/16	20.5	165.93	18	165.14	161.50	2.5	39,919	0.01%
2022/03/15	1.6	177.56	1	185.50	172.50	0.6	39,944	0.00%
2022/03/14	9	180.22	10.4	180.96	182.00	-1.4	41,030	0.00%
2022/03/11	17.1	175.74	18	174.69	175.00	-0.9	42,473	0.00%
2022/03/10	5	180.60	8.8	178.68	176.50	-3.8	43,249	-0.01%
2022/03/09	7	173.71	6	173.67	174.00	1	43,857	0.00%
2022/03/08	28.4	176.10	33	174.39	170.50	-4.6	44,460	-0.01%
2022/03/07	25.2	189.83	24	191.23	180.00	1.2	43,865	0.00%
2022/03/04	42.3	198.65	22	197.50	192.00	20.3	43,042	0.05%
2022/03/03	18	195.47	7.3	195.51	192.00	10.7	41,921	0.03%
2022/03/02	8.1	193.48	5	190.80	190.50	3.1	41,774	0.01%
2022/03/01	20	192.18	19.1	190.57	193.00	0.9	41,636	0.00%
2022/02/25	16	187.94	8.1	187.26	187.00	7.9	41,391	0.02%
2022/02/24	48.1	189.59	41	187.71	182.00	7.1	41,218	0.02%
2022/02/23	26.1	187.74	28.2	188.54	190.00	-2.1	40,843	-0.01%
2022/02/22	41	181.12	14	183.14	181.50	27	40,488	0.07%
2022/02/21	53	197.36	53.2	198.29	195.00	-0.2	39,762	0.00%
2022/02/18	32	189.95	63.1	188.89	194.50	-31.1	39,031	-0.08%
2022/02/17	71	186.17	73	187.33	183.00	-2	38,225	-0.01%
2022/02/16	9	183.67	11.3	183.06	183.50	-2.3	37,912	-0.01%
2022/02/15	9	181.33	11	180.41	178.50	-2	38,206	-0.01%
2022/02/14	37	180.22	62.2	177.66	180.00	-25.2	38,783	-0.06%
2022/02/11	10	174.10	5	173.00	172.00	5	38,390	0.01%
2022/02/10	7	172.71	4	175.13	175.50	3	39,037	0.01%
2022/02/09	20	175.73	19	177.05	173.50	1	39,741	0.00%
2022/02/08	60	172.22	55.1	170.39	172.00	4.9	39,830	0.01%
2022/02/07	7.1	152.84	13.9	158.75	162.00	-6.8	39,996	-0.02%
2022/01/26	4	149.63	7	149.57	147.50	-3	41,239	-0.01%
2022/01/25	21.2	147.98	36	149.28	145.50	-14.9	41,581	-0.04%
2022/01/24	29	151.59	29	151.16	153.00	0	41,813	0.00%
2022/01/21	11.6	155.50	5	155.80	151.50	6.6	42,137	0.02%
2022/01/20	1	161.50	0	0.00	161.00	1	42,290	0.00%
2022/01/19	9.1	163.77	7	164.57	161.50	2.1	42,524	0.00%
2022/01/18	4.1	166.24	4.1	166.55	166.00	0	42,715	0.00%
2022/01/17	4.1	168.36	3	168.67	166.00	1.1	43,550	0.00%
2022/01/14	2	168.00	18	170.64	173.50	-16	44,029	-0.04%
2022/01/13	0.1	169.00	0	0.00	168.50	0.1	44,460	0.00%
2022/01/12	5.1	178.69	27	180.09	176.00	-21.9	44,725	-0.05%
2022/01/11	12	181.42	12.2	182.19	181.50	-0.2	45,521	0.00%
2022/01/10	32.5	180.36	30	184.52	179.50	2.5	46,605	0.01%
2022/01/07	1	188.00	10	187.65	187.50	-9	47,315	-0.02%
2022/01/06	22	189.80	22	193.00	191.00	0	48,866	0.00%
2022/01/04	1	187.50	24.1	187.50	191.50	-23.1	50,499	-0.05%
2022/01/03	33.3	189.90	20	188.33	187.50	13.3	51,296	0.03%
2021/12/30	1	199.00	0	0.00	198.50	1	51,827	0.00%
2021/12/29	21	200.98	1	201.50	201.00	20	52,778	0.04%
2021/12/28	8.5	203.44	18	203.75	200.50	-9.5	54,654	-0.02%
2021/12/27	11	198.64	9	200.06	199.00	2	55,451	0.00%
2021/12/24	3.2	200.16	2	203.00	199.00	1.2	56,326	0.00%
2021/12/23	4	202.88	2	204.50	200.00	2	56,322	0.00%
2021/12/22	10.3	204.53	8	203.56	204.00	2.3	56,540	0.00%
2021/12/21	29	203.36	35.5	204.67	207.00	-6.5	56,543	-0.01%
2021/12/20	6	197.92	7	198.86	199.00	-1	56,620	0.00%
2021/12/17	15	200.97	8.1	201.94	200.00	6.9	56,644	0.01%
2021/12/16	64.1	198.85	42	198.19	196.50	22.1	56,315	0.04%
2021/12/15	39	196.27	34.1	196.04	199.00	4.9	56,196	0.01%
2021/12/14	53.5	195.02	30	196.52	189.50	23.5	56,156	0.04%
2021/12/13	24	207.02	7.2	208.38	201.50	16.8	55,319	0.03%
2021/12/10	39	207.09	60.7	206.23	210.50	-21.7	55,553	-0.04%
2021/12/09	12	199.75	16.2	200.77	208.00	-4.2	54,894	-0.01%
2021/12/08	57	195.74	58.1	199.15	197.00	-1.1	54,715	0.00%
