萬海 (2615)-元大-南投券商分點個股進出

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
70.1
漲跌
▲6.3
漲幅
+9.87%
成交量
132,497張
產業
上市航運類股
2320人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－元大-南投券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南投券商分點個股進出
元大-南投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
2024/05/13	84.5	69.26	64	69.67	70.10	20.5	13,910	0.15%
2024/05/10	44.2	61.48	83	62.99	63.80	-38.8	11,861	-0.33%
2024/05/09	11.2	55.91	80.4	56.22	58.00	-69.2	10,361	-0.67%
2024/05/08	4	52.58	13	52.57	52.80	-9	9,418	-0.10%
2024/05/07	20	50.68	13.1	50.85	50.80	7	8,781	0.08%
2024/05/06	0	0.00	3	49.75	49.80	-3	8,545	-0.04%
2024/05/03	3	49.50	3	49.70	49.40	0	8,490	0.00%
2024/05/02	31.1	50.37	6	49.92	49.40	25.1	8,400	0.30%
2024/04/30	2	49.93	39.8	49.63	50.70	-37.8	7,939	-0.48%
2024/04/29	3	49.95	6.2	49.98	49.55	-3.2	7,708	-0.04%
2024/04/26	14.2	48.84	47	47.44	48.35	-32.8	7,407	-0.44%
2024/04/25	0	0.00	7	45.42	45.50	-7	7,008	-0.10%
2024/04/24	18.1	45.09	6.6	45.35	45.45	11.5	7,132	0.16%
2024/04/23	0	0.00	19	44.88	44.95	-19	7,199	-0.26%
2024/04/22	13	44.72	3	44.87	43.85	10	7,263	0.14%
2024/04/19	16	44.09	3.1	44.36	43.25	12.9	7,188	0.18%
2024/04/18	1	42.95	0	0.00	42.90	1	7,189	0.01%
2024/04/17	7	43.06	0.4	43.05	42.80	6.6	7,256	0.09%
2024/04/16	9.1	43.17	0	0.00	42.90	9.1	7,492	0.12%
2024/04/15	0	0.00	5	45.40	45.10	-5	7,909	-0.06%
2024/04/12	0	0.00	0	44.85	45.00	0	8,164	0.00%
2024/04/11	1	45.00	1	44.90	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	3	44.70	1	44.90	44.95	2	9,660	0.02%
2024/04/08	4	43.31	0	0.00	44.10	4	10,167	0.04%
2024/04/03	4	43.75	0	0.00	43.65	4	10,191	0.04%
2024/04/02	6	44.02	0	0.00	44.05	6	10,328	0.06%
2024/03/28	5	44.18	3	44.05	44.00	2	11,852	0.02%
2024/03/27	5	44.50	0	0.00	44.45	5	13,593	0.04%
2024/03/26	1.1	44.31	4	44.25	44.55	-2.9	14,921	-0.02%
2024/03/22	7	44.68	0	0.00	45.30	7	16,105	0.04%
2024/03/21	2	45.10	0	0.00	45.10	2	16,959	0.01%
2024/03/20	2	45.15	1.3	45.10	45.00	0.7	17,230	0.00%
2024/03/19	2	45.80	0	0.00	45.50	2	17,402	0.01%
2024/03/18	1	45.40	0	0.00	45.65	1	17,526	0.01%
2024/03/15	19.1	44.67	19	45.09	46.45	0.1	17,778	0.00%
2024/03/14	9	47.38	7	47.18	47.10	2	17,606	0.01%
2024/03/13	15	49.37	2.1	49.63	49.00	12.9	17,484	0.07%
2024/03/12	5	49.21	2	49.55	49.45	3	17,429	0.02%
2024/03/11	3	49.47	3	49.35	49.30	0	17,544	0.00%
2024/03/08	3	48.78	1	48.50	48.65	2	17,905	0.01%
2024/03/07	13.1	48.63	1	48.40	48.10	12.1	18,241	0.07%
2024/03/06	2.1	48.73	0	0.00	48.40	2.1	18,390	0.01%
2024/03/05	3	49.73	0.2	49.42	49.35	2.8	18,379	0.02%
2024/03/04	8	49.38	3	49.62	49.65	5	18,350	0.03%
2024/03/01	7	49.72	10	49.33	49.90	-3	18,376	-0.02%
2024/02/29	5	50.96	6	50.73	50.40	-1	18,247	-0.01%
2024/02/27	1	48.30	0	0.00	48.10	1	17,884	0.01%
2024/02/26	3	48.80	2	48.90	48.80	1	17,833	0.01%
2024/02/23	12	49.76	11	50.12	49.65	1	17,845	0.01%
2024/02/22	6	48.90	16	49.84	50.00	-10	17,821	-0.06%
2024/02/21	7	49.34	3	49.13	49.00	4	17,723	0.02%
2024/02/20	2	48.80	5	48.82	48.65	-3	17,675	-0.02%
2024/02/19	0	0.00	6	47.47	47.90	-6	17,664	-0.03%
2024/02/16	0	0.00	6	47.43	47.30	-6	17,819	-0.03%
2024/02/15	21.1	46.41	0	0.00	47.20	21.1	17,961	0.12%
2024/02/05	2	48.00	0	0.00	47.75	2	17,943	0.01%
2024/02/02	10.1	48.36	2	48.45	48.20	8.1	17,983	0.05%
2024/02/01	14	49.68	13	49.93	49.65	1	17,868	0.01%
2024/01/31	0.1	49.55	0	0.00	48.90	0.1	17,839	0.00%
2024/01/30	0	0.00	8	49.63	49.45	-8	17,848	-0.04%
2024/01/29	0	0.00	1.1	50.00	50.00	-1.1	17,858	-0.01%
2024/01/25	2	49.80	0	0.00	49.75	2	17,876	0.01%
2024/01/24	0	51.00	17	50.62	50.50	-17	17,811	-0.10%
2024/01/23	3.1	50.72	2	50.45	50.20	1.1	17,846	0.01%
2024/01/22	1	50.40	3	50.40	50.70	-2	17,889	-0.01%
2024/01/19	37	51.90	17	52.59	51.20	20	17,791	0.11%
2024/01/18	3	52.33	35.4	52.44	52.50	-32.4	17,695	-0.18%
2024/01/17	3	50.50	3	51.30	51.00	0	17,539	0.00%
2024/01/16	33.3	52.06	14	52.11	52.00	19.3	17,383	0.11%
2024/01/15	5	53.00	21	53.48	52.80	-16	17,235	-0.09%
2024/01/12	2	52.20	35	52.65	52.50	-33	17,179	-0.19%
2024/01/11	26	50.61	26	51.08	50.90	0	17,038	0.00%
2024/01/10	33	50.80	27.2	50.95	50.70	5.8	16,960	0.03%
2024/01/09	47	52.88	36	52.40	52.40	11	16,693	0.07%
2024/01/08	72.1	56.50	35	56.38	56.20	37.1	16,210	0.23%
2024/01/05	36	56.96	35	57.52	57.90	1	15,999	0.01%
2024/01/04	48	56.14	82	57.40	57.00	-34	15,558	-0.22%
2024/01/03	92	55.03	79	55.16	55.00	13	14,793	0.09%
2024/01/02	62.5	56.24	58	56.31	54.70	4.5	14,512	0.03%
2023/12/29	2	55.30	28	54.98	55.00	-26	13,941	-0.19%
2023/12/28	20.1	55.93	18	55.36	55.20	2.1	13,906	0.02%
2023/12/27	25	56.90	12	56.77	56.60	13	13,795	0.09%
2023/12/26	13	55.29	8	55.79	56.00	5	13,532	0.04%
2023/12/25	122.3	57.28	86	54.97	54.50	36.3	13,140	0.28%	大買/
2023/12/22	194	60.07	204.6	60.54	60.10	-10.6	12,342	-0.09%	大買/大賣/
