萬海 (2615)-華南永昌-板橋券商分點個股進出

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
52.8
漲跌
▲2.0
漲幅
+3.94%
成交量
41,947張
產業
上市航運類股▼0.37%
2310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－華南永昌-板橋券商分點個股進出

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

華南永昌-板橋券商分點個股進出
華南永昌-板橋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
2024/05/08	20	53.00	48	52.56	52.80	-28	9,418	-0.30%
2024/05/07	8	50.69	8	51.04	50.80	0	8,781	0.00%
2024/05/06	1	50.40	2	49.43	49.80	-1	8,545	-0.01%
2024/05/03	2	50.40	21.2	49.40	49.40	-19.2	8,490	-0.23%
2024/05/02	42	51.48	23	49.81	49.40	19	8,400	0.23%
2024/04/30	4	50.36	2	49.28	50.70	2	7,939	0.03%
2024/04/29	25	49.96	34	49.69	49.55	-9	7,708	-0.12%
2024/04/26	4	48.48	7	48.33	48.35	-3	7,407	-0.04%
2024/04/25	1	45.35	1	45.35	45.50	0	7,008	0.00%
2024/04/24	2	45.13	3	45.28	45.45	-1	7,132	-0.01%
2024/04/23	1	44.85	0	0.00	44.95	1	7,199	0.01%
2024/04/22	1	44.25	11	44.60	43.85	-10	7,263	-0.14%
2024/04/19	2	44.53	2	44.30	43.25	0	7,188	0.00%
2024/04/18	2	42.85	0	0.00	42.90	2	7,189	0.03%
2024/04/17	1	43.45	0	0.00	42.80	1	7,256	0.01%
2024/04/16	1	43.80	0	0.00	42.90	1	7,492	0.01%
2024/04/15	0	0.00	1	44.70	45.10	-1	7,909	-0.01%
2024/04/12	0	0.00	10	45.00	45.00	-10	8,164	-0.12%
2024/04/09	1.3	44.90	6	44.90	44.95	-4.7	9,660	-0.05%
2024/04/08	100	44.10	0	0.00	44.10	100	10,167	0.98%
2024/04/03	0	0.00	2	43.80	43.65	-2	10,191	-0.02%
2024/04/02	0.3	44.25	0	0.00	44.05	0.3	10,328	0.00%
2024/04/01	12	44.51	2	44.25	44.55	10	10,619	0.09%
2024/03/29	2	44.20	0	0.00	44.10	2	11,020	0.02%
2024/03/27	2	44.60	0	0.00	44.45	2	13,593	0.01%
2024/03/26	1	44.50	0	0.00	44.55	1	14,921	0.01%
2024/03/22	2.1	44.86	3	45.02	45.30	-0.9	16,105	-0.01%
2024/03/20	1	45.20	2	45.00	45.00	-1	17,230	-0.01%
2024/03/19	64	45.86	0.1	45.55	45.50	63.9	17,402	0.37%
2024/03/18	139	45.67	10	45.65	45.65	129	17,526	0.74%	大買/鉅額交易
2024/03/15	69.1	45.72	310	45.54	46.45	-240.9	17,778	-1.35%	大賣/鉅額交易
2024/03/14	61	47.47	3	47.23	47.10	58	17,606	0.33%
2024/03/13	6.1	49.10	7	49.83	49.00	-0.9	17,484	-0.01%
2024/03/12	8	49.08	3	49.37	49.45	5	17,429	0.03%
2024/03/11	0.9	49.40	19	49.38	49.30	-18.1	17,544	-0.10%
2024/03/08	13	48.79	37	48.82	48.65	-24	17,905	-0.13%
2024/03/07	0	0.00	10	48.80	48.10	-10	18,241	-0.05%
2024/03/06	9.1	48.82	0	0.00	48.40	9.1	18,390	0.05%
2024/03/05	12	49.50	8	49.94	49.35	4	18,379	0.02%
2024/03/04	3	49.17	16.1	49.80	49.65	-13.1	18,350	-0.07%
2024/03/01	3	49.67	0	0.00	49.90	3	18,376	0.02%
2024/02/29	5	50.34	26	49.45	50.40	-21	18,247	-0.12%
2024/02/27	2	48.30	0	0.00	48.10	2	17,884	0.01%
2024/02/26	5	48.83	30	48.94	48.80	-25	17,833	-0.14%
2024/02/23	4	49.84	1	49.70	49.65	3	17,845	0.02%
2024/02/22	4	49.66	21	50.03	50.00	-17	17,821	-0.10%
2024/02/21	5	49.32	11	49.51	49.00	-6	17,723	-0.03%
2024/02/20	201	48.57	24	48.70	48.65	177	17,675	1.00%	大買/鉅額交易
2024/02/19	0	0.00	5	47.70	47.90	-5	17,664	-0.03%
2024/02/16	121	47.71	7	47.50	47.30	114	17,819	0.64%	大買/鉅額交易
2024/02/15	10	46.86	103	46.39	47.20	-93	17,961	-0.52%	大賣/
2024/02/05	21	48.14	0	0.00	47.75	21	17,943	0.12%
2024/02/02	24.5	48.47	201	47.73	48.20	-176.5	17,983	-0.98%	大賣/鉅額交易
2024/02/01	1	48.90	12	49.73	49.65	-11	17,868	-0.06%
2024/01/31	27	49.10	4	49.33	48.90	23	17,839	0.13%
2024/01/30	7	49.57	0	0.00	49.45	7	17,848	0.04%
2024/01/29	0	0.00	2.1	49.95	50.00	-2.1	17,858	-0.01%
2024/01/26	21	49.58	0	0.00	49.75	21	17,882	0.12%
2024/01/25	15.1	49.89	1	49.95	49.75	14.1	17,876	0.08%
2024/01/24	1	50.60	18	50.83	50.50	-17	17,811	-0.10%
2024/01/23	9	50.47	1	50.20	50.20	8	17,846	0.04%
2024/01/22	18	49.81	12	50.79	50.70	6	17,889	0.03%
2024/01/19	13	51.72	3	51.20	51.20	10	17,791	0.06%
2024/01/18	104.9	52.78	23	52.25	52.50	81.9	17,695	0.46%	大買/
2024/01/17	11	50.88	3	50.97	51.00	8	17,539	0.05%
2024/01/16	13	52.03	5	51.90	52.00	8	17,383	0.05%
2024/01/15	1	53.20	4	53.38	52.80	-3	17,235	-0.02%
2024/01/12	212	52.59	22	52.44	52.50	190	17,179	1.11%	大買/鉅額交易
2024/01/11	4	50.73	3	50.90	50.90	1	17,038	0.01%
2024/01/10	32.3	50.79	124	50.41	50.70	-91.7	16,960	-0.54%	大賣/
2024/01/09	143.1	52.89	66	52.68	52.40	77.1	16,693	0.46%	大買/
2024/01/08	23.1	56.22	124	56.16	56.20	-100.9	16,210	-0.62%	大賣/
2024/01/05	24	57.20	31	57.35	57.90	-7	15,999	-0.04%
2024/01/04	33	57.55	50	57.05	57.00	-17	15,558	-0.11%
2024/01/03	8.4	54.76	11	55.73	55.00	-2.6	14,793	-0.02%
2024/01/02	128.9	57.01	25	57.49	54.70	103.9	14,512	0.72%	大買/鉅額交易
2023/12/29	111	55.60	14	55.57	55.00	97	13,941	0.70%	大買/
2023/12/28	15.3	55.94	305	55.26	55.20	-289.7	13,906	-2.08%	大賣/鉅額交易
2023/12/27	20.1	56.77	16	56.94	56.60	4.1	13,795	0.03%
2023/12/26	320	55.17	32	55.26	56.00	288	13,532	2.13%	大買/鉅額交易
2023/12/25	29	56.01	19	56.29	54.50	10	13,140	0.08%
2023/12/22	32	60.35	254.1	60.90	60.10	-222.1	12,342	-1.80%	大賣/鉅額交易
2023/12/21	42	57.72	21	56.37	59.60	21	10,570	0.20%
2023/12/20	29	51.76	93	52.99	54.50	-64	9,261	-0.69%
2023/12/19	37.3	53.31	17.2	52.91	52.30	20.1	8,798	0.23%
2023/12/18	57	51.95	79	52.70	52.90	-22	8,116	-0.27%
2023/12/15	180	50.24	45.2	50.15	50.60	134.8	7,335	1.84%	大買/鉅額交易
2023/12/14	45	49.11	202	49.01	49.05	-157	7,080	-2.22%	大賣/鉅額交易
2023/12/13	36.1	50.59	5	51.10	50.10	31.1	6,925	0.45%
2023/12/12	15.1	52.20	12.1	53.13	51.80	3	7,366	0.04%
2023/12/11	16.1	52.34	38	52.51	52.40	-21.9	7,192	-0.30%
2023/12/08	1	50.30	24	50.70	51.10	-23	6,988	-0.33%
2023/12/07	9	50.37	7	50.79	50.10	2	6,981	0.03%
2023/12/06	2	50.45	12	51.21	51.30	-10	6,957	-0.14%
2023/12/05	17.1	51.59	23	51.54	52.00	-5.9	6,865	-0.09%
2023/12/04	222	51.00	21	50.40	52.50	201	6,511	3.09%	大買/鉅額交易
2023/12/01	14	48.50	33.1	47.91	48.65	-19.1	6,098	-0.31%
2023/11/30	27	46.59	12	47.13	46.70	15	5,955	0.25%
2023/11/29	0	46.45	5	47.00	46.55	-5	6,006	-0.08%
2023/11/28	0	0.00	17	46.81	47.00	-17	6,013	-0.28%
2023/11/27	0	0.00	10	45.94	46.00	-10	5,993	-0.17%
2023/11/24	2	45.45	0	0.00	45.50	2	5,985	0.03%
2023/11/22	10	46.13	0	0.00	45.65	10	6,052	0.17%
2023/11/21	3.1	46.60	0	0.00	46.55	3.1	6,010	0.05%
2023/11/20	2.1	47.05	0	0.00	46.95	2.1	6,094	0.03%
2023/11/17	2	47.30	0	0.00	47.25	2	6,174	0.03%
2023/11/16	3	47.65	0	0.00	47.40	3	6,207	0.05%
2023/11/15	0	0.00	77.3	46.92	47.85	-77.3	6,230	-1.24%
2023/11/14	50.1	46.08	54.1	47.02	46.10	-4	6,289	-0.06%
2023/11/13	16.1	45.64	14.1	46.59	45.75	2	6,211	0.03%
2023/11/10	48.1	45.33	0	0.00	45.00	48.1	6,230	0.77%
2023/11/08	2	46.30	0	0.00	46.10	2	6,203	0.03%
2023/11/07	4	46.45	0	0.00	46.25	4	6,245	0.06%