2021/12/07	50.1	186.31	56.3	186.64	191.00	-6.2	54,241	-0.01%
2021/12/06	24	174.21	31.5	174.97	176.50	-7.5	53,587	-0.01%
2021/12/03	25.1	168.93	19.1	168.41	164.50	6	53,625	0.01%
2021/12/02	9.1	165.27	7.5	163.45	169.50	1.6	53,692	0.00%
2021/12/01	33	154.52	32	154.67	154.50	1	53,099	0.00%
2021/11/30	0	0.00	6	156.42	156.50	-6	53,553	-0.01%
2021/11/29	39	155.12	40	154.63	153.00	-1	54,150	0.00%
2021/11/26	16	154.28	12	155.50	152.00	4	55,260	0.01%
2021/11/25	2	158.25	23	157.09	157.50	-21	55,943	-0.04%
2021/11/24	15	154.37	15	153.53	154.00	0	56,530	0.00%
2021/11/23	6	155.17	6	157.42	154.00	0	58,328	0.00%
2021/11/22	13	156.08	9	157.67	154.50	4	60,206	0.01%
2021/11/19	5	156.50	2	158.75	156.00	3	61,871	0.00%
2021/11/18	2	160.50	4	160.88	160.50	-2	64,140	0.00%
2021/11/17	5.2	157.24	1	158.50	158.50	4.2	66,010	0.01%
2021/11/16	1	159.00	5	160.20	161.00	-4	67,378	-0.01%
2021/11/15	3.1	159.13	8.1	159.65	157.00	-5	69,856	-0.01%
2021/11/12	24.7	159.35	16	159.59	159.00	8.7	71,211	0.01%
2021/11/11	25.1	171.28	36	173.17	159.50	-10.9	71,484	-0.02%
2021/11/10	19.3	182.02	17.1	185.17	177.00	2.2	72,107	0.00%
2021/11/09	116.2	186.93	92.1	187.61	183.50	24.1	73,224	0.03%	大買/
2021/11/08	70.7	186.40	31.4	185.37	190.00	39.3	73,787	0.05%
2021/11/05	37.2	175.41	36	175.72	178.00	1.2	74,735	0.00%
2021/11/04	33	178.86	29	176.45	174.50	4	76,083	0.01%
2021/11/03	12.1	170.42	2.5	168.01	171.50	9.5	76,323	0.01%
2021/11/02	5	161.60	7	162.36	161.00	-2	76,868	0.00%
2021/11/01	28.1	162.50	29	163.69	158.50	-1	77,612	0.00%
2021/10/29	10	159.15	13.2	160.77	160.00	-3.2	78,267	0.00%
2021/10/28	30.1	158.47	23.5	154.72	153.50	6.6	79,584	0.01%
2021/10/27	4.1	153.99	5.1	154.10	153.00	-1	82,036	0.00%
2021/10/26	6	158.41	10.3	158.34	157.00	-4.3	84,992	-0.01%
2021/10/25	35.1	157.17	22.6	157.27	157.50	12.6	87,571	0.01%
2021/10/22	52.2	153.93	64	155.79	152.50	-11.8	90,066	-0.01%
2021/10/21	11.1	162.48	13	163.03	159.00	-1.9	91,770	0.00%
2021/10/20	18	162.28	15	161.93	159.50	3	92,550	0.00%
2021/10/19	21	161.05	22	161.89	158.00	-1	94,278	0.00%
2021/10/18	31.1	155.46	28.1	154.70	160.00	3	96,471	0.00%
2021/10/15	42.1	161.90	40	162.59	161.00	2.1	97,931	0.00%
2021/10/14	58	162.00	75.2	161.05	164.50	-17.2	98,982	-0.02%
2021/10/13	25	157.24	45	158.92	155.00	-20	99,248	-0.02%
2021/10/12	44.2	163.00	47	160.23	153.50	-2.8	101,711	0.00%
2021/10/08	54.1	166.38	52	168.12	169.50	2.1	102,911	0.00%
2021/10/07	17	169.53	23	170.57	171.50	-6	105,121	-0.01%
2021/10/06	87.3	164.66	75	166.78	161.50	12.3	106,167	0.01%
2021/10/05	143.1	167.14	152	166.07	173.00	-9	107,309	-0.01%	大買/大賣/
2021/10/04	39.1	167.90	53.7	171.33	165.50	-14.6	108,342	-0.01%
2021/10/01	15.1	189.67	8	186.56	183.50	7.1	110,613	0.01%
2021/09/30	8	204.06	2	204.00	203.50	6	112,158	0.01%
2021/09/29	27	201.04	15	201.80	200.50	12	113,993	0.01%
2021/09/28	4.3	202.09	10.1	202.01	203.50	-5.8	115,755	-0.01%
2021/09/27	14.1	213.97	6	214.33	208.00	8	117,732	0.01%
2021/09/24	13	213.38	14.3	214.04	215.00	-1.3	121,860	0.00%
2021/09/23	9	208.33	17	208.85	207.50	-8	123,853	-0.01%
2021/09/22	2	204.25	2	205.94	203.00	0	127,961	0.00%
2021/09/17	6	207.67	16	207.22	210.00	-10	129,019	-0.01%
2021/09/16	32	202.45	28	203.63	200.50	4	131,239	0.00%
2021/09/15	66	200.44	69.1	203.30	205.00	-3.1	132,972	0.00%
2021/09/14	19.1	208.11	10	204.35	201.50	9.1	136,191	0.01%
2021/09/13	26	214.37	13	213.35	210.00	13	138,442	0.01%
2021/09/10	9	211.72	15	210.90	211.50	-6	139,336	0.00%