2023/12/21	136.6	57.94	121.9	58.87	59.60	14.6	10,570	0.14%	大買/大賣/
2023/12/20	6.1	52.46	27	53.44	54.50	-20.9	9,261	-0.23%
2023/12/19	102	53.33	93.4	53.26	52.30	8.6	8,798	0.10%	大買/
2023/12/18	31.1	52.35	35	52.72	52.90	-3.9	8,116	-0.05%
2023/12/15	6.1	50.02	11	49.74	50.60	-4.9	7,335	-0.07%
2023/12/14	7	49.41	19	48.92	49.05	-12	7,080	-0.17%
2023/12/13	10.1	50.47	8	50.33	50.10	2.1	6,925	0.03%
2023/12/12	17	52.18	6.1	52.90	51.80	10.9	7,366	0.15%
2023/12/11	22	52.22	7.1	53.00	52.40	14.9	7,192	0.21%
2023/12/08	1	50.60	1	50.40	51.10	0	6,988	0.00%
2023/12/07	3	50.43	0	0.00	50.10	3	6,981	0.04%
2023/12/06	5.1	51.01	3	51.30	51.30	2.1	6,957	0.03%
2023/12/05	25.5	52.03	12	51.64	52.00	13.4	6,865	0.20%
2023/12/04	31	51.57	29	51.96	52.50	2	6,511	0.03%
2023/12/01	1	48.60	38.2	48.00	48.65	-37.2	6,098	-0.61%
2023/11/30	1.2	46.64	0	46.90	46.70	1.2	5,955	0.02%
2023/11/28	3.1	46.90	4	46.95	47.00	-0.9	6,013	-0.02%
2023/11/27	2	45.88	1	45.85	46.00	1	5,993	0.02%
2023/11/24	2	45.53	1	45.70	45.50	1	5,985	0.02%
2023/11/23	0	45.70	0	0.00	45.75	0	6,051	0.00%
2023/11/21	1	46.50	0.1	46.95	46.55	0.9	6,010	0.02%
2023/11/20	0	46.95	2	46.95	46.95	-2	6,094	-0.03%
2023/11/17	1.7	47.49	1	47.65	47.25	0.7	6,174	0.01%
2023/11/16	2.4	47.40	0	0.00	47.40	2.4	6,207	0.04%
2023/11/15	0	0.00	2	47.08	47.85	-2	6,230	-0.03%
2023/11/14	17	46.20	14	46.23	46.10	3	6,289	0.05%
2023/11/13	0.1	45.65	0	45.55	45.75	0.1	6,211	0.00%
2023/11/10	11	45.47	0.3	45.00	45.00	10.7	6,230	0.17%
2023/11/09	0	46.25	0	0.00	46.35	0	6,191	0.00%
2023/11/08	3	46.33	11	46.21	46.10	-8	6,203	-0.13%
2023/11/06	0	0.00	2	47.28	47.45	-2	6,240	-0.03%
2023/11/02	1	47.10	1	47.20	47.10	0	6,237	0.00%
2023/10/31	9	46.84	0	0.00	46.20	9	6,272	0.14%
2023/10/30	0	0.00	1.3	46.89	47.45	-1.3	6,225	-0.02%
2023/10/25	0	0.00	1	44.85	44.75	-1	6,288	-0.02%
2023/10/24	0	0.00	0.3	44.50	44.60	-0.3	6,340	0.00%
2023/10/20	0	0.00	1	45.00	44.90	-1	6,415	-0.02%
2023/10/19	2	45.55	0	0.00	45.60	2	6,456	0.03%
2023/10/18	1	44.85	0	0.00	44.85	1	6,467	0.02%
2023/10/17	0.4	45.20	0	44.70	44.70	0.4	6,481	0.01%
2023/10/16	7.1	44.15	1	44.95	45.00	6.1	6,549	0.09%
2023/10/13	30	44.79	4	44.68	44.25	26	6,610	0.39%
2023/10/12	0	45.35	0	0.00	45.65	0	6,579	0.00%
2023/10/11	22	45.57	28	45.82	45.25	-6	6,647	-0.09%
2023/10/06	0.1	47.15	2	46.95	46.95	-2	6,776	-0.03%
2023/10/05	0	0.00	2	47.13	46.75	-2	6,910	-0.03%
2023/10/04	3.2	45.82	3	46.18	46.35	0.2	6,971	0.00%
2023/10/03	2.1	47.11	0	0.00	46.00	2.1	7,134	0.03%
2023/10/02	4	47.51	0	0.00	47.35	4	7,230	0.06%
2023/09/28	1.1	48.35	0	0.00	48.30	1.1	7,291	0.02%
2023/09/27	3	48.55	3	48.77	48.40	0	7,636	0.00%
2023/09/26	6	48.76	2	48.98	48.70	4	8,660	0.05%
2023/09/25	3	48.87	2	49.15	49.20	1	9,197	0.01%
2023/09/22	2	49.95	2.2	49.45	49.50	-0.2	9,463	0.00%
2023/09/21	1	50.20	0	50.00	49.80	1	9,532	0.01%
2023/09/20	8.2	51.50	7	51.57	51.30	1.2	9,490	0.01%
2023/09/19	3	50.20	3	51.00	50.50	0	9,382	0.00%
2023/09/18	3.1	50.01	15	50.87	50.90	-12	9,376	-0.13%
2023/09/15	25.2	50.83	37.3	50.39	50.60	-12.1	9,386	-0.13%
2023/09/14	0.3	48.37	8	47.67	48.85	-7.7	8,722	-0.09%
2023/09/13	10	46.56	3	46.55	46.65	7	8,628	0.08%
2023/09/12	1	45.90	1	46.60	46.80	0	8,725	0.00%
2023/09/11	2	46.15	0	0.00	46.00	2	8,719	0.02%
2023/09/08	0	0.00	5	46.48	46.30	-5	8,781	-0.06%
2023/09/07	1.4	45.76	2	45.65	45.65	-0.7	8,817	-0.01%
2023/09/06	13	46.63	0	0.00	46.30	13	8,880	0.15%
2023/09/05	0	0.00	4	47.09	47.30	-4	8,935	-0.04%
2023/09/04	0	0.00	5	46.56	46.50	-5	9,162	-0.05%
2023/09/01	1.1	44.94	1	45.30	44.90	0.1	9,167	0.00%
2023/08/31	4.1	45.68	0	0.00	45.30	4.1	9,261	0.04%
2023/08/30	0	0.00	6.5	45.70	45.85	-6.5	9,242	-0.07%
2023/08/29	7	45.45	0	0.00	45.35	7	9,324	0.08%
2023/08/28	2.1	46.15	3	46.22	46.10	-1	9,394	-0.01%
2023/08/25	2	46.05	3	46.00	45.90	-1	9,499	-0.01%
2023/08/24	14.1	46.72	0	46.20	46.00	14	9,566	0.15%
2023/08/23	7	48.07	1	48.10	47.55	6	9,478	0.06%
2023/08/22	0	49.00	0	48.93	48.70	0	9,435	0.00%
2023/08/21	4	50.00	0	0.00	49.30	4	9,449	0.04%
2023/08/18	5	51.12	10	50.09	50.50	-5	9,404	-0.05%
2023/08/17	4	47.71	1	47.95	47.90	3	9,202	0.03%
2023/08/15	0.2	49.29	6	49.07	49.00	-5.8	9,236	-0.06%
2023/08/14	0	0.00	0	49.75	49.50	0	9,286	0.00%
2023/08/11	0	0.00	3	50.57	50.60	-3	9,367	-0.03%
2023/08/10	0	49.90	7	50.03	50.10	-7	9,379	-0.07%
2023/08/09	1.7	50.10	1	50.40	50.10	0.7	9,428	0.01%
2023/08/08	2	50.00	3	50.27	50.10	-1	9,472	-0.01%
2023/08/07	11	50.40	1	50.40	50.50	10	9,594	0.10%
2023/08/04	2.2	51.49	0	51.40	51.60	2.1	9,661	0.02%
2023/08/02	0	50.70	0	0.00	51.10	0	9,689	0.00%
2023/08/01	0	51.10	6	51.15	51.10	-6	9,706	-0.06%
2023/07/31	1.1	51.67	0	0.00	50.40	1.1	9,784	0.01%
2023/07/28	0	51.30	0	51.70	51.80	0	9,824	0.00%
2023/07/27	2	50.40	3	50.40	50.40	-1	9,917	-0.01%
2023/07/26	1	49.20	0	0.00	49.45	1	9,944	0.01%
2023/07/25	3.2	49.40	1	49.20	49.20	2.2	9,972	0.02%