2023/11/06	4	46.86	9	47.04	47.45	-5	6,240	-0.08%
2023/11/03	0.3	47.38	11.1	47.59	47.70	-10.8	6,210	-0.17%
2023/11/02	0.1	47.10	28	47.06	47.10	-27.9	6,237	-0.45%
2023/10/31	18.2	46.12	10	46.05	46.20	8.2	6,272	0.13%
2023/10/30	0	0.00	34.1	46.99	47.45	-34.1	6,225	-0.55%
2023/10/27	0	0.00	15	45.44	45.50	-15	6,150	-0.24%
2023/10/26	1	44.95	4	45.00	44.70	-3	6,218	-0.05%
2023/10/24	2	44.45	1	44.55	44.60	1	6,340	0.02%
2023/10/23	1	44.80	4	44.65	44.50	-3	6,394	-0.05%
2023/10/20	33.3	44.59	0	0.00	44.90	33.3	6,415	0.52%
2023/10/19	0	0.00	35	45.50	45.60	-35	6,456	-0.54%
2023/10/18	0	0.00	1	44.80	44.85	-1	6,467	-0.02%
2023/10/17	2	44.90	3	45.07	44.70	-1	6,481	-0.02%
2023/10/16	10	44.70	0	0.00	45.00	10	6,549	0.15%
2023/10/13	7	44.64	0	0.00	44.25	7	6,610	0.11%
2023/10/12	0	0.00	1	45.80	45.65	-1	6,579	-0.02%
2023/10/11	8	45.97	100	45.18	45.25	-92	6,647	-1.38%
2023/10/06	0	0.00	3	47.15	46.95	-3	6,776	-0.04%
2023/10/05	1	46.95	3	47.05	46.75	-2	6,910	-0.03%
2023/10/04	101	46.48	2	46.38	46.35	99	6,971	1.42%	大買/
2023/10/03	19	46.61	0	0.00	46.00	19	7,134	0.27%
2023/10/02	56	47.87	0	0.00	47.35	56	7,230	0.77%
2023/09/28	8	48.41	0	0.00	48.30	8	7,291	0.11%
2023/09/27	1	48.65	1	48.35	48.40	0	7,636	0.00%
2023/09/26	2	48.70	0	0.00	48.70	2	8,660	0.02%
2023/09/25	7	48.97	3	48.70	49.20	4	9,197	0.04%
2023/09/22	3	49.30	4	49.65	49.50	-1	9,463	-0.01%
2023/09/21	4.4	50.11	1	49.80	49.80	3.4	9,532	0.04%
2023/09/20	17	51.52	13	51.67	51.30	4	9,490	0.04%
2023/09/19	1	50.90	2	50.40	50.50	-1	9,382	-0.01%
2023/09/18	1	49.80	4	50.78	50.90	-3	9,376	-0.03%
2023/09/15	4	50.98	12	50.56	50.60	-8	9,386	-0.09%
2023/09/14	7	48.40	12	48.52	48.85	-5	8,722	-0.06%
2023/09/13	0	0.00	100	46.15	46.65	-100	8,628	-1.16%
2023/09/12	3	46.37	5	46.51	46.80	-2	8,725	-0.02%
2023/09/11	1	46.10	0	0.00	46.00	1	8,719	0.01%
2023/09/08	0	0.00	4.9	46.41	46.30	-4.9	8,781	-0.06%
2023/09/07	1	45.95	0	0.00	45.65	1	8,817	0.01%
2023/09/06	3	46.92	5	47.36	46.30	-2	8,880	-0.02%
2023/09/05	3	47.02	3	47.17	47.30	0	8,935	0.00%
2023/09/04	1	45.20	14	46.50	46.50	-13	9,162	-0.14%
2023/09/01	3	45.03	0	0.00	44.90	3	9,167	0.03%
2023/08/31	1	45.95	1	46.35	45.30	0	9,261	0.00%
2023/08/30	1	45.60	0	0.00	45.85	1	9,242	0.01%
2023/08/29	0.2	45.55	0	0.00	45.35	0.2	9,324	0.00%
2023/08/28	2	45.70	0	0.00	46.10	2	9,394	0.02%
2023/08/25	0	0.00	1	46.20	45.90	-1	9,499	-0.01%
2023/08/24	3	46.73	2.2	46.27	46.00	0.8	9,566	0.01%
2023/08/23	4	47.70	0	0.00	47.55	4	9,478	0.04%
2023/08/22	1	48.60	7	48.95	48.70	-6	9,435	-0.06%
2023/08/21	0	0.00	2	49.33	49.30	-2	9,449	-0.02%
2023/08/18	2	50.70	8	50.81	50.50	-6	9,404	-0.06%
2023/08/17	1	47.70	0	0.00	47.90	1	9,202	0.01%
2023/08/16	8	48.33	30	47.70	47.60	-22	9,232	-0.24%
2023/08/15	1	49.00	8	49.41	49.00	-7	9,236	-0.08%
2023/08/14	0	0.00	10	49.80	49.50	-10	9,286	-0.11%
2023/08/11	3.3	50.28	4	50.15	50.60	-0.7	9,367	-0.01%
2023/08/10	0	0.00	1	49.75	50.10	-1	9,379	-0.01%
2023/08/09	2	49.98	0	0.00	50.10	2	9,428	0.02%
2023/08/08	2	49.75	0	0.00	50.10	2	9,472	0.02%
2023/08/07	2	50.40	0	0.00	50.50	2	9,594	0.02%
2023/08/04	1	51.30	0	0.00	51.60	1	9,661	0.01%
2023/08/02	3	50.67	0	0.00	51.10	3	9,689	0.03%
2023/08/01	2	51.00	2	51.25	51.10	0	9,706	0.00%
2023/07/31	4	50.73	0	0.00	50.40	4	9,784	0.04%
2023/07/28	0	0.00	1	51.30	51.80	-1	9,824	-0.01%
2023/07/27	0	0.00	11	50.32	50.40	-11	9,917	-0.11%
2023/07/25	1	49.30	0	0.00	49.20	1	9,972	0.01%
2023/07/24	1	49.50	0.2	49.85	49.30	0.8	10,070	0.01%
2023/07/20	3	51.30	0	0.00	51.90	3	10,171	0.03%
2023/07/19	0	0.00	1	51.60	50.90	-1	10,214	-0.01%
2023/07/18	1	51.00	6	50.70	50.40	-5	10,362	-0.05%
2023/07/17	1	50.70	4	50.95	51.00	-3	10,322	-0.03%
2023/07/14	3	50.50	0	0.00	50.40	3	10,323	0.03%
2023/07/13	5.2	50.30	6	50.72	49.30	-0.8	10,335	-0.01%
2023/07/12	6	51.93	111	51.96	51.60	-105	10,261	-1.02%	大賣/鉅額交易
2023/07/11	0	53.70	0	0.00	53.60	0	10,245	0.00%
2023/07/10	7	54.97	0	0.00	53.60	7	10,259	0.07%
2023/07/07	4	56.58	2	56.65	56.70	2	10,090	0.02%
2023/07/06	0	0.00	2.1	57.59	57.60	-2.1	9,972	-0.02%
2023/07/05	8	57.28	3	57.43	57.70	5	9,939	0.05%
2023/07/04	60.1	58.95	10	59.94	57.30	50.1	9,675	0.52%
2023/07/03	37	57.40	5	57.48	58.90	32	8,716	0.37%
2023/06/30	16	58.88	3	58.53	59.00	13	8,216	0.16%
2023/06/29	0	0.00	0.2	58.00	57.30	-0.2	7,941	0.00%
2023/06/27	0	0.00	1	58.80	58.80	-1	7,873	-0.01%
2023/06/26	30	59.50	0	0.00	58.80	30	7,871	0.38%
2023/06/21	18	59.79	1	59.70	60.20	17	7,865	0.22%
2023/06/20	3	61.20	0	0.00	61.00	3	7,836	0.04%
2023/06/19	1	61.70	3	61.93	61.10	-2	7,892	-0.03%
2023/06/16	0	0.00	4	62.70	62.60	-4	7,918	-0.05%
2023/06/15	13.2	61.92	2	61.75	61.70	11.2	7,940	0.14%
2023/06/14	0	0.00	3	62.87	62.20	-3	8,067	-0.04%
2023/06/13	6	61.80	1	62.00	61.80	5	8,375	0.06%
2023/06/12	5	61.18	1	61.60	62.10	4	8,862	0.05%
2023/06/09	0	0.00	5.1	61.64	61.80	-5.1	9,553	-0.05%
2023/06/08	3	61.70	6.4	61.61	61.50	-3.4	9,687	-0.04%
2023/06/07	0	0.00	0.5	59.70	59.80	-0.5	9,917	-0.01%
2023/06/06	1	58.90	4.7	59.25	59.50	-3.7	9,925	-0.04%
2023/06/05	3	58.17	1	58.30	58.00	2	9,958	0.02%
2023/06/02	2	57.90	2	58.00	58.10	0	10,005	0.00%
2023/06/01	6.1	57.31	0	0.00	57.10	6.1	10,059	0.06%
2023/05/31	5.5	58.60	2	58.45	58.00	3.5	10,104	0.03%
2023/05/30	1	59.00	0	0.00	58.70	1	10,281	0.01%
2023/05/29	3	60.07	2	59.95	60.00	1	10,361	0.01%
2023/05/26	0.6	58.90	0	0.00	58.90	0.6	10,595	0.01%
2023/05/25	1	58.70	1	59.40	58.70	0	10,907	0.00%
2023/05/23	1	60.10	0	0.00	60.10	1	11,458	0.01%
2023/05/22	1.1	59.51	0	0.00	60.20	1.1	11,482	0.01%
2023/05/19	1.2	60.00	0.1	60.00	60.30	1.1	11,432	0.01%
2023/05/18	1	59.80	0	0.00	59.60	1	11,369	0.01%
2023/05/16	0.3	59.90	0	0.00	59.60	0.3	11,367	0.00%
2023/05/15	1	59.99	7.1	60.22	60.20	-6.1	11,413	-0.05%
2023/05/11	4	59.43	0	0.00	59.10	4	11,447	0.03%
2023/05/10	8	61.20	5	61.70	61.60	3	11,368	0.03%
2023/05/08	5	59.66	0	0.00	59.40	5	11,536	0.04%
2023/05/05	5.3	59.68	2	59.60	59.50	3.3	11,898	0.03%
2023/05/04	2	60.60	0	0.00	60.10	2	11,984	0.02%
2023/05/03	10.3	61.53	16	61.46	60.50	-5.7	12,004	-0.05%
2023/05/02	4.1	63.33	5	63.30	63.20	-0.9	11,970	-0.01%
2023/04/28	0	0.00	5	65.70	65.00	-5	12,084	-0.04%
2023/04/26	3	62.93	1	63.60	63.70	2	12,253	0.02%
2023/04/25	2	64.85	1	64.10	64.20	1	12,258	0.01%
2023/04/24	10.1	64.86	2	65.50	65.50	8.1	12,374	0.07%
2023/04/21	8	65.80	0	0.00	65.00	8	12,497	0.06%
2023/04/20	7	68.33	3	67.70	67.70	4	12,473	0.03%
2023/04/19	3.1	69.17	0	0.00	68.00	3.1	12,630	0.02%