2021/09/09	20.1	209.39	14	206.64	207.50	6.1	140,530	0.00%
2021/09/08	41	213.26	36	213.54	213.00	5	141,059	0.00%
2021/09/07	18	205.11	26.1	208.49	209.50	-8.1	141,359	-0.01%
2021/09/06	14	215.72	13	212.04	211.00	1	140,707	0.00%
2021/09/03	6.5	231.89	36.3	229.29	222.00	-29.7	140,444	-0.02%
2021/09/02	51.5	240.39	52.6	239.28	235.50	-1.1	139,951	0.00%
2021/09/01	43.1	239.51	39.2	237.79	235.00	4	139,269	0.00%
2021/08/31	46.9	248.57	44.3	249.08	248.00	2.6	138,045	0.00%
2021/08/30	21	253.40	18.3	253.89	249.00	2.7	137,102	0.00%
2021/08/27	47.1	256.54	39	258.68	252.00	8.1	136,378	0.01%
2021/08/26	75.1	256.75	73	256.53	258.00	2.1	134,570	0.00%
2021/08/25	148	253.17	138.1	251.63	262.00	10	132,823	0.01%	大買/大賣/
2021/08/24	64.1	249.02	66	247.73	244.00	-1.9	131,087	0.00%
2021/08/23	39	242.38	49.2	244.18	248.00	-10.2	129,142	-0.01%
2021/08/20	101	217.61	129.1	218.69	225.50	-28.1	129,352	-0.02%	大買/大賣/
2021/08/19	151.5	220.64	124.1	224.21	213.00	27.5	130,804	0.02%	大買/大賣/
2021/08/18	57	212.64	71.3	215.65	226.00	-14.3	129,864	-0.01%
2021/08/17	43.1	213.39	42	213.73	205.50	1.1	130,875	0.00%
2021/08/16	51	212.87	63.1	213.37	215.00	-12.1	131,847	-0.01%
2021/08/13	140.2	229.57	134	227.31	215.00	6.2	131,260	0.00%	大買/大賣/
2021/08/12	70.2	218.29	78.3	220.70	230.00	-8.1	131,665	-0.01%
2021/08/11	86.3	221.71	78.1	219.73	217.00	8.2	131,247	0.01%
2021/08/10	83.1	232.02	87.1	233.44	225.00	-4	129,537	0.00%
2021/08/09	49	234.96	43.1	236.10	229.00	5.9	128,839	0.00%
2021/08/06	123	232.77	113.3	233.17	231.00	9.7	128,536	0.01%	大買/大賣/
2021/08/05	61.6	226.35	51.1	224.95	221.00	10.6	127,154	0.01%
2021/08/04	46	232.80	37	233.69	233.00	9	126,543	0.01%
2021/08/03	54	231.65	52	233.61	229.00	2	126,639	0.00%
2021/08/02	81.3	224.78	87.1	222.20	232.00	-5.8	125,565	0.00%
2021/07/30	69.2	244.62	180.2	240.84	223.50	-110.9	123,176	-0.09%	大賣/鉅額交易
2021/07/29	223.2	238.79	95.1	237.48	248.00	128.1	120,666	0.11%	大買/鉅額交易
2021/07/28	101	207.94	89	209.63	225.50	12	118,502	0.01%
2021/07/27	109.1	205.04	133.4	204.39	205.00	-24.2	116,098	-0.02%	大買/大賣/
2021/07/26	20.2	228.47	11.2	225.11	216.50	9	115,006	0.01%
2021/07/23	56	245.22	61.3	243.85	240.00	-5.3	113,819	0.00%
2021/07/22	128.3	231.12	151	228.55	240.00	-22.7	112,099	-0.02%	大買/大賣/
2021/07/21	136.2	255.87	129	258.60	238.50	7.2	109,689	0.01%	大買/大賣/
2021/07/20	52.1	269.61	45	269.71	260.50	7.1	107,231	0.01%
2021/07/19	63	289.79	70.1	289.66	286.00	-7	105,706	-0.01%
2021/07/16	185.7	292.04	168.8	293.73	286.00	16.9	105,178	0.02%	大買/大賣/
2021/07/15	75	267.81	95.5	267.89	278.50	-20.5	102,364	-0.02%
2021/07/14	105.4	250.83	92.3	252.42	253.50	13.1	101,196	0.01%	大買/
2021/07/13	158	281.12	151.2	286.25	258.50	6.8	98,531	0.01%	大買/大賣/
2021/07/12	146.1	288.25	154.2	286.73	287.00	-8.1	96,744	-0.01%	大買/大賣/
2021/07/09	145	290.41	228.3	290.50	275.00	-83.3	94,700	-0.09%	大買/大賣/
2021/07/08	247	288.92	148.5	282.68	304.00	98.5	92,400	0.11%	大買/大賣/
2021/07/07	123.8	292.90	106	297.61	276.50	17.8	89,534	0.02%	大買/大賣/
2021/07/06	187.4	311.20	206.1	307.71	296.00	-18.8	87,537	-0.02%	大買/大賣/
2021/07/05	164.1	314.74	105.1	310.66	302.00	59	85,714	0.07%	大買/大賣/
2021/07/02	113.1	327.59	107.1	328.56	326.50	6	83,762	0.01%	大買/大賣/
2021/07/01	180.2	339.65	170.4	340.30	336.00	9.8	81,705	0.01%	大買/大賣/
2021/06/30	123	309.46	151.8	313.98	321.00	-28.8	77,304	-0.04%	大買/大賣/
2021/06/29	222.5	307.02	194.1	307.00	292.00	28.4	75,146	0.04%	大買/大賣/
2021/06/28	37	292.65	35	295.97	300.00	2	71,395	0.00%