2023/07/24	6.2	49.64	0	0.00	49.30	6.2	10,070	0.06%
2023/07/21	6	50.95	3.2	51.45	50.90	2.8	10,120	0.03%
2023/07/20	1	51.40	0	51.55	51.90	1	10,171	0.01%
2023/07/19	1	50.80	7	50.59	50.90	-6	10,214	-0.06%
2023/07/18	4	50.50	3	51.07	50.40	1	10,362	0.01%
2023/07/17	1	51.20	5	51.06	51.00	-4	10,322	-0.04%
2023/07/14	5	50.44	12	50.34	50.40	-7	10,323	-0.07%
2023/07/13	13	49.41	7	49.84	49.30	6	10,335	0.06%
2023/07/12	4	51.60	3	51.80	51.60	1	10,261	0.01%
2023/07/11	1	53.89	1	53.60	53.60	0	10,245	0.00%
2023/07/10	13	55.30	13	54.50	53.60	0	10,259	0.00%
2023/07/07	3.4	56.61	4	56.83	56.70	-0.6	10,090	-0.01%
2023/07/06	1.2	57.95	14	57.63	57.60	-12.8	9,972	-0.13%
2023/07/05	7	57.33	68	57.35	57.70	-61	9,939	-0.61%
2023/07/04	273.4	59.84	162	59.54	57.30	111.4	9,675	1.15%	大買/大賣/鉅額交易
2023/07/03	21.8	57.45	19	58.41	58.90	2.8	8,716	0.03%
2023/06/30	14	59.29	106.2	58.64	59.00	-92.1	8,216	-1.12%	大賣/
2023/06/29	55.1	57.51	1	58.00	57.30	54.1	7,941	0.68%
2023/06/28	54	58.51	54.2	58.35	58.40	-0.2	7,880	0.00%
2023/06/27	50.1	58.70	51	59.60	58.80	-0.9	7,873	-0.01%
2023/06/26	64.1	59.30	2	60.30	58.80	62.1	7,871	0.79%
2023/06/21	9.3	59.88	10	60.34	60.20	-0.7	7,865	-0.01%
2023/06/20	2.3	61.02	0.5	61.40	61.00	1.9	7,836	0.02%
2023/06/19	3.6	61.59	0	0.00	61.10	3.6	7,892	0.05%
2023/06/16	0	0.00	15.3	62.67	62.60	-15.3	7,918	-0.19%
2023/06/15	5.1	61.84	2	61.80	61.70	3.1	7,940	0.04%
2023/06/14	2	62.30	4	62.75	62.20	-2	8,067	-0.02%
2023/06/13	2	61.90	6	61.92	61.80	-4	8,375	-0.05%
2023/06/12	2.1	61.11	11	61.35	62.10	-8.9	8,862	-0.10%
2023/06/09	4	61.60	5	61.28	61.80	-1	9,553	-0.01%
2023/06/08	21	61.66	26	61.70	61.50	-5	9,687	-0.05%
2023/06/07	1	59.80	4	59.90	59.80	-3	9,917	-0.03%
2023/06/06	3.9	59.12	0.3	59.20	59.50	3.6	9,925	0.04%
2023/06/05	7.1	58.05	0	0.00	58.00	7.1	9,958	0.07%
2023/06/02	0	0.00	11.1	57.99	58.10	-11.1	10,005	-0.11%
2023/06/01	2.1	57.15	0	0.00	57.10	2.1	10,059	0.02%
2023/05/31	1.1	58.06	0	0.00	58.00	1.1	10,104	0.01%
2023/05/30	2	58.90	1	59.00	58.70	1	10,281	0.01%
2023/05/29	10	60.30	2	60.00	60.00	8	10,361	0.08%
2023/05/26	1.1	58.92	0	0.00	58.90	1.1	10,595	0.01%
2023/05/25	6.1	59.31	1	59.40	58.70	5.1	10,907	0.05%
2023/05/24	4	60.18	4.1	60.69	60.10	-0.1	11,227	0.00%
2023/05/23	10.1	60.18	11	60.12	60.10	-0.9	11,458	-0.01%
2023/05/22	9	60.61	1	59.80	60.20	8	11,482	0.07%
2023/05/19	2.1	60.26	1	59.80	60.30	1.1	11,432	0.01%
2023/05/18	0.1	60.00	2	60.05	59.60	-1.9	11,369	-0.02%
2023/05/17	0.5	60.00	0	0.00	60.20	0.5	11,390	0.00%
2023/05/15	0	0.00	9	58.52	60.20	-9	11,413	-0.08%
2023/05/12	4	59.10	0	0.00	59.20	4	11,434	0.03%
2023/05/11	16	60.13	2	59.40	59.10	14	11,447	0.12%
2023/05/10	2	61.40	7	61.64	61.60	-5	11,368	-0.04%
2023/05/08	3	59.60	0	0.00	59.40	3	11,536	0.03%
2023/05/05	2.9	59.79	0	0.00	59.50	2.9	11,898	0.02%
2023/05/04	4	60.48	0	0.00	60.10	4	11,984	0.03%
2023/05/03	15.1	61.57	1	61.80	60.50	14.1	12,004	0.12%
2023/05/02	6	63.28	0	0.00	63.20	6	11,970	0.05%
2023/04/28	1	65.69	2	64.65	65.00	-1	12,084	-0.01%
2023/04/26	3	63.20	2	64.00	63.70	1	12,253	0.01%
2023/04/25	21.4	65.07	14	64.21	64.20	7.4	12,258	0.06%
2023/04/24	4.1	65.10	2	65.30	65.50	2.1	12,374	0.02%
2023/04/21	10.2	65.42	0	0.00	65.00	10.2	12,497	0.08%
2023/04/20	4.2	68.10	1	68.10	67.70	3.2	12,473	0.03%
2023/04/19	7.1	68.78	0	0.00	68.00	7.1	12,630	0.06%
2023/04/18	13.4	70.24	18	69.61	69.00	-4.6	12,772	-0.04%
2023/04/17	3	70.83	12	70.95	70.50	-9	12,889	-0.07%
2023/04/14	13	69.42	33.5	69.05	69.90	-20.5	13,041	-0.16%
2023/04/13	1.1	69.08	2	68.40	68.50	-1	13,235	-0.01%
2023/04/12	0	69.19	3.3	69.07	68.80	-3.3	13,442	-0.02%
2023/04/11	1	69.10	2	69.00	68.60	-1	13,740	-0.01%
2023/04/10	0.5	69.50	0	0.00	68.80	0.5	14,135	0.00%
2023/04/07	0.2	69.63	13	69.52	69.40	-12.8	14,505	-0.09%
2023/04/06	18.1	68.96	2	68.40	67.80	16.1	14,953	0.11%
2023/03/31	3	68.77	0	0.00	68.50	3	15,727	0.02%
2023/03/30	0.2	68.94	0	0.00	68.50	0.2	17,126	0.00%
2023/03/29	0.1	69.15	0	0.00	68.80	0.1	17,649	0.00%
2023/03/28	2.4	69.94	3	70.10	69.30	-0.6	18,203	0.00%
2023/03/27	4.2	70.17	0	0.00	69.70	4.2	18,992	0.02%
2023/03/24	0.1	69.94	0.7	70.00	70.50	-0.6	19,983	0.00%
2023/03/23	10	69.70	0	0.00	69.90	10	20,125	0.05%
2023/03/22	1	69.50	9	69.09	70.40	-8	20,171	-0.04%
2023/03/21	8.6	69.07	19.2	69.79	69.00	-10.6	20,226	-0.05%
2023/03/20	14	69.99	4	70.38	69.60	10	20,233	0.05%
2023/03/17	13	68.82	24.1	68.66	69.00	-11.1	20,203	-0.05%
2023/03/16	32.2	68.68	24.3	69.71	68.20	8	20,128	0.04%
2023/03/15	12	71.48	12.1	71.31	71.00	-0.1	19,886	0.00%
2023/03/14	64.6	73.29	22.4	73.04	72.50	42.2	19,571	0.22%
2023/03/13	8	80.15	16.3	79.90	80.50	-8.3	18,898	-0.04%
2023/03/10	52.3	80.74	33.3	81.07	79.10	19	18,755	0.10%
2023/03/09	2	79.75	13	79.76	80.10	-11	18,527	-0.06%
2023/03/08	19	79.57	15	79.98	79.00	4	18,647	0.02%