2023/04/18	5.1	69.40	0	0.00	69.00	5.1	12,772	0.04%
2023/04/17	18	70.81	1.1	70.54	70.50	16.9	12,889	0.13%
2023/04/14	0.1	69.80	0	0.00	69.90	0.1	13,041	0.00%
2023/04/13	1	69.00	0	0.00	68.50	1	13,235	0.01%
2023/04/12	0	0.00	1	69.00	68.80	-1	13,442	-0.01%
2023/04/11	5	69.10	0	0.00	68.60	5	13,740	0.04%
2023/04/10	2	69.50	0	0.00	68.80	2	14,135	0.01%
2023/04/07	0.1	69.20	0	0.00	69.40	0.1	14,505	0.00%
2023/04/06	2	68.20	1	67.80	67.80	1	14,953	0.01%
2023/03/30	1.2	68.97	0	0.00	68.50	1.2	17,126	0.01%
2023/03/24	0	0.00	1	70.10	70.50	-1	19,983	-0.01%
2023/03/23	0	0.00	4.1	70.19	69.90	-4.1	20,125	-0.02%
2023/03/20	2	70.00	1	70.40	69.60	1	20,233	0.00%
2023/03/16	18.3	69.44	12	69.53	68.20	6.3	20,128	0.03%
2023/03/15	5	71.58	18	71.89	71.00	-13	19,886	-0.07%
2023/03/14	6.1	72.92	15.3	73.42	72.50	-9.2	19,571	-0.05%
2023/03/13	1	80.40	1	81.20	80.50	0	18,898	0.00%
2023/03/10	10	79.99	9	81.49	79.10	1	18,755	0.01%
2023/03/09	0	0.00	6	79.82	80.10	-6	18,527	-0.03%
2023/03/08	13	79.41	7	79.09	79.00	6	18,647	0.03%
2023/03/07	17	80.71	17	80.83	80.70	0	18,699	0.00%
2023/03/06	18	80.75	4	81.03	80.60	14	18,803	0.07%
2023/03/03	31	80.82	6.1	80.95	81.10	24.9	19,016	0.13%
2023/03/02	5.1	80.52	28.2	80.49	80.70	-23.1	19,149	-0.12%
2023/03/01	8	78.11	5	78.54	78.60	3	18,998	0.02%
2023/02/24	27	79.73	23.2	79.44	79.60	3.9	18,961	0.02%
2023/02/23	12	79.32	21.2	79.08	79.20	-9.2	18,829	-0.05%
2023/02/22	11	77.50	13.1	78.17	76.70	-2.1	18,592	-0.01%
2023/02/21	15	76.05	4.1	76.99	77.50	10.9	18,344	0.06%
2023/02/20	3	73.87	1	74.00	74.00	2	18,296	0.01%
2023/02/17	1	72.50	2	72.90	73.30	-1	18,522	-0.01%
2023/02/16	3	73.83	0	0.00	73.70	3	18,664	0.02%
2023/02/15	7	73.74	11	74.30	73.70	-4	19,073	-0.02%
2023/02/14	3	74.77	0	0.00	74.80	3	19,329	0.02%
2023/02/13	8.1	74.02	8	73.54	73.80	0.1	19,474	0.00%
2023/02/10	3	76.20	1	75.70	75.50	2	19,706	0.01%
2023/02/09	0	0.00	1	78.20	76.90	-1	20,025	0.00%
2023/02/08	1.3	77.80	9.1	77.82	77.90	-7.8	20,279	-0.04%
2023/02/07	2	76.20	4	77.38	77.60	-2	20,350	-0.01%
2023/02/06	12.2	76.99	0	0.00	76.10	12.2	20,482	0.06%
2023/02/03	8	80.18	7.2	80.36	79.50	0.9	20,459	0.00%
2023/02/02	3	78.10	14.1	78.49	78.60	-11.1	20,220	-0.05%
2023/02/01	1	76.30	1.2	76.77	76.70	-0.2	20,217	0.00%
2023/01/31	2	75.75	2.1	75.94	75.90	-0.1	20,313	0.00%
2023/01/30	1.3	73.70	19.3	74.47	75.60	-18.1	20,414	-0.09%
2023/01/17	7	74.10	4	74.65	73.60	3	20,433	0.01%
2023/01/16	10	73.61	6	73.95	73.70	4	20,475	0.02%
2023/01/13	18.1	74.33	16	74.68	74.50	2.1	20,424	0.01%
2023/01/12	47.1	75.08	45	74.42	74.10	2.1	20,536	0.01%
2023/01/11	2.1	76.56	2	76.95	76.10	0.1	20,473	0.00%
2023/01/10	8.2	77.05	1	76.70	76.50	7.2	20,444	0.03%
2023/01/09	6.1	76.84	20	77.52	77.50	-14	20,639	-0.07%
2023/01/06	9	76.62	6	77.18	77.80	3	20,709	0.01%
2023/01/05	7.1	77.58	6	78.17	77.10	1.1	20,762	0.01%
2023/01/04	26.1	78.27	8	77.58	77.10	18.1	20,903	0.09%
2023/01/03	7	80.16	13	81.02	79.20	-6	20,825	-0.03%
2022/12/30	4	80.25	4	80.90	80.10	0	20,753	0.00%
2022/12/29	3	78.93	7	79.31	79.20	-4	20,637	-0.02%
2022/12/28	9.1	80.98	9	81.19	79.00	0.1	20,583	0.00%
2022/12/27	72	84.34	56	82.56	82.10	16	20,463	0.08%
2022/12/26	5.8	83.90	15	83.91	82.40	-9.2	20,553	-0.04%
2022/12/23	23.5	85.37	16	86.00	86.20	7.5	20,344	0.04%
2022/12/22	50	85.27	47.5	84.81	87.20	2.5	19,732	0.01%
2022/12/21	20	78.46	25.1	78.86	79.80	-5.1	18,579	-0.03%
2022/12/20	11.1	78.82	16	77.79	76.70	-5	18,285	-0.03%
2022/12/19	19.2	79.31	3	78.63	76.20	16.2	18,086	0.09%
2022/12/16	74.3	78.88	99.7	77.43	78.80	-25.4	17,509	-0.15%
2022/12/15	1	72.50	3.1	72.59	72.50	-2.1	16,827	-0.01%
2022/12/14	7	69.47	59	69.79	70.70	-52	17,223	-0.30%
2022/12/13	0	0.00	4	70.70	70.30	-4	17,331	-0.02%
2022/12/12	5	69.34	52	69.21	69.30	-47	17,584	-0.27%
2022/12/09	52	69.46	18	69.96	70.10	34	17,814	0.19%
2022/12/08	93.1	68.88	26	68.57	68.60	67.1	18,088	0.37%
2022/12/07	16	69.49	1	69.10	69.10	15	18,250	0.08%
2022/12/06	1	72.40	50	73.30	70.60	-49	18,254	-0.27%
2022/12/05	0	0.00	30	74.60	74.30	-30	18,390	-0.16%
2022/12/02	81	74.77	2	74.65	74.50	79	18,584	0.43%
2022/12/01	1	76.30	101	76.15	75.30	-100	18,774	-0.53%	大賣/
2022/11/30	4	74.65	6	75.08	76.10	-2	18,698	-0.01%
2022/11/29	61	74.22	12	73.96	74.70	49	18,769	0.26%
2022/11/28	56	73.18	14	73.68	72.90	42	18,998	0.22%
2022/11/25	12	75.88	106	76.44	74.90	-94	18,973	-0.50%	大賣/
2022/11/24	1	75.20	14	73.19	75.40	-13	19,000	-0.07%
2022/11/23	102	71.08	1	71.00	71.10	101	18,785	0.54%	大買/鉅額交易
2022/11/22	3	69.93	3	69.10	69.10	0	18,934	0.00%
2022/11/21	10	70.00	4	70.70	69.50	6	18,878	0.03%
2022/11/18	3	72.30	8	73.46	71.80	-5	18,843	-0.03%
2022/11/17	4	74.78	55	74.73	74.20	-51	18,944	-0.27%
2022/11/16	3	74.47	55.8	74.95	75.30	-52.7	18,910	-0.28%
2022/11/15	50	74.63	1	74.60	74.60	49	18,998	0.26%
2022/11/14	1.4	74.69	50	74.60	74.10	-48.6	18,805	-0.26%
2022/11/11	2	75.20	11	74.87	73.50	-9	18,698	-0.05%
2022/11/10	9	73.91	16	73.26	74.40	-7	18,395	-0.04%
2022/11/09	4	71.95	15	71.66	72.00	-11	18,244	-0.06%
2022/11/08	114	70.98	4.2	71.94	70.40	109.9	18,282	0.60%	大買/鉅額交易
2022/11/07	2	69.80	17	69.52	70.00	-15	18,009	-0.08%
2022/11/04	16	66.56	11	67.42	66.60	5	17,759	0.03%
2022/11/03	1	64.20	2	65.90	65.80	-1	17,605	-0.01%
2022/11/02	11	67.15	12	68.46	66.50	-1	17,748	-0.01%
2022/11/01	12	66.49	0	0.00	66.00	12	17,590	0.07%
2022/10/31	2	68.05	1	67.90	67.70	1	17,596	0.01%
2022/10/28	1	69.00	0	0.00	68.50	1	17,585	0.01%
2022/10/27	0	0.00	1	70.30	70.50	-1	17,529	-0.01%
2022/10/26	15	67.75	35.2	68.70	69.20	-20.2	17,483	-0.12%
2022/10/25	1	68.30	1.1	68.78	67.70	-0.1	17,395	0.00%
2022/10/24	20	69.50	11	68.55	68.50	9	17,586	0.05%
2022/10/21	1	66.50	0	0.00	66.50	1	17,570	0.01%
2022/10/19	7	67.00	7	67.80	67.90	0	17,706	0.00%
2022/10/18	10	67.00	11	67.01	67.00	-1	17,674	-0.01%
2022/10/17	0	0.00	15	63.49	64.90	-15	17,705	-0.08%
2022/10/14	16	69.04	1	69.00	68.80	15	17,512	0.09%
2022/10/13	2	65.30	2	65.40	65.40	0	17,873	0.00%
2022/10/12	10	70.00	10	68.30	68.30	0	18,252	0.00%
2022/10/11	0	0.00	16	72.76	72.20	-16	18,103	-0.09%
2022/10/07	15	73.93	11	73.31	73.20	4	17,998	0.02%
2022/10/05	1	72.70	2	73.75	72.90	-1	18,103	-0.01%
2022/10/04	2	71.80	8	71.91	71.60	-6	18,225	-0.03%
2022/10/03	14	70.92	4	71.45	70.30	10	18,110	0.06%
2022/09/30	3	64.37	4.1	65.40	66.80	-1.1	17,994	-0.01%
2022/09/29	1	66.10	2.1	67.53	66.50	-1.1	17,966	-0.01%
2022/09/28	3.1	67.41	3	66.40	65.70	0.1	17,990	0.00%