2021/06/25	112	263.29	157	265.73	273.00	-45	70,194	-0.06%	大買/大賣/
2021/06/24	91	234.19	71	233.11	248.50	20	67,663	0.03%
2021/06/23	166	245.17	178	244.56	226.00	-12	65,883	-0.02%	大買/大賣/
2021/06/22	120.2	264.80	139	265.30	251.00	-18.8	61,674	-0.03%	大買/大賣/
2021/06/21	36	239.40	80	243.38	249.00	-44	58,851	-0.07%
2021/06/18	135	219.20	104	220.12	226.50	31	58,156	0.05%	大買/大賣/
2021/06/17	80	205.56	71.1	207.55	206.00	8.9	56,643	0.02%
2021/06/16	77	206.22	78	207.99	205.50	-0.9	55,154	0.00%
2021/06/15	33	189.09	10	189.05	191.50	23	53,839	0.04%
2021/06/11	35	173.10	34	173.69	174.50	1	53,432	0.00%
2021/06/10	3	153.66	1	156.50	159.00	2	53,228	0.00%
2021/06/09	4	159.88	2	163.00	160.00	2	53,324	0.00%
2021/06/08	3	162.00	2	163.50	165.00	1	53,404	0.00%
2021/06/07	56	152.08	54.2	152.93	153.00	1.8	53,464	0.00%
2021/06/04	7.2	161.05	5	160.09	155.50	2.2	53,521	0.00%
2021/06/03	4	164.25	8	164.94	161.00	-4	53,592	-0.01%
2021/06/02	5	160.22	6.9	164.74	160.00	-1.9	53,515	0.00%
2021/06/01	4.9	147.69	2	153.50	159.50	2.9	53,205	0.01%
2021/05/31	48	150.55	31.8	151.75	145.00	16.2	53,006	0.03%
2021/05/28	91	149.86	108	149.65	154.50	-17	52,533	-0.03%	大賣/
2021/05/27	82	137.84	111	138.74	140.50	-29	50,723	-0.06%	大賣/
2021/05/26	53.6	121.64	97	122.36	128.00	-43.4	47,866	-0.09%
2021/05/25	153.1	122.26	106.5	125.75	116.50	46.5	46,237	0.10%	大買/大賣/
2021/05/24	26	121.61	17	121.76	125.00	9	43,825	0.02%
2021/05/21	32	113.06	37.1	112.94	114.00	-5.1	42,234	-0.01%
2021/05/20	65.3	98.69	101	99.87	104.00	-35.7	41,724	-0.09%	大賣/
2021/05/19	40	92.91	25	92.04	94.60	15	39,609	0.04%
2021/05/18	13	84.22	17	84.73	86.00	-4	39,042	-0.01%
2021/05/17	35.1	76.25	37	76.44	78.20	-1.9	38,911	0.00%
2021/05/14	180.2	78.68	184	76.14	81.60	-3.8	37,764	-0.01%	大買/大賣/
2021/05/13	24	82.12	51.2	80.43	80.10	-27.2	36,679	-0.07%
2021/05/12	34.2	94.06	4	92.75	88.90	30.2	36,346	0.08%
2021/05/11	73.1	101.85	26	101.69	98.70	47.1	36,361	0.13%
2021/05/10	25.1	98.96	26	98.78	101.50	-1	35,317	0.00%
2021/05/07	16.1	90.61	19	90.20	92.30	-3	34,558	-0.01%
2021/05/06	31	90.43	18	91.02	89.90	13	34,312	0.04%
2021/05/05	41	90.52	53	92.68	92.50	-12	33,721	-0.04%
2021/05/04	34	95.75	31.1	96.65	91.40	2.9	33,189	0.01%
2021/05/03	112	100.78	101	102.91	101.50	11	32,428	0.03%	大買/大賣/
2021/04/29	12	92.77	4	92.75	94.70	8	31,563	0.03%
2021/04/28	11	94.73	47.2	96.27	92.50	-36.2	31,936	-0.11%
2021/04/27	14.2	93.03	20	93.65	91.20	-5.8	31,941	-0.02%
2021/04/26	18	89.79	7	89.47	90.20	11	31,963	0.03%
2021/04/23	14.2	83.79	6	85.63	82.00	8.2	32,715	0.03%
2021/04/22	50	94.14	41.3	94.60	85.80	8.7	32,945	0.03%
2021/04/21	13.3	88.20	27	88.28	89.60	-13.7	32,068	-0.04%
2021/04/20	27	80.79	18.1	80.39	81.50	9	31,928	0.03%
2021/04/19	38	79.34	45	80.00	80.60	-7	32,264	-0.02%
2021/04/16	16.1	68.17	19	68.69	73.30	-2.9	32,430	-0.01%
2021/04/15	5	65.94	8	66.13	66.70	-3	32,892	-0.01%
2021/04/14	36	64.41	27	64.70	65.30	9	34,186	0.03%
2021/04/13	32	63.92	30	64.21	64.30	2	34,459	0.01%
2021/04/12	11	62.57	18.1	62.36	64.00	-7.1	35,159	-0.02%
2021/04/09	0	0.00	7	57.64	58.20	-7	36,862	-0.02%
2021/04/08	16	58.36	61	58.46	58.90	-45	37,908	-0.12%
2021/04/07	34	57.78	30	57.91	58.70	4	39,236	0.01%
2021/04/06	21	57.17	36	56.80	57.40	-15	42,280	-0.04%
2021/04/01	54	56.14	23	56.45	55.90	31	43,279	0.07%
2021/03/31	18	56.69	3	56.27	55.10	15	44,129	0.03%
2021/03/30	17	54.45	12	54.22	54.60	5	44,067	0.01%
2021/03/29	18	54.71	32	54.90	55.40	-14	44,720	-0.03%