2023/03/07	11.2	80.60	31.2	81.17	80.70	-20	18,699	-0.11%
2023/03/06	25	81.08	3.3	80.76	80.60	21.7	18,803	0.12%
2023/03/03	25.2	80.45	27	81.03	81.10	-1.8	19,016	-0.01%
2023/03/02	14	80.37	42.6	80.33	80.70	-28.6	19,149	-0.15%
2023/03/01	21.1	77.99	25.4	78.72	78.60	-4.2	18,998	-0.02%
2023/02/24	5.7	79.22	15	79.48	79.60	-9.4	18,961	-0.05%
2023/02/23	31.1	79.53	35.5	79.30	79.20	-4.4	18,829	-0.02%
2023/02/22	26.1	78.43	31.6	78.26	76.70	-5.5	18,592	-0.03%
2023/02/21	43	77.04	52	76.20	77.50	-9	18,344	-0.05%
2023/02/20	15	73.30	5	74.00	74.00	10	18,296	0.05%
2023/02/17	13	73.11	2	72.70	73.30	11	18,522	0.06%
2023/02/16	25.1	73.82	5	73.90	73.70	20.1	18,664	0.11%
2023/02/15	10.3	74.42	0	0.00	73.70	10.3	19,073	0.05%
2023/02/14	8	74.55	35.1	74.73	74.80	-27	19,329	-0.14%
2023/02/13	25.2	73.47	18	74.06	73.80	7.2	19,474	0.04%
2023/02/10	27.1	75.75	25	76.58	75.50	2.1	19,706	0.01%
2023/02/09	21.6	77.20	21	77.80	76.90	0.6	20,025	0.00%
2023/02/08	5.2	77.83	9.2	77.77	77.90	-4	20,279	-0.02%
2023/02/07	4	76.48	5	76.94	77.60	-1	20,350	0.00%
2023/02/06	12.2	77.79	10	76.71	76.10	2.2	20,482	0.01%
2023/02/03	39.2	80.79	27.5	80.60	79.50	11.8	20,459	0.06%
2023/02/02	28	77.91	22	78.64	78.60	6	20,220	0.03%
2023/02/01	10	76.70	20	76.50	76.70	-10	20,217	-0.05%
2023/01/31	13	75.35	3	75.97	75.90	10	20,313	0.05%
2023/01/30	4	74.40	34	74.50	75.60	-30	20,414	-0.15%
2023/01/17	6	74.05	1	74.60	73.60	5	20,433	0.02%
2023/01/16	22	73.75	1	73.80	73.70	21	20,475	0.10%
2023/01/13	1.4	74.56	20	74.25	74.50	-18.6	20,424	-0.09%
2023/01/12	9	75.16	20	75.13	74.10	-11	20,536	-0.05%
2023/01/11	11	77.12	7	77.11	76.10	4	20,473	0.02%
2023/01/10	10	77.12	9	77.21	76.50	1	20,444	0.00%
2023/01/09	8.3	77.56	3.6	77.07	77.50	4.7	20,639	0.02%
2023/01/06	16.1	77.30	17.1	77.68	77.80	-1	20,709	0.00%
2023/01/05	15.2	78.19	12	77.63	77.10	3.2	20,762	0.02%
2023/01/04	9	78.97	5	78.12	77.10	4	20,903	0.02%
2023/01/03	16.2	80.97	8.3	79.67	79.20	8	20,825	0.04%
2022/12/30	11.5	80.37	14	80.39	80.10	-2.5	20,753	-0.01%
2022/12/29	15	79.21	9.1	79.25	79.20	5.9	20,637	0.03%
2022/12/28	21	80.38	7	80.27	79.00	14	20,583	0.07%
2022/12/27	34	83.98	33.1	82.98	82.10	0.9	20,463	0.00%
2022/12/26	29.6	84.47	17	83.28	82.40	12.6	20,553	0.06%
2022/12/23	53.2	84.94	51.2	85.61	86.20	2	20,344	0.01%
2022/12/22	108.1	84.56	115.1	84.86	87.20	-7	19,732	-0.04%	大買/大賣/
2022/12/21	26.1	78.83	34.2	79.44	79.80	-8.2	18,579	-0.04%
2022/12/20	64	77.97	49.2	78.09	76.70	14.8	18,285	0.08%
2022/12/19	41.3	78.80	48.7	76.96	76.20	-7.4	18,086	-0.04%
2022/12/16	44.8	76.43	66.8	76.07	78.80	-22	17,509	-0.13%
2022/12/15	15.1	71.80	13.1	72.22	72.50	2	16,827	0.01%
2022/12/14	7	69.11	16	70.40	70.70	-9	17,223	-0.05%
2022/12/13	5	70.20	9	70.26	70.30	-4	17,331	-0.02%
2022/12/12	14.1	69.26	11.1	69.49	69.30	3.1	17,584	0.02%
2022/12/09	1.2	69.88	0	70.10	70.10	1.2	17,814	0.01%
2022/12/08	8.1	69.10	7.1	68.63	68.60	1	18,088	0.01%
2022/12/07	13.1	70.62	13	69.22	69.10	0.1	18,250	0.00%
2022/12/06	23.1	73.01	7	71.97	70.60	16.1	18,254	0.09%
2022/12/05	8.1	74.35	13	74.78	74.30	-4.9	18,390	-0.03%
2022/12/02	14.1	75.00	0	0.00	74.50	14.1	18,584	0.08%
2022/12/01	12	76.64	3	76.07	75.30	9	18,774	0.05%
2022/11/30	4	75.58	27	74.98	76.10	-23	18,698	-0.12%
2022/11/29	7	72.80	16	73.68	74.70	-9	18,769	-0.05%
2022/11/28	24	73.48	9.2	74.16	72.90	14.9	18,998	0.08%
2022/11/25	11	76.11	11.2	76.34	74.90	-0.2	18,973	0.00%
2022/11/24	19	73.48	30	73.87	75.40	-11	19,000	-0.06%
2022/11/23	1	71.20	12.1	70.88	71.10	-11.1	18,785	-0.06%
2022/11/22	9	70.11	4	69.45	69.10	5	18,934	0.03%
2022/11/21	6	71.18	4	70.00	69.50	2	18,878	0.01%
2022/11/18	14	74.16	13.1	72.27	71.80	0.9	18,843	0.00%
2022/11/17	10.1	74.87	7	75.36	74.20	3.1	18,944	0.02%
2022/11/16	7	74.54	8.1	75.04	75.30	-1.1	18,910	-0.01%
2022/11/15	7.8	74.27	27	74.92	74.60	-19.2	18,998	-0.10%
2022/11/14	2	74.50	14	74.43	74.10	-12	18,805	-0.06%
2022/11/11	24.2	75.82	8	74.01	73.50	16.2	18,698	0.09%
2022/11/10	6	73.97	21.1	73.26	74.40	-15.1	18,395	-0.08%
2022/11/09	4.2	71.46	5	71.96	72.00	-0.9	18,244	0.00%
2022/11/08	27.2	71.77	22.5	71.65	70.40	4.7	18,282	0.03%
2022/11/07	5	68.20	14.2	69.30	70.00	-9.2	18,009	-0.05%
2022/11/04	19.1	65.70	20	66.71	66.60	-0.9	17,759	0.00%
2022/11/03	7.2	65.03	7	65.44	65.80	0.2	17,605	0.00%
2022/11/02	7	67.10	3	67.00	66.50	4	17,748	0.02%
2022/11/01	8	66.94	3	68.27	66.00	5	17,590	0.03%
2022/10/31	2.2	67.84	2	68.60	67.70	0.2	17,596	0.00%
2022/10/28	20.1	68.93	2.1	69.40	68.50	18	17,585	0.10%
2022/10/27	7	68.87	9	70.01	70.50	-2	17,529	-0.01%
2022/10/26	8	68.28	20	68.75	69.20	-12	17,483	-0.07%
2022/10/25	28	68.24	14.3	68.32	67.70	13.7	17,395	0.08%
2022/10/24	4	68.82	17	68.74	68.50	-13	17,586	-0.07%
2022/10/21	6	66.33	13	67.33	66.50	-7	17,570	-0.04%
2022/10/20	8	65.09	6	65.87	66.90	2	17,578	0.01%