2022/09/27	0	0.00	6.1	71.20	71.00	-6.1	18,355	-0.03%
2022/09/26	1	71.70	21	71.33	69.40	-20	18,480	-0.11%
2022/09/23	1	74.80	1	76.90	74.90	0	18,620	0.00%
2022/09/22	22.1	75.71	11	74.23	74.70	11.1	18,861	0.06%
2022/09/21	3	78.20	12	77.77	78.30	-9	19,104	-0.05%
2022/09/20	11	75.04	10	75.10	75.10	1	19,163	0.01%
2022/09/19	13	75.96	1	77.00	74.10	12	19,630	0.06%
2022/09/16	8	79.00	1	79.70	80.70	7	19,925	0.04%
2022/09/15	4	81.03	11	80.96	80.70	-7	20,286	-0.03%
2022/09/14	3	76.97	1	79.10	79.10	2	20,546	0.01%
2022/09/13	12.2	77.96	0	0.00	77.70	12.2	20,614	0.06%
2022/09/12	5	77.54	4	76.90	76.90	1	20,925	0.00%
2022/09/08	4	73.65	5	73.44	74.10	-1	20,836	0.00%
2022/09/07	0	0.00	0.2	74.00	74.50	-0.2	20,908	0.00%
2022/09/06	2	77.65	1	78.00	76.80	1	20,750	0.00%
2022/09/05	12	76.72	9	77.13	76.20	3	20,692	0.01%
2022/09/02	10.1	80.09	3.5	79.35	78.00	6.7	20,581	0.03%
2022/09/01	5	84.54	0.3	85.00	83.70	4.7	20,346	0.02%
2022/08/31	15	85.87	15.3	85.40	86.80	-0.3	20,415	0.00%
2022/08/29	11	86.86	5	87.10	86.30	6	20,111	0.03%
2022/08/26	5	93.70	0	0.00	93.10	5	20,046	0.02%
2022/08/25	7	92.44	5	92.34	92.80	2	20,010	0.01%
2022/08/24	15	92.67	16	92.97	91.30	-1	20,068	0.00%
2022/08/23	2	95.40	0	0.00	94.60	2	20,090	0.01%
2022/08/22	7	96.61	2	96.00	95.10	5	20,154	0.02%
2022/08/19	1	101.00	4	101.00	100.50	-3	20,021	-0.01%
2022/08/18	3	101.00	1	100.50	101.00	2	20,220	0.01%
2022/08/17	6	100.83	8	100.88	101.50	-2	20,697	-0.01%
2022/08/16	3	100.17	1	100.00	99.90	2	21,251	0.01%
2022/08/15	4.1	100.78	2.1	100.54	101.50	2.1	21,871	0.01%
2022/08/12	0	0.00	1	104.50	104.50	-1	21,770	0.00%
2022/08/11	2.1	103.02	5	104.20	103.00	-2.9	21,901	-0.01%
2022/08/10	4	104.25	0	0.00	103.00	4	21,885	0.02%
2022/08/09	15	105.33	16	105.09	105.00	-1	21,937	0.00%
2022/08/08	1.8	107.50	0	0.00	107.50	1.8	21,826	0.01%
2022/08/05	6	106.83	3	106.50	107.50	3	21,846	0.01%
2022/08/04	0	0.00	1	103.50	104.00	-1	21,921	0.00%
2022/08/03	1	104.00	1.2	104.92	104.50	-0.2	21,955	0.00%
2022/08/02	5	104.20	0	0.00	105.00	5	22,088	0.02%
2022/08/01	0.4	108.00	0	0.00	107.50	0.4	22,109	0.00%
2022/07/29	2	107.00	5	106.40	107.00	-3	22,202	-0.01%
2022/07/28	10	103.25	0	0.00	102.00	10	22,118	0.05%
2022/07/27	0	0.00	1	102.50	104.50	-1	22,091	0.00%
2022/07/26	1.2	100.25	12	100.29	100.50	-10.8	22,099	-0.05%
2022/07/25	3	104.50	0.1	105.00	104.00	3	21,952	0.01%
2022/07/22	9	105.67	1	106.50	106.50	8	21,993	0.04%
2022/07/21	2	106.25	1	106.00	105.50	1	22,013	0.00%
2022/07/20	13.5	106.81	10	105.00	103.50	3.5	21,989	0.02%
2022/07/19	3	130.00	8	128.25	131.00	-5	21,598	-0.02%
2022/07/18	3	120.17	0	0.00	121.00	3	21,147	0.01%
2022/07/15	0	0.00	1.1	118.50	117.00	-1.1	21,144	-0.01%
2022/07/14	1	117.50	6	116.25	118.50	-5	21,219	-0.02%
2022/07/13	1	116.00	2	115.75	113.50	-1	21,063	0.00%
2022/07/12	7	111.53	5	110.50	112.00	2	20,966	0.01%
2022/07/11	2	120.50	1	120.00	120.50	1	20,719	0.00%
2022/07/08	10	119.50	22	121.39	120.50	-12	20,675	-0.06%
2022/07/07	1	117.50	1	115.50	116.50	0	20,505	0.00%
2022/07/06	3	114.00	2	115.75	113.50	1	20,500	0.00%
2022/07/05	1	116.50	0	0.00	116.00	1	20,405	0.00%
2022/07/04	2	113.00	3	111.83	115.50	-1	19,948	-0.01%
2022/07/01	4	117.88	5.1	114.87	111.00	-1.1	19,836	-0.01%
2022/06/30	17	116.47	20	117.95	119.00	-3	19,480	-0.02%
2022/06/29	19	123.16	1	120.50	120.00	18	19,155	0.09%
2022/06/28	6.1	127.89	1	129.50	128.00	5.1	18,787	0.03%
2022/06/27	1	124.00	0.1	123.50	128.00	1	18,412	0.01%
2022/06/24	2	115.50	3	115.17	116.50	-1	17,937	-0.01%
2022/06/23	20	112.23	22	111.70	110.50	-2	17,617	-0.01%
2022/06/22	27	121.31	27	118.31	120.00	0	17,276	0.00%
2022/06/21	4	123.23	2	123.25	123.50	2	16,758	0.01%
2022/06/20	8	123.56	15.1	120.77	119.50	-7.1	16,534	-0.04%
2022/06/17	4	131.88	2	132.00	131.00	2	16,156	0.01%
2022/06/16	10.1	136.31	7	133.64	131.00	3.1	15,984	0.02%
2022/06/15	3	142.67	2	141.00	140.50	1	16,030	0.01%
2022/06/14	0	142.50	1	142.00	143.00	-1	16,380	-0.01%
2022/06/13	2	144.26	1	144.50	143.00	1	17,312	0.01%
2022/06/09	6	155.50	4	155.75	155.00	2	17,977	0.01%
2022/06/08	2	161.25	5.1	160.58	161.50	-3.1	18,124	-0.02%
2022/06/06	2	159.50	2	160.00	158.50	0	19,086	0.00%
2022/06/01	5	160.30	11	161.00	159.50	-6	20,734	-0.03%
2022/05/31	5	158.10	1	157.00	157.00	4	22,047	0.02%
2022/05/30	6	161.17	2	158.75	158.50	4	22,405	0.02%
2022/05/27	2	157.75	3	158.67	160.50	-1	22,706	0.00%
2022/05/26	22	162.05	21	157.24	156.50	1	23,032	0.00%
2022/05/25	21.4	162.50	19	160.79	160.50	2.4	23,196	0.01%
2022/05/24	18	164.83	14	161.93	161.50	4	23,415	0.02%
2022/05/23	38	161.00	41.2	162.41	163.50	-3.2	23,452	-0.01%
2022/05/19	5	142.00	13	140.92	146.00	-8	24,528	-0.03%
2022/05/18	2	145.50	2	146.75	147.50	0	25,491	0.00%
2022/05/17	6	145.75	2.3	143.36	143.00	3.8	26,034	0.01%
2022/05/16	1	149.50	2	149.00	148.00	-1	26,380	0.00%
2022/05/13	0	0.00	12	151.92	153.50	-12	26,755	-0.04%
2022/05/12	11	153.36	11	151.77	148.50	0	27,852	0.00%
2022/05/11	3	151.50	1	151.00	151.50	2	28,048	0.01%
2022/05/10	1	148.00	2.1	149.79	151.50	-1.1	28,426	0.00%
2022/05/09	12	148.21	23	151.39	148.00	-11	28,842	-0.04%
2022/05/06	23	148.04	1.1	148.14	151.50	21.9	29,843	0.07%
2022/05/05	3	150.50	4	152.88	153.00	-1	29,960	0.00%
2022/05/04	6	149.33	4	149.88	148.50	2	29,923	0.01%
2022/05/03	1	144.00	1.1	144.95	146.00	-0.1	30,123	0.00%
2022/04/29	2	147.50	0.2	146.50	146.00	1.8	30,426	0.01%
2022/04/27	0	0.00	0.1	144.00	144.00	-0.1	30,648	0.00%
2022/04/26	2	149.00	1	148.00	145.00	1	30,761	0.00%
2022/04/25	3	149.00	0	0.00	148.00	3	30,860	0.01%
2022/04/21	0	0.00	1	158.50	157.50	-1	31,098	0.00%
2022/04/20	6	156.58	8	157.50	155.50	-2	31,348	-0.01%
2022/04/19	0	155.50	3	155.00	156.00	-3	31,482	-0.01%
2022/04/18	3	152.00	0	0.00	151.00	3	31,728	0.01%
2022/04/15	0	0.00	0.1	155.50	155.00	-0.1	32,036	0.00%
2022/04/14	0	0.00	2.1	154.67	154.50	-2.1	32,163	-0.01%
2022/04/13	4	156.13	4	157.00	158.00	0	32,253	0.00%
2022/04/12	3	149.33	1	153.50	153.00	2	32,311	0.01%
2022/04/11	4	154.88	3	151.50	151.50	1	32,351	0.00%
2022/04/08	1.5	153.83	0	0.00	154.00	1.5	32,947	0.00%
2022/04/07	5	152.50	2	152.50	149.50	3	33,063	0.01%
2022/04/06	2	154.50	1.1	155.50	156.00	0.9	33,093	0.00%
2022/04/01	0	0.00	10	159.50	160.00	-10	33,478	-0.03%
2022/03/31	10	159.00	10	158.50	158.50	0	33,528	0.00%
2022/03/30	11	157.14	12	158.08	160.00	-1	33,688	0.00%
2022/03/29	21	157.43	20	154.50	154.50	1	33,769	0.00%
2022/03/28	6	154.17	3	154.67	156.00	3	34,092	0.01%