2021/03/26	2	51.15	0	0.00	52.90	2	46,649	0.00%
2021/03/25	11	51.00	1	51.00	49.90	10	47,659	0.02%
2021/03/24	11	52.21	1	51.90	52.00	10	48,732	0.02%
2021/03/23	22	52.32	4	52.55	51.70	18	48,863	0.04%
2021/03/22	0	0.00	17	54.41	54.50	-17	48,009	-0.04%
2021/03/19	1	50.40	0	0.00	49.55	1	47,755	0.00%
2021/03/18	2	49.40	0	0.00	49.95	2	48,015	0.00%
2021/03/17	5	49.00	0	0.00	49.00	5	48,441	0.01%
2021/03/16	0	0.00	2	48.45	48.65	-2	48,956	0.00%
2021/03/15	0	0.00	1	48.40	48.70	-1	49,649	0.00%
2021/03/12	1	47.30	4	48.44	47.40	-3	50,455	-0.01%
2021/03/11	1	47.80	4	47.86	47.25	-3	50,756	-0.01%
2021/03/10	22	47.10	22	46.72	47.00	0	50,926	0.00%
2021/03/09	2	47.00	0	0.00	47.50	2	51,141	0.00%
2021/03/03	0	0.00	2	46.25	47.30	-2	52,717	0.00%
2021/03/02	2	47.58	10	45.00	45.50	-8	53,775	-0.01%
2021/02/26	4	47.08	4	46.70	47.95	0	54,074	0.00%
2021/02/25	10	47.90	8	47.19	47.30	2	54,060	0.00%
2021/02/24	7	46.43	20	46.76	46.00	-13	54,183	-0.02%
2021/02/23	1	47.50	4	47.28	46.70	-3	54,262	-0.01%
2021/02/22	18	47.11	10	47.05	46.75	8	54,800	0.01%
2021/02/19	25	44.92	10	44.65	44.50	15	54,951	0.03%
2021/02/18	29	45.38	21	45.54	45.25	8	55,206	0.01%
2021/02/17	4	43.38	4	42.76	43.90	0	54,788	0.00%
2021/02/05	3	42.45	4	42.94	42.20	-1	54,773	0.00%
2021/02/04	0	0.00	3	42.30	43.50	-3	54,818	-0.01%
2021/02/03	11	42.98	12	42.10	42.25	-1	55,361	0.00%
2021/02/02	17	44.04	37	44.28	43.50	-20	56,019	-0.04%
2021/02/01	17	41.75	2	42.60	41.35	15	55,488	0.03%
2021/01/29	5	42.96	14	42.87	42.80	-9	55,267	-0.02%
2021/01/28	1	45.00	0	45.00	44.75	1	55,130	0.00%
2021/01/27	9	45.05	0	0.00	44.55	9	54,963	0.02%
2021/01/26	6	44.97	39	45.79	45.60	-33	55,058	-0.06%
2021/01/25	17	45.98	1	46.15	45.65	16	54,998	0.03%
2021/01/22	6	44.66	6	44.85	44.80	0	54,629	0.00%
2021/01/21	16	45.06	17	44.26	42.70	-1	54,212	0.00%
2021/01/20	5	42.89	10	42.66	42.10	-5	53,579	-0.01%
2021/01/19	19	44.57	14	45.33	43.20	5	52,968	0.01%
2021/01/18	41	42.41	45	43.09	45.10	-4	52,507	-0.01%
2021/01/15	52	44.62	24	43.89	43.25	28	51,347	0.05%
2021/01/14	10	49.56	17	49.31	48.05	-7	50,492	-0.01%
2021/01/13	54	48.81	60	48.92	48.00	-6	50,040	-0.01%
2021/01/12	139	49.27	124	49.23	49.05	15	49,715	0.03%	大買/大賣/
2021/01/11	136	48.90	132	49.35	50.40	4	48,278	0.01%	大買/大賣/
2021/01/08	44	48.12	27	48.47	48.50	17	47,488	0.04%
2021/01/07	42	47.01	76	46.63	47.35	-34	46,536	-0.07%
2021/01/06	24	51.99	7	52.30	50.30	17	45,072	0.04%
2021/01/05	14	54.91	41	55.04	54.60	-27	44,340	-0.06%
2021/01/04	103	56.13	123	55.59	57.10	-20	43,023	-0.05%	大買/大賣/
2020/12/31	55	51.44	60.1	51.83	52.90	-5.1	40,875	-0.01%
2020/12/30	43	49.43	62	49.18	50.10	-19	39,737	-0.05%
2020/12/29	160.1	52.37	119	53.20	49.35	41.1	38,285	0.11%	大買/大賣/
2020/12/28	27	51.41	30	52.40	52.80	-3	35,075	-0.01%
2020/12/25	53	48.55	74	48.04	48.00	-21	33,634	-0.06%
2020/12/24	120	45.83	146	45.90	45.25	-26	32,551	-0.08%	大買/大賣/
2020/12/23	50	44.70	15	43.87	45.45	35	32,156	0.11%
2020/12/22	75.1	48.02	60	47.01	43.15	15.1	31,216	0.05%
2020/12/21	45	45.37	37	46.04	47.50	8	28,681	0.03%
2020/12/18	33	43.81	38	43.23	43.20	-5	27,305	-0.02%
2020/12/17	2	42.10	3	41.85	42.35	-1	25,975	0.00%
2020/12/15	4	42.00	3	39.60	40.00	1	25,254	0.00%
2020/12/14	7	41.46	0	0.00	40.75	7	24,601	0.03%
2020/12/11	0	0.00	38	40.24	38.95	-38	24,110	-0.16%
2020/12/10	12	42.13	1	42.60	41.40	11	23,548	0.05%
2020/12/09	9	41.52	203	42.12	41.40	-194	22,943	-0.85%	大賣/鉅額交易
2020/12/08	262	41.23	67	41.07	40.60	195	22,173	0.88%	大買/鉅額交易