2022/10/19	1	67.80	4.1	68.34	67.90	-3.1	17,706	-0.02%
2022/10/18	0.1	66.16	10.3	66.69	67.00	-10.2	17,674	-0.06%
2022/10/17	26.3	63.64	30.4	63.70	64.90	-4.1	17,705	-0.02%
2022/10/14	11	68.55	18.5	68.79	68.80	-7.5	17,512	-0.04%
2022/10/13	1	68.70	9.1	65.61	65.40	-8.1	17,873	-0.05%
2022/10/12	12	69.38	5.1	68.68	68.30	6.9	18,252	0.04%
2022/10/11	4	72.25	4	72.65	72.20	0	18,103	0.00%
2022/10/07	22	74.28	38	74.06	73.20	-16	17,998	-0.09%
2022/10/06	17	72.54	25	72.81	73.60	-8	18,048	-0.04%
2022/10/05	31	73.59	77.4	73.34	72.90	-46.4	18,103	-0.26%
2022/10/04	36	71.59	27	72.36	71.60	9	18,225	0.05%
2022/10/03	61.1	70.20	68.2	70.16	70.30	-7.1	18,110	-0.04%
2022/09/30	12	64.79	10.3	65.69	66.80	1.7	17,994	0.01%
2022/09/29	1	67.10	5.3	67.74	66.50	-4.3	17,966	-0.02%
2022/09/28	44.5	68.38	14	66.80	65.70	30.4	17,990	0.17%
2022/09/27	16.1	70.16	65	70.81	71.00	-49	18,355	-0.27%
2022/09/26	15.1	71.99	9.2	71.04	69.40	6	18,480	0.03%
2022/09/23	43.1	76.77	49.5	75.73	74.90	-6.4	18,620	-0.03%
2022/09/22	22.9	75.18	10	74.74	74.70	12.9	18,861	0.07%
2022/09/21	43	76.69	42	76.76	78.30	1	19,104	0.01%
2022/09/20	8	75.49	16	75.69	75.10	-8	19,163	-0.04%
2022/09/19	20.5	77.60	33.5	75.25	74.10	-13	19,630	-0.07%
2022/09/16	32.2	79.11	25	79.61	80.70	7.2	19,925	0.04%
2022/09/15	55	80.72	44.8	80.81	80.70	10.3	20,286	0.05%
2022/09/14	22	77.60	46	77.04	79.10	-24	20,546	-0.12%
2022/09/13	7	78.07	9.1	78.07	77.70	-2.1	20,614	-0.01%
2022/09/12	41.4	78.10	42.6	76.49	76.90	-1.2	20,925	-0.01%
2022/09/08	53	73.58	56	73.77	74.10	-3	20,836	-0.01%
2022/09/07	60.5	74.41	58	75.21	74.50	2.5	20,908	0.01%
2022/09/06	16	77.41	30.2	78.01	76.80	-14.2	20,750	-0.07%
2022/09/05	59.1	76.73	33	77.02	76.20	26.1	20,692	0.13%
2022/09/02	38.1	82.08	65.7	78.91	78.00	-27.6	20,581	-0.13%
2022/09/01	49.2	84.33	38	84.37	83.70	11.2	20,346	0.05%
2022/08/31	119.3	85.12	88.2	85.79	86.80	31.1	20,415	0.15%	大買/
2022/08/30	13.1	86.46	37	86.27	86.10	-23.9	20,129	-0.12%
2022/08/29	51.1	86.93	20	87.39	86.30	31.1	20,111	0.15%
2022/08/26	21.1	93.19	30	93.50	93.10	-8.9	20,046	-0.04%
2022/08/25	23.1	92.24	44	92.77	92.80	-20.9	20,010	-0.10%
2022/08/24	45	93.17	24	92.38	91.30	21	20,068	0.10%
2022/08/23	26.4	95.07	29	95.02	94.60	-2.6	20,090	-0.01%
2022/08/22	38	96.66	22	95.49	95.10	16	20,154	0.08%
2022/08/19	32.2	100.72	13	100.77	100.50	19.2	20,021	0.10%
2022/08/18	7	101.00	6	100.58	101.00	1	20,220	0.00%
2022/08/17	13	101.31	10	101.85	101.50	3	20,697	0.01%
2022/08/16	15	100.09	5	99.90	99.90	10	21,251	0.05%
2022/08/15	5	101.20	7.1	100.94	101.50	-2.1	21,871	-0.01%
2022/08/12	1	103.50	45	104.49	104.50	-44	21,770	-0.20%
2022/08/11	56.4	103.68	18	103.25	103.00	38.4	21,901	0.18%
2022/08/10	10	104.10	3	104.00	103.00	7	21,885	0.03%
2022/08/09	36	105.29	26.1	105.42	105.00	10	21,937	0.05%
2022/08/08	22	106.07	24	107.08	107.50	-2	21,826	-0.01%
2022/08/05	28	107.00	28	107.05	107.50	0	21,846	0.00%
2022/08/04	31	103.34	31	104.21	104.00	0	21,921	0.00%
2022/08/03	16.1	105.03	19	104.79	104.50	-2.9	21,955	-0.01%
2022/08/02	22	104.89	7	104.93	105.00	15	22,088	0.07%
2022/08/01	7	105.93	32	106.94	107.50	-25	22,109	-0.11%
2022/07/29	40	106.91	75	106.33	107.00	-35	22,202	-0.16%
2022/07/28	65	103.15	34	102.25	102.00	31	22,118	0.14%
2022/07/27	25	103.94	35	103.46	104.50	-10	22,091	-0.05%
2022/07/26	76.1	101.25	65	102.25	100.50	11.1	22,099	0.05%
2022/07/25	6.3	104.83	5	104.30	104.00	1.3	21,952	0.01%
2022/07/22	18.4	106.06	18	107.22	106.50	0.4	21,993	0.00%
2022/07/21	6.1	106.01	4	106.25	105.50	2.1	22,013	0.01%
2022/07/20	48.3	106.31	32	105.97	103.50	16.3	21,989	0.07%
2022/07/19	139.9	127.73	142	127.86	131.00	-2.1	21,598	-0.01%	大買/大賣/
2022/07/18	31.1	119.74	17	119.97	121.00	14.1	21,147	0.07%
2022/07/15	6	117.33	2	118.25	117.00	4	21,144	0.02%
2022/07/14	9.1	116.89	10	117.35	118.50	-0.9	21,219	0.00%
2022/07/13	2	115.50	12	116.71	113.50	-10	21,063	-0.05%
2022/07/12	30.1	113.90	16.1	111.84	112.00	14	20,966	0.07%
2022/07/11	15	119.44	10	120.30	120.50	5	20,719	0.02%
2022/07/08	7	120.07	18	121.08	120.50	-11	20,675	-0.05%
2022/07/07	8	114.50	15	115.27	116.50	-7	20,505	-0.03%
2022/07/06	8	114.25	15	115.10	113.50	-7	20,500	-0.03%
2022/07/05	30.1	116.67	16.2	117.33	116.00	13.9	20,405	0.07%
2022/07/04	9.1	112.07	6	113.75	115.50	3.1	19,948	0.02%
2022/07/01	19	116.24	26.1	116.49	111.00	-7.1	19,836	-0.04%
2022/06/30	3	119.30	3	117.00	119.00	0	19,480	0.00%
2022/06/29	24.1	122.77	13	121.23	120.00	11.1	19,155	0.06%
2022/06/28	39	124.73	38	126.71	128.00	1	18,787	0.01%
2022/06/27	6	124.41	23	123.98	128.00	-17	18,412	-0.09%
2022/06/24	18	117.17	19	116.95	116.50	-1	17,937	-0.01%
2022/06/23	36.2	114.70	29	111.62	110.50	7.2	17,617	0.04%
2022/06/22	33.2	119.85	32	118.25	120.00	1.2	17,276	0.01%
2022/06/21	27	122.85	15.1	122.14	123.50	11.9	16,758	0.07%