2022/03/25	9.1	155.17	5	153.90	153.50	4.1	34,467	0.01%
2022/03/24	22	162.23	2	160.00	160.00	20	34,857	0.06%
2022/03/23	1.1	165.00	1.1	163.18	163.00	0	35,566	0.00%
2022/03/22	2	163.25	2	164.50	162.50	0	36,222	0.00%
2022/03/21	3	164.17	1	164.00	163.00	2	37,126	0.01%
2022/03/18	2	162.00	2	162.75	163.00	0	38,261	0.00%
2022/03/17	2	165.00	2.1	165.46	168.00	-0.1	38,841	0.00%
2022/03/16	30.5	169.27	17	164.18	161.50	13.5	39,919	0.03%
2022/03/15	61	176.09	14	173.71	172.50	47	39,944	0.12%
2022/03/14	3	179.67	6	181.42	182.00	-3	41,030	-0.01%
2022/03/11	58.3	175.02	4	175.50	175.00	54.3	42,473	0.13%
2022/03/10	4	178.25	3	178.83	176.50	1	43,249	0.00%
2022/03/09	3	172.50	4	174.00	174.00	-1	43,857	0.00%
2022/03/08	14.1	174.57	6	171.83	170.50	8.1	44,460	0.02%
2022/03/07	17	189.21	16	188.72	180.00	1	43,865	0.00%
2022/03/04	131.1	197.06	246	196.89	192.00	-114.9	43,042	-0.27%	大買/大賣/鉅額交易
2022/03/03	81	195.07	21	192.14	192.00	60	41,921	0.14%
2022/03/02	62	190.81	8	191.69	190.50	54	41,774	0.13%
2022/03/01	22	188.55	23	192.85	193.00	-1	41,636	0.00%
2022/02/25	10	187.00	11.1	188.35	187.00	-1.1	41,391	0.00%
2022/02/24	32	187.16	27	184.61	182.00	5	41,218	0.01%
2022/02/23	9	189.00	21.1	187.91	190.00	-12.1	40,843	-0.03%
2022/02/22	13.1	183.80	11	182.18	181.50	2.1	40,488	0.01%
2022/02/21	159.2	197.01	193.1	197.18	195.00	-33.9	39,762	-0.09%	大買/大賣/
2022/02/18	58	190.90	12.1	189.99	194.50	45.9	39,031	0.12%
2022/02/17	84	186.34	105	184.96	183.00	-21	38,225	-0.05%	大賣/
2022/02/16	26	183.75	163.1	182.48	183.50	-137.1	37,912	-0.36%	大賣/鉅額交易
2022/02/15	28	179.91	40	181.09	178.50	-12	38,206	-0.03%
2022/02/14	144	181.71	103	180.94	180.00	41	38,783	0.11%	大買/大賣/
2022/02/11	19	175.18	18	172.00	172.00	1	38,390	0.00%
2022/02/10	35	175.97	13	175.23	175.50	22	39,037	0.06%
2022/02/09	47	176.18	50.3	173.45	173.50	-3.3	39,741	-0.01%
2022/02/08	46	169.30	47	172.74	172.00	-1	39,830	0.00%
2022/02/07	10	150.50	10	153.50	162.00	0	39,996	0.00%
2022/01/26	13	150.46	12.1	147.51	147.50	0.9	41,239	0.00%
2022/01/25	4	147.38	2	148.00	145.50	2	41,581	0.00%
2022/01/24	14	150.79	19	151.18	153.00	-5	41,813	-0.01%
2022/01/21	48	154.67	41	151.60	151.50	7	42,137	0.02%
2022/01/20	0	0.00	15	161.00	161.00	-15	42,290	-0.04%
2022/01/19	22	163.80	8	163.00	161.50	14	42,524	0.03%
2022/01/18	66	166.83	65	165.19	166.00	1	42,715	0.00%
2022/01/17	2	168.50	1	167.00	166.00	1	43,550	0.00%
2022/01/14	50	173.50	51	168.02	173.50	-1	44,029	0.00%
2022/01/13	6	172.92	8	172.19	168.50	-2	44,460	0.00%
2022/01/12	19	181.08	16	176.63	176.00	3	44,725	0.01%
2022/01/11	50	181.50	73	182.01	181.50	-23	45,521	-0.05%
2022/01/10	2	183.00	9	181.44	179.50	-7	46,605	-0.01%
2022/01/07	121	187.98	8	187.81	187.50	113	47,315	0.24%	大買/鉅額交易
2022/01/06	69	192.54	68	190.91	191.00	1	48,866	0.00%
2022/01/05	15	190.83	21	191.64	191.00	-6	49,726	-0.01%
2022/01/04	17.1	188.12	14	190.46	191.50	3.1	50,499	0.01%
2022/01/03	14	187.11	50.1	187.02	187.50	-36.1	51,296	-0.07%
2021/12/30	17	199.26	11	198.45	198.50	6	51,827	0.01%
2021/12/29	16	201.84	17	200.74	201.00	-1	52,778	0.00%
2021/12/28	85	202.38	48	202.63	200.50	37	54,654	0.07%
2021/12/27	13	199.50	6	199.83	199.00	7	55,451	0.01%
2021/12/24	45.5	200.03	90	200.50	199.00	-44.5	56,326	-0.08%
2021/12/23	17	205.41	2	203.75	200.00	15	56,322	0.03%
2021/12/22	34	203.79	33	203.52	204.00	1	56,540	0.00%
2021/12/21	145	205.18	117	201.64	207.00	28	56,543	0.05%	大買/大賣/
2021/12/20	109	198.50	108	197.02	199.00	1	56,620	0.00%	大買/大賣/
2021/12/17	30	200.98	50	200.12	200.00	-20	56,644	-0.04%
2021/12/16	48	199.99	29	197.19	196.50	19	56,315	0.03%
2021/12/15	35	196.46	54.7	195.93	199.00	-19.7	56,196	-0.03%
2021/12/14	88	194.34	69.1	199.84	189.50	18.9	56,156	0.03%
2021/12/13	147	207.84	137	201.82	201.50	10	55,319	0.02%	大買/大賣/
2021/12/10	161.1	204.11	194	208.15	210.50	-32.9	55,553	-0.06%	大買/大賣/
2021/12/09	75	203.95	49.4	200.62	208.00	25.6	54,894	0.05%
2021/12/08	67	197.59	54.2	196.12	197.00	12.8	54,715	0.02%
2021/12/07	141.1	191.11	165.1	186.66	191.00	-24	54,241	-0.04%	大買/大賣/
2021/12/06	37	175.96	17	174.74	176.50	20	53,587	0.04%
2021/12/03	11.1	169.11	13.2	168.41	164.50	-2.1	53,625	0.00%
2021/12/02	7.3	164.21	31.1	167.50	169.50	-23.8	53,692	-0.04%
2021/12/01	6	154.67	6	154.75	154.50	0	53,099	0.00%
2021/11/30	3	155.83	2	156.25	156.50	1	53,553	0.00%
2021/11/29	7	152.07	8	152.56	153.00	-1	54,150	0.00%
2021/11/26	7.2	157.01	6	154.50	152.00	1.2	55,260	0.00%
2021/11/25	4	156.50	15	157.77	157.50	-11	55,943	-0.02%
2021/11/24	0	0.00	1	153.00	154.00	-1	56,530	0.00%
2021/11/23	2	155.25	3	157.33	154.00	-1	58,328	0.00%
2021/11/22	14.1	156.24	12.3	155.85	154.50	1.8	60,206	0.00%
2021/11/19	26.2	160.01	23	156.02	156.00	3.2	61,871	0.01%
2021/11/18	12	160.79	15	160.73	160.50	-3	64,140	0.00%
2021/11/17	21	158.40	18	158.06	158.50	3	66,010	0.00%
2021/11/16	20	158.78	22.4	160.99	161.00	-2.4	67,378	0.00%
2021/11/15	10	160.30	8	159.38	157.00	2	69,856	0.00%
2021/11/12	24	161.10	10	161.20	159.00	14	71,211	0.02%
2021/11/11	32	170.55	14	169.46	159.50	18	71,484	0.03%
2021/11/10	24	185.83	26	178.56	177.00	-2	72,107	0.00%
2021/11/09	29	186.05	82	187.34	183.50	-53	73,224	-0.07%
2021/11/08	95	186.05	48	185.78	190.00	47	73,787	0.06%
2021/11/05	26.5	172.89	47	175.33	178.00	-20.5	74,735	-0.03%
2021/11/04	47.3	177.16	42.3	175.30	174.50	5	76,083	0.01%
2021/11/03	65.4	170.45	62	173.70	171.50	3.4	76,323	0.00%
2021/11/02	28	161.68	27.1	161.63	161.00	0.9	76,868	0.00%
2021/11/01	45	163.68	36	158.71	158.50	9	77,612	0.01%
2021/10/29	38	157.36	76.4	158.79	160.00	-38.4	78,267	-0.05%
2021/10/28	101	157.40	81.2	157.54	153.50	19.8	79,584	0.02%	大買/
2021/10/27	59	154.64	89.1	153.05	153.00	-30.1	82,036	-0.04%
2021/10/26	160	157.24	129.2	157.38	157.00	30.8	84,992	0.04%	大買/大賣/
2021/10/25	130.7	156.26	139.2	158.74	157.50	-8.5	87,571	-0.01%	大買/大賣/
2021/10/22	26	154.88	29	154.53	152.50	-3	90,066	0.00%
2021/10/21	31	162.15	25	161.64	159.00	6	91,770	0.01%
2021/10/20	29	161.95	28	161.00	159.50	1	92,550	0.00%
2021/10/19	36	160.97	38.4	160.01	158.00	-2.4	94,278	0.00%
2021/10/18	69	152.91	68	152.59	160.00	1	96,471	0.00%
2021/10/15	39	161.92	56	161.26	161.00	-17	97,931	-0.02%
2021/10/14	44	164.88	32	162.00	164.50	12	98,982	0.01%
2021/10/13	19	157.74	20	157.20	155.00	-1	99,248	0.00%
2021/10/12	29.5	158.48	28	156.82	153.50	1.5	101,711	0.00%
2021/10/08	33	168.15	30	166.87	169.50	3	102,911	0.00%