2020/12/07	38	38.91	13	38.98	38.25	25	21,113	0.12%
2020/12/04	2	38.48	1	38.80	38.00	1	20,573	0.00%
2020/12/03	7	40.21	2	39.28	39.50	5	20,136	0.02%
2020/12/02	15	40.07	18	41.04	40.00	-3	19,824	-0.02%
2020/12/01	53	41.26	42	41.74	41.10	11	19,317	0.06%
2020/11/30	1	43.20	1	43.15	43.70	0	18,836	0.00%
2020/11/27	14	41.56	1	43.05	43.00	13	18,393	0.07%
2020/11/26	16	41.84	12	42.90	40.65	4	17,895	0.02%
2020/11/25	11	39.68	44	39.28	40.90	-33	16,799	-0.20%
2020/11/24	13	37.43	4	37.43	37.20	9	16,009	0.06%
2020/11/23	10	37.84	3	37.80	37.45	7	15,818	0.04%
2020/11/20	15	37.45	16	37.15	36.75	-1	15,621	-0.01%
2020/11/19	25	36.30	34	37.59	37.45	-9	15,539	-0.06%
2020/11/18	16	35.40	12	35.13	36.40	4	14,552	0.03%
2020/11/17	13.3	32.79	13	32.60	33.35	0.3	13,788	0.00%
2020/11/13	0	0.00	2.4	31.12	30.60	-2.4	13,393	-0.02%
2020/11/12	6	31.18	3	31.47	31.20	3	13,198	0.02%
2020/11/11	25	30.91	25	31.60	32.45	0	13,081	0.00%
2020/11/10	89	32.80	88	32.44	29.80	1	12,631	0.01%
2020/11/09	1	31.60	1	31.20	32.25	0	11,564	0.00%
2020/11/06	4	29.10	0	0.00	29.35	4	11,333	0.04%
2020/11/05	0.7	28.75	1	29.00	28.95	-0.3	11,279	0.00%
2020/11/04	5	28.55	0	0.00	28.90	5	11,238	0.04%
2020/11/03	0	0.00	1	27.85	28.60	-1	11,022	-0.01%
2020/11/02	1	26.50	0	0.00	27.00	1	10,673	0.01%
2020/10/30	1	26.45	0	0.00	26.20	1	10,273	0.01%
2020/10/29	5	26.65	0	0.00	26.70	5	10,172	0.05%
2020/10/27	0	0.00	2	26.39	26.10	-2	9,870	-0.02%
2020/10/26	5	26.27	4	26.64	26.85	1	9,717	0.01%
2020/10/21	1	25.00	5	25.45	25.30	-4	9,085	-0.04%
2020/10/20	4.6	25.23	5	23.90	25.25	-0.4	8,840	0.00%
2020/10/16	0.4	23.40	0	0.00	23.55	0.4	8,469	0.00%
2020/10/15	2	24.05	5	24.35	24.05	-3	8,399	-0.04%
2020/10/14	6	24.45	4	24.33	24.55	2	8,292	0.02%
2020/10/13	3	24.77	4	24.26	25.05	-1	8,112	-0.01%
2020/10/08	3	23.67	1	23.65	23.80	2	7,540	0.03%
2020/10/07	13	24.01	11	24.20	24.45	2	7,351	0.03%
2020/10/06	13	22.98	16	22.88	23.45	-3	7,094	-0.04%
2020/10/05	8	22.30	6	22.38	22.85	2	6,852	0.03%
2020/09/29	0	0.00	2	21.70	21.00	-2	6,614	-0.03%
2020/09/25	7	20.55	3.7	20.29	20.45	3.3	6,001	0.06%
2020/09/22	0	0.00	0.3	19.85	19.85	-0.3	5,660	-0.01%
2020/09/21	5.1	20.15	1	20.10	20.20	4.1	5,645	0.07%
2020/09/18	0	0.00	5	20.35	20.30	-5	5,627	-0.09%
2020/09/17	7	20.06	1	20.05	20.20	6	5,586	0.11%
2020/09/16	0.9	19.95	1	19.60	20.10	-0.1	5,575	0.00%
2020/09/14	0	0.00	1	20.15	19.75	-1	5,435	-0.02%
2020/09/11	0.7	19.90	0	0.00	20.00	0.7	5,337	0.01%
2020/09/10	0	0.00	1	20.60	20.40	-1	5,238	-0.02%
2020/09/08	0	0.00	1	20.35	20.00	-1	5,129	-0.02%
2020/09/07	2.2	20.18	0	0.00	20.15	2.2	5,064	0.04%
2020/09/03	1	20.25	1	20.45	20.45	0	4,775	0.00%
2020/09/02	0	0.00	1.5	20.80	20.70	-1.5	4,671	-0.03%
2020/08/31	0	0.00	1	21.35	21.20	-1	4,531	-0.02%
2020/08/28	1	20.85	0	0.00	21.00	1	4,317	0.02%
2020/08/27	1	21.60	3	20.90	20.90	-2	4,277	-0.05%
2020/08/26	0	0.00	2	22.00	22.10	-2	4,161	-0.05%
2020/08/25	5	21.84	1	21.30	21.75	4	3,937	0.10%
2020/08/24	0	0.00	3	20.23	20.40	-3	3,573	-0.08%
2020/08/21	1	20.05	0	0.00	20.10	1	3,516	0.03%
2020/08/20	0	0.00	5	20.30	19.95	-5	3,447	-0.15%
2020/08/19	7.1	20.57	4	20.34	20.35	3.1	3,250	0.10%
2020/08/18	1	19.95	0	0.00	20.10	1	3,028	0.03%
2020/08/17	4	20.44	1	20.40	20.05	3	2,835	0.11%
2020/08/14	4	19.28	6	19.72	19.90	-2	2,607	-0.08%
2020/08/13	5.5	19.05	4	18.90	19.05	1.5	2,275	0.06%
2020/08/11	0	0.00	2	18.75	18.80	-2	2,191	-0.09%
2020/08/07	0	0.00	6	18.10	18.30	-6	2,044	-0.29%
2020/08/06	6	18.30	0	0.00	18.30	6	2,057	0.29%