2022/06/20	75.2	127.05	68	122.45	119.50	7.2	16,534	0.04%
2022/06/17	6	132.17	3	131.50	131.00	3	16,156	0.02%
2022/06/16	43	138.29	29.1	135.16	131.00	13.9	15,984	0.09%
2022/06/15	50	142.95	35	140.86	140.50	15	16,030	0.09%
2022/06/14	35	141.57	31	142.55	143.00	4	16,380	0.02%
2022/06/13	27	144.48	14	143.04	143.00	13	17,312	0.08%
2022/06/10	10	151.05	37	150.97	150.00	-27	17,735	-0.15%
2022/06/09	39	156.47	28	155.04	155.00	11	17,977	0.06%
2022/06/08	0	0.00	11	161.95	161.50	-11	18,124	-0.06%
2022/06/07	30	159.00	30	160.00	159.00	0	18,565	0.00%
2022/06/06	23	159.83	15	161.33	158.50	8	19,086	0.04%
2022/06/02	1	159.00	2	159.50	158.50	-1	19,672	-0.01%
2022/06/01	2	161.50	19	159.37	159.50	-17	20,734	-0.08%
2022/05/31	40	157.03	20	158.50	157.00	20	22,047	0.09%
2022/05/30	26	160.31	24	161.27	158.50	2	22,405	0.01%
2022/05/27	2	158.51	41	158.94	160.50	-39	22,706	-0.17%
2022/05/26	47	162.20	9	160.00	156.50	38	23,032	0.16%
2022/05/25	28.1	162.49	29	162.39	160.50	-1	23,196	0.00%
2022/05/24	38	165.01	38	163.59	161.50	0	23,415	0.00%
2022/05/23	44	155.73	57.2	157.63	163.50	-13.2	23,452	-0.06%
2022/05/20	21	147.00	23	148.11	149.00	-2	23,616	-0.01%
2022/05/19	7	142.21	7	144.07	146.00	0	24,528	0.00%
2022/05/18	19	145.13	24	146.00	147.50	-5	25,491	-0.02%
2022/05/17	19	145.50	7.1	144.47	143.00	11.9	26,034	0.05%
2022/05/16	50	151.79	35	149.43	148.00	15	26,380	0.06%
2022/05/13	0	0.00	7.3	152.60	153.50	-7.3	26,755	-0.03%
2022/05/12	7.1	151.78	12.1	148.50	148.50	-5.1	27,852	-0.02%
2022/05/11	9.1	151.01	9	152.78	151.50	0.1	28,048	0.00%
2022/05/10	7.1	150.08	8.2	151.16	151.50	-1.1	28,426	0.00%
2022/05/09	3	150.00	1	148.50	148.00	2	28,842	0.01%
2022/05/06	9	149.72	38	146.29	151.50	-29	29,843	-0.10%
2022/05/05	23.1	152.42	26	151.96	153.00	-2.9	29,960	-0.01%
2022/05/04	69	148.72	33	150.00	148.50	36	29,923	0.12%
2022/05/03	23	143.30	29	144.59	146.00	-6	30,123	-0.02%
2022/04/29	34	146.56	38	146.17	146.00	-4	30,426	-0.01%
2022/04/28	21.1	144.21	10.5	144.90	142.00	10.6	30,615	0.03%
2022/04/27	28	141.32	38.4	142.57	144.00	-10.4	30,648	-0.03%
2022/04/26	15.2	147.69	7	148.57	145.00	8.2	30,761	0.03%
2022/04/25	25.5	149.76	12	150.29	148.00	13.5	30,860	0.04%
2022/04/22	22	155.66	14	156.21	156.00	8	30,890	0.03%
2022/04/21	3	157.00	15	158.57	157.50	-12	31,098	-0.04%
2022/04/20	45	156.53	58	156.97	155.50	-13	31,348	-0.04%
2022/04/19	5	153.00	17	155.09	156.00	-12	31,482	-0.04%
2022/04/18	15	151.73	11	152.45	151.00	4	31,728	0.01%
2022/04/15	21	155.17	19	156.29	155.00	2	32,036	0.01%
2022/04/14	14.1	157.72	9	157.50	154.50	5.1	32,163	0.02%
2022/04/13	10	156.10	17	157.68	158.00	-7	32,253	-0.02%
2022/04/12	22.1	151.41	35.1	149.56	153.00	-13	32,311	-0.04%
2022/04/11	9	154.17	19	152.61	151.50	-10	32,351	-0.03%
2022/04/08	7	152.71	8	154.56	154.00	-1	32,947	0.00%
2022/04/07	25	152.50	3	152.83	149.50	22	33,063	0.07%
2022/04/06	14	155.39	3	155.00	156.00	11	33,093	0.03%
2022/04/01	22	158.27	19.2	159.46	160.00	2.8	33,478	0.01%
2022/03/31	21.1	158.21	15.1	158.73	158.50	6	33,528	0.02%
2022/03/30	29	159.26	40	158.34	160.00	-11	33,688	-0.03%
2022/03/29	13.2	156.93	7	156.86	154.50	6.2	33,769	0.02%
2022/03/28	11	153.95	6	155.08	156.00	5	34,092	0.01%
2022/03/25	14.1	155.63	4.1	156.40	153.50	10	34,467	0.03%
2022/03/24	12.3	162.04	11	162.36	160.00	1.3	34,857	0.00%
2022/03/23	4	164.00	6	164.83	163.00	-2	35,566	-0.01%
2022/03/22	6	164.92	5	163.30	162.50	1	36,222	0.00%
2022/03/21	9	165.17	11	164.09	163.00	-2	37,126	-0.01%
2022/03/18	17	161.80	5.1	162.13	163.00	11.9	38,261	0.03%
2022/03/17	14.2	164.74	13	165.65	168.00	1.1	38,841	0.00%
2022/03/16	74	167.56	65	165.29	161.50	9	39,919	0.02%
2022/03/15	34.5	178.56	17	182.44	172.50	17.5	39,944	0.04%
2022/03/14	12	178.92	34	180.31	182.00	-22	41,030	-0.05%
2022/03/11	32	175.36	29	175.16	175.00	3	42,473	0.01%
2022/03/10	31	179.24	40.1	179.16	176.50	-9.1	43,249	-0.02%
2022/03/09	33	174.38	27	175.11	174.00	6	43,857	0.01%
2022/03/08	41.1	175.97	38	171.74	170.50	3.1	44,460	0.01%
2022/03/07	58.4	190.50	40	188.19	180.00	18.4	43,865	0.04%
2022/03/04	61.4	198.85	73.1	195.62	192.00	-11.7	43,042	-0.03%
2022/03/03	21.3	194.38	19.6	193.89	192.00	1.7	41,921	0.00%
2022/03/02	27.6	192.63	21	192.17	190.50	6.6	41,774	0.02%
2022/03/01	34	191.57	52.2	192.09	193.00	-18.2	41,636	-0.04%
2022/02/25	37.3	187.41	25	186.96	187.00	12.3	41,391	0.03%
2022/02/24	81.1	187.08	42.7	185.79	182.00	38.4	41,218	0.09%
2022/02/23	26	188.60	73.3	188.72	190.00	-47.3	40,843	-0.12%
2022/02/22	57.2	184.79	29.4	183.84	181.50	27.8	40,488	0.07%
2022/02/21	56	197.21	43	198.09	195.00	13	39,762	0.03%
2022/02/18	38	187.61	56.3	189.95	194.50	-18.3	39,031	-0.05%
2022/02/17	25	186.70	29	187.19	183.00	-4	38,225	-0.01%
2022/02/16	13.1	182.58	28	183.30	183.50	-14.9	37,912	-0.04%