2021/10/07	27	171.15	33	172.58	171.50	-6	105,121	-0.01%
2021/10/06	34	167.41	36	163.81	161.50	-2	106,167	0.00%
2021/10/05	26	168.27	76	162.93	173.00	-50	107,309	-0.05%
2021/10/04	62.2	169.75	48	170.36	165.50	14.2	108,342	0.01%
2021/10/01	35.2	189.53	24	191.71	183.50	11.2	110,613	0.01%
2021/09/30	2	200.75	1	203.00	203.50	1	112,158	0.00%
2021/09/29	26	200.92	11	201.05	200.50	15	113,993	0.01%
2021/09/28	14.1	202.79	8	202.38	203.50	6.1	115,755	0.01%
2021/09/27	23.1	216.34	16	209.72	208.00	7.1	117,732	0.01%
2021/09/24	26	212.77	39.1	213.58	215.00	-13.1	121,860	-0.01%
2021/09/23	29	209.57	24.1	208.48	207.50	4.9	123,853	0.00%
2021/09/22	11	203.77	6.1	204.43	203.00	5	127,961	0.00%
2021/09/17	9	207.44	15.1	208.33	210.00	-6.1	129,019	0.00%
2021/09/16	14.1	202.86	12	201.50	200.50	2.1	131,239	0.00%
2021/09/15	25.1	200.16	26	203.04	205.00	-0.9	132,972	0.00%
2021/09/14	16	206.13	19	208.55	201.50	-3	136,191	0.00%
2021/09/13	33	213.33	20	213.65	210.00	13	138,442	0.01%
2021/09/10	29.1	209.77	30	210.95	211.50	-1	139,336	0.00%
2021/09/09	43.1	207.62	29	206.78	207.50	14.1	140,530	0.01%
2021/09/08	24	213.21	56	211.25	213.00	-32	141,059	-0.02%
2021/09/07	61	207.04	57	205.50	209.50	4	141,359	0.00%
2021/09/06	8.5	216.56	40	214.75	211.00	-31.5	140,707	-0.02%
2021/09/03	35.3	235.22	19	231.05	222.00	16.3	140,444	0.01%
2021/09/02	36.1	238.90	56	241.46	235.50	-19.9	139,951	-0.01%
2021/09/01	77	239.37	46	241.62	235.00	31	139,269	0.02%
2021/08/31	49.2	248.49	28	249.20	248.00	21.2	138,045	0.02%
2021/08/30	19	253.68	13	254.38	249.00	6	137,102	0.00%
2021/08/27	52	254.99	102	256.54	252.00	-50	136,378	-0.04%	大賣/
2021/08/26	96.1	256.23	52	256.49	258.00	44.1	134,570	0.03%
2021/08/25	46	252.22	76	255.76	262.00	-30	132,823	-0.02%
2021/08/24	88.1	248.54	62	248.65	244.00	26.1	131,087	0.02%
2021/08/23	19	240.76	38.1	246.33	248.00	-19.1	129,142	-0.01%
2021/08/20	38	218.97	34.4	217.74	225.50	3.6	129,352	0.00%
2021/08/19	43.4	221.41	37	222.68	213.00	6.4	130,804	0.00%
2021/08/18	27.1	220.24	45.5	211.34	226.00	-18.4	129,864	-0.01%
2021/08/17	14	209.54	17	210.76	205.50	-3	130,875	0.00%
2021/08/16	24	213.15	39.1	212.97	215.00	-15.1	131,847	-0.01%
2021/08/13	119.4	225.23	110	217.95	215.00	9.4	131,260	0.01%	大買/大賣/
2021/08/12	62.1	219.92	68.4	223.14	230.00	-6.3	131,665	0.00%
2021/08/11	42.1	217.90	32	218.19	217.00	10.1	131,247	0.01%
2021/08/10	59	230.65	56	230.92	225.00	3	129,537	0.00%
2021/08/09	30.6	234.10	40.2	234.07	229.00	-9.5	128,839	-0.01%
2021/08/06	104	231.62	100.4	235.58	231.00	3.6	128,536	0.00%	大買/
2021/08/05	38.1	224.54	36.2	223.52	221.00	1.9	127,154	0.00%
2021/08/04	30.2	233.36	31	232.26	233.00	-0.8	126,543	0.00%
2021/08/03	76	234.38	81	231.58	229.00	-5	126,639	0.00%
2021/08/02	60.1	227.85	42	228.80	232.00	18.1	125,565	0.01%
2021/07/30	126.4	242.79	104.2	244.27	223.50	22.3	123,176	0.02%	大買/大賣/
2021/07/29	82.3	238.02	128.3	238.93	248.00	-46	120,666	-0.04%	大賣/
2021/07/28	169.1	209.80	187.1	208.24	225.50	-18	118,502	-0.02%	大買/大賣/
2021/07/27	114.2	204.62	179	205.16	205.00	-64.8	116,098	-0.06%	大買/大賣/
2021/07/26	139.4	225.84	123.1	220.93	216.50	16.3	115,006	0.01%	大買/大賣/
2021/07/23	180.2	242.38	148.1	244.13	240.00	32.1	113,819	0.03%	大買/大賣/
2021/07/22	118.3	232.20	202	227.23	240.00	-83.7	112,099	-0.07%	大買/大賣/
2021/07/21	190.2	253.36	179.2	251.85	238.50	11	109,689	0.01%	大買/大賣/
2021/07/20	134.3	269.21	167	273.62	260.50	-32.8	107,231	-0.03%	大買/大賣/
2021/07/19	237	289.56	159	289.45	286.00	78	105,706	0.07%	大買/大賣/
2021/07/16	224.1	292.02	175.3	292.64	286.00	48.8	105,178	0.05%	大買/大賣/
2021/07/15	155	266.52	183	271.16	278.50	-28	102,364	-0.03%	大買/大賣/
2021/07/14	127	252.78	169.4	250.91	253.50	-42.4	101,196	-0.04%	大買/大賣/
2021/07/13	131.4	282.16	115	280.83	258.50	16.4	98,531	0.02%	大買/大賣/
2021/07/12	152.4	287.54	159	287.31	287.00	-6.6	96,744	-0.01%	大買/大賣/
2021/07/09	97.1	288.62	98	289.34	275.00	-0.9	94,700	0.00%
2021/07/08	132.4	290.76	142.2	279.06	304.00	-9.8	92,400	-0.01%	大買/大賣/
2021/07/07	166.4	289.70	192.3	287.05	276.50	-25.9	89,534	-0.03%	大買/大賣/
2021/07/06	161.3	308.63	128	305.56	296.00	33.2	87,537	0.04%	大買/大賣/
2021/07/05	102.3	311.75	99.5	308.60	302.00	2.8	85,714	0.00%	大買/
2021/07/02	159.5	332.78	82	332.49	326.50	77.5	83,762	0.09%	大買/
2021/07/01	139.5	339.18	140	340.72	336.00	-0.5	81,705	0.00%	大買/大賣/
2021/06/30	70	304.79	101	308.57	321.00	-31	77,304	-0.04%	大賣/
2021/06/29	148	308.05	104.1	303.67	292.00	43.9	75,146	0.06%	大買/大賣/
2021/06/28	37.2	291.72	100.4	293.04	300.00	-63.2	71,395	-0.09%
2021/06/25	176	267.01	102	267.98	273.00	74	70,194	0.11%	大買/大賣/
2021/06/24	65	239.03	121	237.26	248.50	-56	67,663	-0.08%	大賣/
2021/06/23	173	245.63	147	247.83	226.00	26	65,883	0.04%	大買/大賣/
2021/06/22	111.4	266.74	58	265.91	251.00	53.4	61,674	0.09%	大買/
2021/06/21	38	241.66	47.6	245.43	249.00	-9.6	58,851	-0.02%
2021/06/18	44	218.42	86	213.42	226.50	-42	58,156	-0.07%
2021/06/17	120	203.19	86	206.41	206.00	34	56,643	0.06%	大買/
2021/06/16	91	207.31	20	205.28	205.50	71	55,154	0.13%
2021/06/15	4	183.25	21	186.40	191.50	-17	53,839	-0.03%
2021/06/11	12	167.38	15	172.93	174.50	-3	53,432	-0.01%
2021/06/10	1	154.00	7	156.43	159.00	-6	53,228	-0.01%
2021/06/09	12.9	160.58	1	159.50	160.00	11.9	53,324	0.02%
2021/06/08	16.1	161.05	10	160.85	165.00	6.1	53,404	0.01%
2021/06/07	13	145.54	22	153.82	153.00	-9	53,464	-0.02%
2021/06/04	4	158.38	0	0.00	155.50	4	53,521	0.01%
2021/06/03	4	161.88	34	160.25	161.00	-30	53,592	-0.06%
2021/06/02	33	159.68	5.5	164.61	160.00	27.5	53,515	0.05%
2021/06/01	4.5	151.78	40	148.83	159.50	-35.5	53,205	-0.07%
2021/05/31	45	154.58	16	157.28	145.00	29	53,006	0.05%
2021/05/28	120	149.58	126	148.44	154.50	-6	52,533	-0.01%	大買/大賣/
2021/05/27	34	137.52	56	137.78	140.50	-22	50,723	-0.04%
2021/05/26	46	121.39	50	125.09	128.00	-4	47,866	-0.01%
2021/05/25	112	123.46	76	120.33	116.50	36	46,237	0.08%	大買/
2021/05/24	141	120.83	127	120.67	125.00	14	43,825	0.03%	大買/大賣/
2021/05/21	5	111.80	8	114.00	114.00	-3	42,234	-0.01%
2021/05/20	28	96.91	43	100.36	104.00	-15	41,724	-0.04%
2021/05/19	67	91.65	160	91.57	94.60	-93	39,609	-0.23%	大賣/
2021/05/18	18	83.30	48	83.35	86.00	-30	39,042	-0.08%
2021/05/17	26	79.25	62	78.23	78.20	-36	38,911	-0.09%
2021/05/14	180	78.94	124	78.29	81.60	56	37,764	0.15%	大買/大賣/
2021/05/13	117	80.30	10.3	82.06	80.10	106.8	36,679	0.29%	大買/鉅額交易
2021/05/12	15.3	91.99	6	91.58	88.90	9.3	36,346	0.03%