2020/07/30	0	0.00	10	17.05	17.15	-10	2,011	-0.50%
2020/07/29	0	0.00	0.1	17.00	17.00	-0.1	2,021	0.00%
2020/07/28	0.1	16.80	0	0.00	16.95	0.1	2,034	0.00%
2020/07/24	0	0.00	1	17.30	17.50	-1	2,094	-0.05%
2020/07/21	1	17.90	0	0.00	18.00	1	2,088	0.05%
2020/07/20	0	0.00	1	17.70	17.90	-1	2,074	-0.05%
2020/07/17	2.3	18.11	8	18.00	18.10	-5.7	2,067	-0.28%
2020/07/16	1	18.85	0	0.00	18.55	1	2,081	0.05%
2020/07/15	0	0.00	1	18.70	18.60	-1	2,041	-0.05%
2020/07/14	1.3	18.55	0	0.00	18.70	1.3	2,051	0.06%
2020/07/13	12	18.73	5	18.89	18.80	7	2,028	0.35%
2020/07/10	1	18.60	1	18.40	18.65	0	2,028	0.00%
2020/07/09	1.4	18.38	0	0.00	18.50	1.4	1,967	0.07%
2020/07/08	2	18.45	7	18.50	18.70	-5	1,906	-0.26%
2020/07/06	0	0.00	4	17.35	17.65	-4	1,677	-0.24%
2020/06/17	0	0.00	1	16.70	16.45	-1	1,884	-0.05%
2020/06/16	1	16.50	0	0.00	16.70	1	1,957	0.05%
2020/06/04	0	0.00	0	16.55	16.55	0	2,254	0.00%
2020/06/02	5	16.35	0	0.00	16.20	5	2,271	0.22%
2020/06/01	0	0.00	0	16.30	16.30	0	2,267	0.00%
2020/05/29	0	16.15	0	0.00	16.30	0	2,270	0.00%
2020/05/28	2	16.00	0	0.00	16.05	2	2,270	0.09%
2020/05/27	2	16.25	0	0.00	16.35	2	2,255	0.09%
2020/05/22	0	0.00	10	16.05	15.95	-10	2,257	-0.44%
2020/05/20	0	0.00	0.2	16.10	16.05	-0.2	2,269	-0.01%
2020/05/19	0.2	15.90	0	0.00	16.00	0.2	2,269	0.01%
2020/04/30	0	0.00	20	16.80	16.90	-20	2,272	-0.88%
2020/04/06	1	14.20	0	0.00	14.30	1	2,026	0.05%
2020/03/23	10	11.85	10	12.15	12.25	0	1,812	0.00%
2020/03/20	0	0.00	12	12.33	12.55	-12	1,783	-0.67%
2020/03/19	10	11.85	0	0.00	11.90	10	1,715	0.58%
2020/03/13	0	0.00	2	14.60	15.10	-2	1,496	-0.13%
2020/03/12	3	16.05	0	0.00	15.70	3	1,441	0.21%
2020/03/11	1	16.50	0	0.00	16.50	1	1,418	0.07%
2020/03/09	12	16.55	0	0.00	16.50	12	1,389	0.86%
2020/03/05	20	17.20	0	0.00	17.15	20	1,364	1.47%
2020/03/03	0	0.00	1	17.30	17.25	-1	1,364	-0.07%
2020/03/02	0.3	17.00	0	0.00	17.15	0.3	1,366	0.02%
2020/02/25	0	0.00	2.1	17.11	17.40	-2.1	1,336	-0.15%
2020/02/24	0	0.00	0.1	17.30	17.25	-0.1	1,320	-0.01%
2020/02/20	2	17.60	0	0.00	17.60	2	1,300	0.15%
2020/02/19	0.8	17.40	0	0.00	17.50	0.8	1,290	0.06%
2020/02/11	0.1	16.85	0	0.00	16.95	0.1	1,239	0.01%
2020/02/10	0	0.00	0.4	16.95	16.90	-0.4	1,241	-0.03%
2020/01/30	0	0.00	0.1	16.85	16.80	-0.1	1,166	-0.01%
2020/01/16	0.5	18.10	0	0.00	18.25	0.5	1,179	0.04%
2020/01/14	0	0.00	3	18.40	18.40	-3	1,205	-0.25%
2020/01/13	0	0.00	1	18.45	18.40	-1	1,219	-0.08%
2020/01/10	1	18.30	2	18.43	18.40	-1	1,238	-0.08%
2020/01/09	1	18.30	1	18.40	18.45	0	1,260	0.00%
2020/01/08	3	18.03	0	0.00	18.00	3	1,276	0.24%
2020/01/06	0	0.00	2	18.55	18.35	-2	1,249	-0.16%
2020/01/03	0	0.00	1	18.70	18.60	-1	1,270	-0.08%
2019/12/31	0	0.00	1	18.45	18.50	-1	1,269	-0.08%
2019/12/30	0.7	18.40	0	0.00	18.50	0.7	1,320	0.05%
2019/12/26	0	0.00	0.1	18.60	18.60	-0.1	1,329	-0.01%
2019/12/25	0.3	18.50	0	0.00	18.60	0.3	1,346	0.02%
2019/12/24	2	18.50	0	0.00	18.50	2	1,368	0.15%
2019/12/23	1	18.50	0	0.00	18.50	1	1,381	0.07%
2019/12/17	0	0.00	2	18.10	18.10	-2	1,352	-0.15%
2019/12/16	4.3	17.92	0	0.00	18.10	4.3	1,342	0.32%
2019/12/13	0	0.00	0.1	17.90	17.85	-0.1	1,341	0.00%
2019/12/11	0	18.25	0	0.00	18.35	0	1,322	0.00%
2019/11/22	0	0.00	0	18.25	18.20	0	1,911	0.00%
2019/10/29	0.9	18.20	0	0.00	18.35	0.9	3,427	0.03%
2019/10/25	0	0.00	4	18.55	18.60	-4	3,637	-0.11%
2019/10/21	0	0.00	0.4	18.15	18.15	-0.4	4,525	-0.01%
2019/10/17	1	17.65	0	0.00	17.65	1	4,570	0.02%
2019/10/09	2	17.63	0	0.00	17.80	2	4,567	0.04%
2019/10/07	4	17.94	0	0.00	18.00	4	4,613	0.09%