2022/02/15	63	181.00	47.2	182.26	178.50	15.8	38,206	0.04%
2022/02/14	32	179.21	70	179.25	180.00	-38	38,783	-0.10%
2022/02/11	17.1	174.49	11.1	173.18	172.00	6	38,390	0.02%
2022/02/10	27	174.15	40.1	175.02	175.50	-13.1	39,037	-0.03%
2022/02/09	52	174.08	36	174.81	173.50	16	39,741	0.04%
2022/02/08	38	169.09	68.3	171.39	172.00	-30.3	39,830	-0.08%
2022/02/07	9.1	156.69	15	156.50	162.00	-6	39,996	-0.01%
2022/01/26	7	147.72	13	148.58	147.50	-6	41,239	-0.01%
2022/01/25	24	148.46	18	147.28	145.50	6	41,581	0.01%
2022/01/24	5	148.50	16	151.25	153.00	-11	41,813	-0.03%
2022/01/21	20.2	155.50	14.2	153.39	151.50	6.1	42,137	0.01%
2022/01/20	7	161.00	4	162.38	161.00	3	42,290	0.01%
2022/01/19	10.1	162.80	5.6	162.34	161.50	4.5	42,524	0.01%
2022/01/18	17	165.53	11	166.64	166.00	6	42,715	0.01%
2022/01/17	28	168.54	16	167.41	166.00	12	43,550	0.03%
2022/01/14	21.2	168.91	32	169.48	173.50	-10.8	44,029	-0.02%
2022/01/13	28.1	173.65	22	174.65	168.50	6	44,460	0.01%
2022/01/12	29.1	180.05	20	176.95	176.00	9.1	44,725	0.02%
2022/01/11	31	179.87	33	181.64	181.50	-2	45,521	0.00%
2022/01/10	42.3	183.85	16	181.88	179.50	26.3	46,605	0.06%
2022/01/07	17.2	188.84	35	187.84	187.50	-17.8	47,315	-0.04%
2022/01/06	16	192.56	14.7	191.47	191.00	1.3	48,866	0.00%
2022/01/05	29	191.05	24	192.08	191.00	5	49,726	0.01%
2022/01/04	14	188.04	19	187.87	191.50	-5	50,499	-0.01%
2022/01/03	43.9	188.59	31	187.10	187.50	12.9	51,296	0.03%
2021/12/30	11	199.27	9	199.17	198.50	2	51,827	0.00%
2021/12/29	3	201.83	4	201.25	201.00	-1	52,778	0.00%
2021/12/28	30	203.73	23	204.35	200.50	7	54,654	0.01%
2021/12/27	9.1	199.06	10	199.20	199.00	-0.9	55,451	0.00%
2021/12/24	7.1	201.27	9	201.72	199.00	-1.9	56,326	0.00%
2021/12/23	11	202.95	6	200.00	200.00	5	56,322	0.01%
2021/12/22	27.1	203.70	20	204.03	204.00	7.1	56,540	0.01%
2021/12/21	7	201.64	22.4	202.73	207.00	-15.4	56,543	-0.03%
2021/12/20	16.1	198.83	20.1	199.54	199.00	-4	56,620	-0.01%
2021/12/17	35.1	201.05	45.1	202.18	200.00	-10	56,644	-0.02%
2021/12/16	39.1	198.78	34.1	199.90	196.50	5	56,315	0.01%
2021/12/15	26	196.40	38.3	195.56	199.00	-12.3	56,196	-0.02%
2021/12/14	111.3	197.85	38.1	199.92	189.50	73.2	56,156	0.13%	大買/
2021/12/13	103	207.49	74	208.38	201.50	29	55,319	0.05%	大買/
2021/12/10	99.3	207.47	72.2	208.06	210.50	27.1	55,553	0.05%
2021/12/09	49.2	199.63	86.4	201.37	208.00	-37.2	54,894	-0.07%
2021/12/08	75.4	198.27	93.7	198.22	197.00	-18.3	54,715	-0.03%
2021/12/07	112.3	183.13	169.7	185.17	191.00	-57.4	54,241	-0.11%	大買/大賣/
2021/12/06	52	172.97	95.2	174.76	176.50	-43.2	53,587	-0.08%
2021/12/03	73	169.48	34.1	166.46	164.50	39	53,625	0.07%
2021/12/02	9.2	167.87	91.5	166.17	169.50	-82.3	53,692	-0.15%
2021/12/01	6.1	155.00	2	155.00	154.50	4.1	53,099	0.01%
2021/11/30	2	156.00	16	155.94	156.50	-14	53,553	-0.03%
2021/11/29	16	152.28	23	152.94	153.00	-7	54,150	-0.01%
2021/11/26	35.4	156.27	11	153.18	152.00	24.4	55,260	0.04%
2021/11/25	10	155.90	20	157.50	157.50	-10	55,943	-0.02%
2021/11/24	14	154.46	7.1	155.90	154.00	6.9	56,530	0.01%
2021/11/23	13.1	156.50	10	153.95	154.00	3.1	58,328	0.01%
2021/11/22	14	156.14	9	158.33	154.50	5	60,206	0.01%
2021/11/19	33.2	158.46	22	158.25	156.00	11.2	61,871	0.02%
2021/11/18	15	159.67	19.1	161.37	160.50	-4.1	64,140	-0.01%
2021/11/17	21.1	158.57	14	158.29	158.50	7.1	66,010	0.01%
2021/11/16	13	159.42	9	160.33	161.00	4	67,378	0.01%
2021/11/15	36	159.58	20.1	157.60	157.00	15.9	69,856	0.02%
2021/11/12	22.1	159.51	28	160.71	159.00	-5.9	71,211	-0.01%
2021/11/11	63.4	168.78	39.2	172.54	159.50	24.2	71,484	0.03%
2021/11/10	45.3	183.08	35.6	185.34	177.00	9.8	72,107	0.01%
2021/11/09	71.2	187.00	53.1	186.68	183.50	18.2	73,224	0.02%
2021/11/08	63	184.04	44.2	186.60	190.00	18.9	73,787	0.03%
2021/11/05	31	174.58	28.8	175.59	178.00	2.3	74,735	0.00%
2021/11/04	64	177.16	55.1	177.83	174.50	8.9	76,083	0.01%
2021/11/03	72.2	169.86	89.1	171.46	171.50	-16.9	76,323	-0.02%
2021/11/02	15.1	161.64	22.5	162.75	161.00	-7.4	76,868	-0.01%
2021/11/01	21.2	161.27	12.1	162.21	158.50	9.1	77,612	0.01%
2021/10/29	19.1	157.75	29.2	159.00	160.00	-10	78,267	-0.01%
2021/10/28	27	156.93	26	156.12	153.50	1	79,584	0.00%
2021/10/27	22.5	154.29	26	153.83	153.00	-3.5	82,036	0.00%
2021/10/26	30.2	157.76	36.4	158.23	157.00	-6.2	84,992	-0.01%
2021/10/25	45.8	154.62	52.3	156.42	157.50	-6.5	87,571	-0.01%
2021/10/22	33.1	156.37	25	154.54	152.50	8.1	90,066	0.01%
2021/10/21	27	161.61	24	164.08	159.00	3	91,770	0.00%
2021/10/20	23	160.07	27.1	162.04	159.50	-4.1	92,550	0.00%
2021/10/19	32	160.53	57	160.39	158.00	-25	94,278	-0.03%
2021/10/18	71	154.61	71.1	151.62	160.00	0	96,471	0.00%
2021/10/15	25	162.22	21	162.33	161.00	4	97,931	0.00%
2021/10/14	36.1	160.34	58.1	162.07	164.50	-22.1	98,982	-0.02%