2021/05/11	88	101.60	86	100.63	98.70	2	36,361	0.01%
2021/05/10	55	98.88	46.2	100.04	101.50	8.8	35,317	0.02%
2021/05/07	8	89.64	3	90.60	92.30	5	34,558	0.01%
2021/05/06	23	90.55	22	89.70	89.90	1	34,312	0.00%
2021/05/05	35	92.67	49	93.38	92.50	-14	33,721	-0.04%
2021/05/04	90	95.72	72	91.90	91.40	18	33,189	0.05%
2021/05/03	139	101.79	129	102.36	101.50	10	32,428	0.03%	大買/大賣/
2021/04/29	1	90.30	2	92.70	94.70	-1	31,563	0.00%
2021/04/28	130	95.33	119	96.61	92.50	11	31,936	0.03%	大買/大賣/
2021/04/27	10	93.56	9	92.28	91.20	1	31,941	0.00%
2021/04/26	3	87.07	10	88.69	90.20	-7	31,963	-0.02%
2021/04/23	11	83.52	27	84.42	82.00	-16	32,715	-0.05%
2021/04/22	112	94.61	119	94.44	85.80	-7	32,945	-0.02%	大買/大賣/
2021/04/21	28	87.74	32	84.98	89.60	-4	32,068	-0.01%
2021/04/20	29	81.13	15	81.94	81.50	14	31,928	0.04%
2021/04/19	13	77.21	3	80.57	80.60	10	32,264	0.03%
2021/04/16	0	0.00	12	70.43	73.30	-12	32,430	-0.04%
2021/04/15	40	65.95	64	65.34	66.70	-24	32,892	-0.07%
2021/04/14	34	64.83	103	64.51	65.30	-69	34,186	-0.20%	大賣/
2021/04/13	53	64.56	53	64.17	64.30	0	34,459	0.00%
2021/04/12	23	60.43	33.2	63.80	64.00	-10.2	35,159	-0.03%
2021/04/09	26	56.57	29	57.80	58.20	-3	36,862	-0.01%
2021/04/08	72	58.60	5	58.96	58.90	67	37,908	0.18%
2021/04/07	5	57.82	13	57.96	58.70	-8	39,236	-0.02%
2021/04/06	2	56.30	68	56.40	57.40	-66	42,280	-0.16%
2021/04/01	55	56.64	10	56.54	55.90	45	43,279	0.10%
2021/03/31	7	56.71	12	56.63	55.10	-5	44,129	-0.01%
2021/03/30	41	54.30	11	54.51	54.60	30	44,067	0.07%
2021/03/29	10.6	54.80	16.1	55.36	55.40	-5.6	44,720	-0.01%
2021/03/26	0	0.00	21	52.02	52.90	-21	46,649	-0.05%
2021/03/25	18	50.59	1	50.60	49.90	17	47,659	0.04%
2021/03/24	6	51.57	7	52.01	52.00	-1	48,732	0.00%
2021/03/23	19	53.44	4.5	52.49	51.70	14.5	48,863	0.03%
2021/03/22	1	54.00	27	53.72	54.50	-26	48,009	-0.05%
2021/03/19	20	49.19	8	49.87	49.55	12	47,755	0.03%
2021/03/18	2	49.50	1	49.50	49.95	1	48,015	0.00%
2021/03/17	0.1	48.95	4.1	48.99	49.00	-4	48,441	-0.01%
2021/03/16	11	48.10	2	48.40	48.65	9	48,956	0.02%
2021/03/15	2	48.45	7	48.57	48.70	-5	49,649	-0.01%
2021/03/12	9	47.77	6	48.17	47.40	3	50,455	0.01%
2021/03/11	4	47.51	14	48.03	47.25	-10	50,756	-0.02%
2021/03/10	5.3	46.83	2	47.40	47.00	3.3	50,926	0.01%
2021/03/09	0	0.00	15.5	47.20	47.50	-15.5	51,141	-0.03%
2021/03/08	56	46.49	59	45.61	45.40	-3	51,479	-0.01%
2021/03/05	2	45.93	0	0.00	45.85	2	51,890	0.00%
2021/03/04	16.1	46.01	1.8	46.44	46.05	14.2	52,319	0.03%
2021/03/03	7.3	46.75	23	46.99	47.30	-15.7	52,717	-0.03%
2021/03/02	7.3	47.94	10.1	47.20	45.50	-2.7	53,775	-0.01%
2021/02/26	1	46.80	2	47.65	47.95	-1	54,074	0.00%
2021/02/25	2	47.43	10	47.47	47.30	-8	54,060	-0.01%
2021/02/24	5	46.45	5	46.99	46.00	0	54,183	0.00%
2021/02/23	14	46.95	11	47.29	46.70	3	54,262	0.01%
2021/02/22	4	47.02	8	47.16	46.75	-4	54,800	-0.01%
2021/02/19	6	44.49	3	44.65	44.50	3	54,951	0.01%
2021/02/18	11	45.23	8	46.21	45.25	3	55,206	0.01%
2021/02/17	2	42.38	5	43.37	43.90	-3	54,788	-0.01%
2021/02/05	8	42.44	1	43.10	42.20	7	54,773	0.01%
2021/02/04	22	42.83	23.7	42.78	43.50	-1.7	54,818	0.00%
2021/02/03	11	43.05	7	43.31	42.25	4	55,361	0.01%
2021/02/02	12	44.11	14	43.39	43.50	-2	56,019	0.00%
2021/02/01	0	0.00	16	41.43	41.35	-16	55,488	-0.03%
2021/01/29	3	43.25	3	43.10	42.80	0	55,267	0.00%
2021/01/28	2	44.60	2	45.00	44.75	0	55,130	0.00%
2021/01/27	8	45.17	5	44.90	44.55	3	54,963	0.01%
2021/01/26	5	45.42	5	45.66	45.60	0	55,058	0.00%
2021/01/25	1	45.75	1	46.10	45.65	0	54,998	0.00%
2021/01/22	13	44.63	17	44.33	44.80	-4	54,629	-0.01%
2021/01/21	14	43.97	14	43.55	42.70	0	54,212	0.00%
2021/01/20	60	42.82	54	42.24	42.10	6	53,579	0.01%
2021/01/19	17	45.00	11.1	44.49	43.20	5.9	52,968	0.01%
2021/01/18	60	42.48	59	42.28	45.10	1	52,507	0.00%
2021/01/15	18	44.08	13	46.30	43.25	5	51,347	0.01%
2021/01/14	2	49.23	18	49.67	48.05	-16	50,492	-0.03%
2021/01/13	4	48.40	5	48.90	48.00	-1	50,040	0.00%
2021/01/12	19	49.05	30	49.08	49.05	-11	49,715	-0.02%
2021/01/11	14	49.26	40	49.51	50.40	-26	48,278	-0.05%
2021/01/08	190	48.32	185	48.20	48.50	5	47,488	0.01%	大買/大賣/
2021/01/07	70	48.07	53	47.09	47.35	17	46,536	0.04%
2021/01/06	36	53.20	38	51.72	50.30	-2	45,072	0.00%
2021/01/05	70	55.02	33	55.51	54.60	37	44,340	0.08%
2021/01/04	125	55.91	137	55.84	57.10	-12	43,023	-0.03%	大買/大賣/
2020/12/31	93	51.63	93.3	51.94	52.90	-0.3	40,875	0.00%
2020/12/30	29	48.87	39	49.75	50.10	-10	39,737	-0.03%
2020/12/29	134	52.64	110	53.92	49.35	24	38,285	0.06%	大買/大賣/
2020/12/28	82	50.13	94	50.53	52.80	-12	35,075	-0.03%
2020/12/25	18	47.95	23	48.19	48.00	-5	33,634	-0.01%
2020/12/24	45	45.74	50	45.98	45.25	-5	32,551	-0.02%
2020/12/23	49	43.85	43	43.67	45.45	6	32,156	0.02%
2020/12/22	111.2	47.34	90	47.92	43.15	21.2	31,216	0.07%	大買/
2020/12/21	26	45.01	23.1	45.70	47.50	3	28,681	0.01%
2020/12/18	33.1	43.66	18	43.59	43.20	15.1	27,305	0.06%
2020/12/17	3	41.52	8	41.74	42.35	-5	25,975	-0.02%
2020/12/16	10	40.95	269	40.70	41.00	-259	25,507	-1.02%	大賣/鉅額交易
2020/12/15	49	41.33	152	40.51	40.00	-103	25,254	-0.41%	大賣/鉅額交易
2020/12/14	631	41.49	372	40.78	40.75	259	24,601	1.05%	大買/大賣/鉅額交易
2020/12/11	166	40.26	244	39.49	38.95	-78	24,110	-0.32%	大買/大賣/
2020/12/10	204	42.13	5	42.04	41.40	199	23,548	0.85%	大買/鉅額交易
2020/12/09	106	41.30	113	41.63	41.40	-7	22,943	-0.03%	大買/大賣/
2020/12/08	49	41.06	48	41.02	40.60	1	22,173	0.00%
2020/12/07	10	38.55	12	38.40	38.25	-2	21,113	-0.01%
2020/12/04	8	38.21	0	0.00	38.00	8	20,573	0.04%
2020/12/03	5	40.02	2	39.50	39.50	3	20,136	0.01%
2020/12/02	3	40.43	2	40.00	40.00	1	19,824	0.01%
2020/12/01	24	41.75	11	41.89	41.10	13	19,317	0.07%
2020/11/30	1	43.00	8	43.14	43.70	-7	18,836	-0.04%
2020/11/27	100	41.96	92	41.71	43.00	8	18,393	0.04%
2020/11/26	61	41.79	60	42.56	40.65	1	17,895	0.01%
2020/11/25	42	40.03	58	38.71	40.90	-16	16,799	-0.10%
2020/11/24	6	37.90	8	37.37	37.20	-2	16,009	-0.01%
2020/11/20	0	0.00	2	37.10	36.75	-2	15,621	-0.01%
2020/11/19	33	37.17	33	37.49	37.45	0	15,539	0.00%
2020/11/18	3	34.75	0	0.00	36.40	3	14,552	0.02%
2020/11/17	10	33.35	1	33.30	33.35	9	13,788	0.07%
2020/11/16	23	31.86	33	31.66	31.55	-10	13,474	-0.07%
2020/11/13	55	31.18	43	31.48	30.60	12	13,393	0.09%
2020/11/12	23	31.60	26	31.53	31.20	-3	13,198	-0.02%
2020/11/11	55	30.57	54	30.61	32.45	1	13,081	0.01%
2020/11/10	89	31.90	89	30.62	29.80	0	12,631	0.00%
2020/11/09	10	30.95	10	31.30	32.25	0	11,564	0.00%
2020/11/06	38	29.04	40	29.16	29.35	-2	11,333	-0.02%