2019/10/04	0	0.00	3	17.85	17.70	-3	4,628	-0.06%
2019/10/01	4	18.25	0	0.00	18.25	4	4,625	0.09%
2019/09/27	3	18.38	4	18.50	18.25	-1	4,651	-0.02%
2019/09/20	0	0.00	0.1	19.00	18.85	-0.1	4,796	0.00%
2019/09/19	0	0.00	0.1	19.05	19.05	-0.1	4,779	0.00%
2019/09/11	1	18.85	0	0.00	18.85	1	4,908	0.02%
2019/09/10	3	19.50	0.3	19.25	19.20	2.7	4,870	0.05%
2019/09/06	0	0.00	0.1	19.75	19.75	-0.1	4,854	0.00%
2019/09/04	0.5	20.00	1	20.20	20.15	-0.5	4,831	-0.01%
2019/09/03	2	19.93	1	19.85	20.20	1	4,719	0.02%
2019/08/23	1	18.55	0	0.00	18.60	1	4,582	0.02%
2019/08/14	1	20.90	4	21.00	21.05	-3	4,292	-0.07%
2019/08/05	2	21.83	2	21.10	21.40	0	3,939	0.00%
2019/08/02	0	0.00	4	21.15	21.80	-4	3,813	-0.10%
2019/08/01	3	21.08	0	0.00	20.85	3	3,588	0.08%
2019/07/31	4	20.95	9	20.98	20.75	-5	3,472	-0.14%
2019/07/30	0	0.00	1	21.55	21.25	-1	3,382	-0.03%
2019/07/29	2	22.30	1	21.55	22.10	1	3,295	0.03%
2019/07/26	13	22.37	8	22.02	21.90	5	3,167	0.16%
2019/07/25	23	20.79	23	21.20	21.90	0	2,829	0.00%
2019/07/24	1	20.40	1	20.45	20.40	0	2,501	0.00%
2019/07/10	0	0.00	1	19.25	19.25	-1	1,967	-0.05%
2019/07/09	0	19.00	20	19.15	19.15	-20	1,934	-1.03%
2019/07/08	20	19.25	0	0.00	19.15	20	1,907	1.05%
2019/07/04	38	19.30	38	19.25	19.25	0	1,874	0.00%
2019/06/06	0	0.00	0.1	17.90	17.95	-0.1	1,279	-0.01%
2019/06/05	0	0.00	1	18.15	18.20	-1	1,250	-0.08%
2019/06/04	0	0.00	0	17.90	18.00	0	1,236	0.00%
2019/05/31	0	0.00	0.1	18.75	18.85	-0.1	1,114	0.00%
2019/05/24	0	0.00	0.1	17.85	17.90	-0.1	854	-0.01%
2019/05/17	0	0.00	0.1	16.90	16.95	-0.1	745	-0.01%
2019/05/07	0	0.00	1	16.50	16.45	-1	663	-0.15%
2019/05/03	0	0.00	0.1	16.50	16.55	-0.1	650	-0.01%
2019/04/22	3	16.30	3	16.43	16.55	0	590	0.00%
2019/04/11	1	16.20	0	0.00	16.25	1	525	0.19%
2019/04/01	1	16.00	0	0.00	16.00	1	459	0.22%
2019/01/09	1	15.80	0	0.00	15.90	1	591	0.17%
2018/12/21	0.1	15.85	0	0.00	15.85	0.1	770	0.01%
2018/12/03	0	0.00	1	16.20	16.15	-1	870	-0.11%
2018/11/21	0.1	15.40	0	0.00	15.50	0.1	876	0.01%
2018/10/26	0.1	15.75	0	0.00	15.80	0.1	1,126	0.00%
2018/10/18	4	16.10	4	16.05	16.15	0	1,138	0.00%
2018/10/16	0.5	15.75	0	0.00	15.85	0.5	1,148	0.04%
2018/09/10	1	16.80	0	0.00	16.80	1	1,323	0.08%
2018/08/28	0	0.00	1	16.75	16.80	-1	1,346	-0.07%
2018/08/22	2	17.20	0	0.00	17.20	2	1,339	0.15%
2018/08/16	0	0.00	0.1	16.80	16.80	-0.1	1,210	-0.01%
2018/08/15	0.1	16.85	0	0.00	16.90	0.1	1,214	0.01%
2018/08/06	0	16.70	0	0.00	16.80	0	1,349	0.00%
2018/08/01	0	16.55	0	0.00	16.65	0	1,369	0.00%
2018/07/17	1	16.90	0	0.00	17.15	1	1,292	0.08%
2018/07/05	0.1	16.75	0	0.00	16.80	0.1	1,316	0.00%
2018/07/03	0	0.00	10	17.10	17.10	-10	1,330	-0.75%
2018/06/29	10	16.85	0	0.00	16.90	10	1,315	0.76%
2018/06/19	0	0.00	1	16.65	16.45	-1	1,357	-0.07%
2018/06/07	0	0.00	1.1	16.79	16.75	-1.1	1,501	-0.07%
2018/06/06	0	0.00	1	16.70	16.70	-1	1,534	-0.07%
2018/06/01	0.1	16.60	0	0.00	16.70	0.1	1,563	0.00%
2018/05/28	1	16.60	0	0.00	16.65	1	1,595	0.06%
2018/05/24	1	16.45	0	0.00	16.40	1	1,598	0.06%
2018/05/17	1	16.50	0	0.00	16.55	1	1,629	0.06%
2018/05/04	2	17.03	0	0.00	17.05	2	1,704	0.12%
2018/04/20	0.1	17.10	0	0.00	17.20	0.1	1,860	0.00%
2018/03/20	0	0.00	0	18.40	18.20	0	2,187	0.00%
2018/03/12	0	0.00	0.9	18.05	18.10	-0.9	2,314	-0.04%
2018/03/06	0.1	17.90	0	0.00	17.90	0.1	2,854	0.00%
2018/03/05	0	0.00	1	17.95	17.90	-1	2,921	-0.03%
2018/03/01	2	18.28	1	18.20	18.25	1	2,968	0.03%
2018/01/23	0	0.00	4	19.15	19.20	-4	3,105	-0.13%
2018/01/15	4	19.90	0	0.00	19.95	4	3,177	0.13%
2018/01/05	1	19.70	1	19.65	19.75	0	3,296	0.00%