2020/11/05	50	28.85	49	29.08	28.95	1	11,279	0.01%
2020/11/04	24	28.14	24	28.66	28.90	0	11,238	0.00%
2020/11/03	4	28.68	5	28.12	28.60	-1	11,022	-0.01%
2020/11/02	4	27.00	3	27.68	27.00	1	10,673	0.01%
2020/10/30	0	0.00	2	26.40	26.20	-2	10,273	-0.02%
2020/10/29	4	26.63	9	26.41	26.70	-5	10,172	-0.05%
2020/10/28	7	26.70	0	0.00	26.15	7	10,059	0.07%
2020/10/26	2	25.70	1	25.80	26.85	1	9,717	0.01%
2020/10/23	1	25.10	0	0.00	24.60	1	9,230	0.01%
2020/10/22	2	24.75	0	0.00	24.45	2	9,161	0.02%
2020/10/21	130	25.26	130	25.30	25.30	0	9,085	0.00%	大買/大賣/
2020/10/20	1	24.35	93	25.17	25.25	-92	8,840	-1.04%
2020/10/19	5	23.35	2	23.20	23.55	3	8,522	0.04%
2020/10/15	85	24.54	0	0.00	24.05	85	8,399	1.01%
2020/10/13	0	0.00	8	25.06	25.05	-8	8,112	-0.10%
2020/10/12	25	22.60	33	23.06	23.15	-8	7,687	-0.10%
2020/10/08	0	0.00	5	23.45	23.80	-5	7,540	-0.07%
2020/10/07	2	24.10	2	24.15	24.45	0	7,351	0.00%
2020/10/06	1	22.55	0	0.00	23.45	1	7,094	0.01%
2020/10/05	5	22.45	1.1	22.62	22.85	3.9	6,852	0.06%
2020/09/28	0	0.00	0.6	21.65	21.65	-0.6	6,365	-0.01%
2020/09/25	0	0.00	20	20.15	20.45	-20	6,001	-0.33%
2020/09/24	12	19.02	2	19.05	19.20	10	5,795	0.17%
2020/09/18	2	20.35	0	0.00	20.30	2	5,627	0.04%
2020/09/15	0	0.00	15	19.50	19.80	-15	5,503	-0.27%
2020/09/14	0	0.00	1	19.75	19.75	-1	5,435	-0.02%
2020/09/11	17	20.57	1	19.90	20.00	16	5,337	0.30%
2020/09/10	0	0.00	2	20.38	20.40	-2	5,238	-0.04%
2020/09/09	1	20.15	2	20.50	20.40	-1	5,195	-0.02%
2020/09/07	1	20.70	0	0.00	20.15	1	5,064	0.02%
2020/09/04	5	20.00	16	20.00	20.00	-11	4,899	-0.22%
2020/09/03	5	20.25	0	0.00	20.45	5	4,775	0.10%
2020/09/02	5	20.70	0	0.00	20.70	5	4,671	0.11%
2020/09/01	5	21.10	1	21.60	20.95	4	4,595	0.09%
2020/08/31	16.8	21.75	11	21.70	21.20	5.8	4,531	0.13%
2020/08/28	8	20.99	0	0.00	21.00	8	4,317	0.19%
2020/08/27	10	21.05	0	0.00	20.90	10	4,277	0.23%
2020/08/26	0	0.00	48	22.00	22.10	-48	4,161	-1.15%
2020/08/25	1	21.35	1	21.85	21.75	0	3,937	0.00%
2020/08/21	2	20.05	0	0.00	20.10	2	3,516	0.06%
2020/08/20	15	19.80	11	20.11	19.95	4	3,447	0.12%
2020/08/19	41	20.46	4	20.99	20.35	37	3,250	1.14%
2020/08/18	3	19.75	2	19.85	20.10	1	3,028	0.03%
2020/08/17	0	0.00	1	20.20	20.05	-1	2,835	-0.04%
2020/08/14	9	20.09	8	20.09	19.90	1	2,607	0.04%
2020/08/13	0	0.00	4	19.05	19.05	-4	2,275	-0.18%
2020/08/11	8	18.65	4	18.93	18.80	4	2,191	0.18%
2020/08/10	0	0.00	5	18.70	19.00	-5	2,144	-0.23%
2020/08/06	0	0.00	8	17.55	18.30	-8	2,057	-0.39%
2020/08/03	9	17.09	0	0.00	17.05	9	2,024	0.44%
2020/07/30	2	17.10	0	0.00	17.15	2	2,011	0.10%
2020/07/29	0	0.00	5	17.00	17.00	-5	2,021	-0.25%
2020/07/23	1	17.70	0	0.00	17.70	1	2,086	0.05%
2020/07/20	0	0.00	1	17.85	17.90	-1	2,074	-0.05%
2020/07/17	2	17.83	1	18.00	18.10	1	2,067	0.05%
2020/07/15	1	18.40	0	0.00	18.60	1	2,041	0.05%
2020/07/14	5	18.40	0	0.00	18.70	5	2,051	0.24%
2020/07/03	0	0.00	1	16.85	16.90	-1	1,623	-0.06%
2020/07/02	0	0.00	1	16.50	16.50	-1	1,623	-0.06%
2020/06/30	2	16.43	0	0.00	16.45	2	1,691	0.12%
2020/06/05	1	16.75	0	0.00	16.70	1	2,252	0.04%
2020/05/13	0	0.00	0.1	16.10	15.95	-0.1	2,283	-0.01%
2020/04/20	1.1	16.06	0	0.00	16.10	1.1	2,204	0.05%
2020/04/13	0.1	15.20	0	0.00	15.05	0.1	2,124	0.01%
2020/03/27	10	14.00	0	0.00	13.90	10	1,903	0.53%
2020/03/19	1	12.30	0	0.00	11.90	1	1,715	0.06%
2020/03/17	1	13.30	0	0.00	13.40	1	1,565	0.06%
2020/03/13	1	14.50	0	0.00	15.10	1	1,496	0.07%
2020/03/02	0	0.00	5	17.00	17.15	-5	1,366	-0.37%
2020/02/27	0	0.00	1	17.30	17.35	-1	1,348	-0.07%
2020/02/05	0	0.00	27	17.08	17.05	-27	1,242	-2.17%
2020/02/04	5	16.90	0	0.00	16.95	5	1,235	0.40%
2020/02/03	0	0.00	1	16.75	17.05	-1	1,212	-0.08%
2020/01/30	27	16.84	0	0.00	16.80	27	1,166	2.31%
2019/11/05	0	0.00	0.1	18.50	18.60	-0.1	2,832	0.00%
2019/10/25	0	0.00	30	18.55	18.60	-30	3,637	-0.82%
2019/10/24	25	18.20	25	18.38	18.40	0	3,939	0.00%
2019/10/04	10	17.70	0	0.00	17.70	10	4,628	0.22%
2019/10/01	10	18.20	0	0.00	18.25	10	4,625	0.22%
2019/09/26	10	18.65	0	0.00	18.55	10	4,686	0.21%
2019/09/24	3	18.75	0	0.00	18.75	3	4,767	0.06%
2019/09/16	2	18.90	0	0.00	18.90	2	4,869	0.04%
2019/09/11	0	0.00	3	18.90	18.85	-3	4,908	-0.06%
2019/09/09	1	19.90	0	0.00	19.90	1	4,820	0.02%
2019/08/26	3	19.08	0	0.00	18.75	3	4,612	0.07%
2019/08/20	0	0.00	3	18.85	18.75	-3	4,536	-0.07%
2019/08/14	0	0.00	1	21.05	21.05	-1	4,292	-0.02%
2019/08/13	0	0.00	3	20.75	20.60	-3	4,250	-0.07%
2019/08/12	2	20.70	0	0.00	20.65	2	4,215	0.05%
2019/08/07	0	0.00	2	20.45	20.50	-2	4,085	-0.05%
2019/08/02	0	0.00	3	21.55	21.80	-3	3,813	-0.08%
2019/08/01	1	21.10	1	21.05	20.85	0	3,588	0.00%
2019/07/31	1	20.85	0	0.00	20.75	1	3,472	0.03%
2019/07/26	3	22.10	0	0.00	21.90	3	3,167	0.09%
2019/07/25	0	0.00	2	21.20	21.90	-2	2,829	-0.07%
2019/07/24	4	20.44	3	20.38	20.40	1	2,501	0.04%
2019/07/23	2	19.60	2	19.70	19.55	0	2,277	0.00%
2019/07/18	2	19.05	18	19.15	19.00	-16	2,087	-0.77%
2019/07/16	9	18.90	0	0.00	18.90	9	2,088	0.43%
2019/06/17	0	0.00	2	18.45	18.45	-2	1,425	-0.14%
2019/06/14	1	18.40	0	0.00	18.40	1	1,419	0.07%
2019/06/05	0	0.00	1	18.15	18.20	-1	1,250	-0.08%
2019/05/31	0	0.00	1	18.70	18.85	-1	1,114	-0.09%
2018/11/15	0	0.00	1	15.50	15.45	-1	932	-0.11%
2018/10/30	1	15.00	0	0.00	15.10	1	1,137	0.09%
2018/10/29	2	15.25	0	0.00	15.40	2	1,124	0.18%
2018/10/11	1	15.60	17	15.47	15.40	-16	1,146	-1.40%
2018/10/08	1	15.95	0	0.00	16.10	1	1,180	0.08%
2018/10/04	1	16.55	0	0.00	16.60	1	1,195	0.08%
2018/09/20	1	16.70	0	0.00	16.65	1	1,287	0.08%
2018/09/19	1	16.75	0	0.00	16.80	1	1,299	0.08%
2018/09/12	0	0.00	2	16.90	16.85	-2	1,331	-0.15%
2018/08/20	0	0.00	3	16.80	16.90	-3	1,294	-0.23%
2018/08/16	0	0.00	2	16.80	16.80	-2	1,210	-0.17%
2018/06/15	2	16.50	0	0.00	16.50	2	1,356	0.15%
2018/05/30	1	16.40	0	0.00	16.45	1	1,577	0.06%
2018/05/22	1	16.70	0	0.00	16.55	1	1,590	0.06%
2018/05/21	1	16.50	0	0.00	16.55	1	1,595	0.06%
2018/04/26	1	17.05	0	0.00	17.00	1	1,812	0.06%
2018/04/17	1	16.95	0	0.00	17.05	1	1,940	0.05%
2018/04/11	3	17.57	0	0.00	17.50	3	2,003	0.15%
2018/03/15	1	17.95	0	0.00	17.85	1	2,191	0.05%
2018/03/01	1	18.35	0	0.00	18.25	1	2,968	0.03%
2018/02/08	0	0.00	1	17.85	17.75	-1	3,221	-0.03%
2018/02/06	2	17.55	0	0.00	17.25	2	3,230	0.06%
2018/02/02	1	18.45	0	0.00	18.50	1	3,140	0.03%
2018/01/26	1	18.85	0	0.00	18.90	1	3,131	0.03%
2018/01/22	1	19.20	0	0.00	19.45	1	3,086	0.03%
2018/01/18	0	0.00	20	19.85	19.85	-20	3,078	-0.65%
2018/01/10	0	0.00	1	19.90	19.90	-1	3,335	-0.03%
2018/01/02	1	19.60	1	20.00	19.85	0	3,233	0.00%