2021/10/13	54	159.35	37.1	157.37	155.00	16.9	99,248	0.02%
2021/10/12	45.1	158.20	49	157.13	153.50	-3.9	101,711	0.00%
2021/10/08	58	167.41	59.1	167.45	169.50	-1.1	102,911	0.00%
2021/10/07	25.1	171.84	39.2	172.25	171.50	-14.1	105,121	-0.01%
2021/10/06	35	167.27	46.1	165.53	161.50	-11.1	106,167	-0.01%
2021/10/05	81	164.75	91	170.07	173.00	-10	107,309	-0.01%
2021/10/04	70.1	174.67	94.1	171.55	165.50	-24	108,342	-0.02%
2021/10/01	120.3	188.68	108	191.66	183.50	12.3	110,613	0.01%	大買/大賣/
2021/09/30	18	202.50	28.1	203.43	203.50	-10.1	112,158	-0.01%
2021/09/29	39	201.18	41	201.55	200.50	-2	113,993	0.00%
2021/09/28	78.1	202.71	12	202.88	203.50	66.1	115,755	0.06%
2021/09/27	56.1	215.29	52.1	211.16	208.00	4.1	117,732	0.00%
2021/09/24	28.1	214.94	37.1	214.94	215.00	-9	121,860	-0.01%
2021/09/23	12	208.54	17.1	208.50	207.50	-5.1	123,853	0.00%
2021/09/22	28.2	204.08	23	203.30	203.00	5.2	127,961	0.00%
2021/09/17	68	206.97	107	207.72	210.00	-39	129,019	-0.03%	大賣/
2021/09/16	25	202.68	27	202.72	200.50	-2	131,239	0.00%
2021/09/15	93	200.75	151	202.18	205.00	-58	132,972	-0.04%	大賣/
2021/09/14	113	207.31	58	205.61	201.50	55	136,191	0.04%	大買/
2021/09/13	72	212.70	84	214.40	210.00	-12	138,442	-0.01%
2021/09/10	45	210.04	63	210.91	211.50	-18	139,336	-0.01%
2021/09/09	75.1	208.38	43	207.35	207.50	32.1	140,530	0.02%
2021/09/08	98	212.80	101	213.17	213.00	-3	141,059	0.00%	大賣/
2021/09/07	79	205.82	52.1	208.66	209.50	26.9	141,359	0.02%
2021/09/06	78	218.03	84	216.95	211.00	-6	140,707	0.00%
2021/09/03	46.1	230.22	20.3	227.21	222.00	25.8	140,444	0.02%
2021/09/02	96.1	238.47	112	236.78	235.50	-15.9	139,951	-0.01%	大賣/
2021/09/01	95.2	241.51	72.1	237.81	235.00	23.1	139,269	0.02%
2021/08/31	98.1	246.84	89.7	247.78	248.00	8.5	138,045	0.01%
2021/08/30	37.1	253.43	29	253.84	249.00	8	137,102	0.01%
2021/08/27	63.1	258.18	77	255.71	252.00	-13.9	136,378	-0.01%
2021/08/26	169.3	256.20	165.1	254.38	258.00	4.2	134,570	0.00%	大買/大賣/
2021/08/25	73.3	249.52	106	253.39	262.00	-32.7	132,823	-0.02%	大賣/
2021/08/24	170.4	251.17	122	251.03	244.00	48.4	131,087	0.04%	大買/大賣/
2021/08/23	27.5	241.87	85.3	245.25	248.00	-57.8	129,142	-0.04%
2021/08/20	58.5	217.57	65	218.24	225.50	-6.5	129,352	-0.01%
2021/08/19	193	224.46	166	224.98	213.00	27	130,804	0.02%	大買/大賣/
2021/08/18	77.2	210.23	95	216.05	226.00	-17.9	129,864	-0.01%
2021/08/17	55	214.21	51.5	213.38	205.50	3.5	130,875	0.00%
2021/08/16	155.1	212.51	154.1	214.39	215.00	1	131,847	0.00%	大買/大賣/
2021/08/13	151.1	227.51	136.1	225.08	215.00	15.1	131,260	0.01%	大買/大賣/
2021/08/12	124	221.11	127	220.53	230.00	-3	131,665	0.00%	大買/大賣/
2021/08/11	167.3	220.79	163	218.06	217.00	4.3	131,247	0.00%	大買/大賣/
2021/08/10	198.1	230.00	225	229.63	225.00	-26.9	129,537	-0.02%	大買/大賣/
2021/08/09	166.5	234.16	164	234.08	229.00	2.5	128,839	0.00%	大買/大賣/
2021/08/06	147.1	232.35	158	234.37	231.00	-10.9	128,536	-0.01%	大買/大賣/
2021/08/05	77	223.79	62	223.11	221.00	15	127,154	0.01%
2021/08/04	106	232.88	112	234.51	233.00	-6	126,543	0.00%	大買/大賣/
2021/08/03	70.1	232.54	75	234.13	229.00	-5	126,639	0.00%
2021/08/02	212	225.38	228.1	225.57	232.00	-16.1	125,565	-0.01%	大買/大賣/
2021/07/30	186.2	246.19	134.3	242.50	223.50	51.9	123,176	0.04%	大買/大賣/
2021/07/29	228.3	239.32	262.1	240.88	248.00	-33.8	120,666	-0.03%	大買/大賣/
2021/07/28	240.1	208.86	231.2	208.50	225.50	9	118,502	0.01%	大買/大賣/
2021/07/27	168	207.76	179	205.62	205.00	-11	116,098	-0.01%	大買/大賣/
2021/07/26	186.3	229.17	175.1	227.80	216.50	11.2	115,006	0.01%	大買/大賣/
2021/07/23	152.1	244.19	118.1	245.51	240.00	34	113,819	0.03%	大買/大賣/
2021/07/22	177.1	228.23	217.3	225.12	240.00	-40.2	112,099	-0.04%	大買/大賣/
2021/07/21	179	256.67	190	257.06	238.50	-11	109,689	-0.01%	大買/大賣/
2021/07/20	179.3	272.82	159	271.42	260.50	20.3	107,231	0.02%	大買/大賣/
2021/07/19	136.1	291.19	130.1	290.60	286.00	6	105,706	0.01%	大買/大賣/
2021/07/16	213.3	291.02	186.3	293.18	286.00	27	105,178	0.03%	大買/大賣/
2021/07/15	157.1	265.66	141	269.02	278.50	16	102,364	0.02%	大買/大賣/
2021/07/14	188	253.82	196.8	254.10	253.50	-8.7	101,196	-0.01%	大買/大賣/
2021/07/13	227.1	285.07	225.7	275.33	258.50	1.4	98,531	0.00%	大買/大賣/
2021/07/12	140.1	286.16	142.3	289.42	287.00	-2.1	96,744	0.00%	大買/大賣/
2021/07/09	219.3	289.26	194	288.43	275.00	25.3	94,700	0.03%	大買/大賣/
2021/07/08	155.2	278.07	209.8	284.99	304.00	-54.6	92,400	-0.06%	大買/大賣/
2021/07/07	236.3	293.29	207.1	283.57	276.50	29.3	89,534	0.03%	大買/大賣/
2021/07/06	194.3	309.60	155.2	306.10	296.00	39.1	87,537	0.04%	大買/大賣/
2021/07/05	190.8	315.26	183.3	309.94	302.00	7.5	85,714	0.01%	大買/大賣/
2021/07/02	174.8	333.32	166.2	327.11	326.50	8.6	83,762	0.01%	大買/大賣/
2021/07/01	302.3	338.54	269.2	340.64	336.00	33.1	81,705	0.04%	大買/大賣/
2021/06/30	153.1	307.17	172.5	311.41	321.00	-19.4	77,304	-0.03%	大買/大賣/
2021/06/29	321.7	309.67	260.5	307.50	292.00	61.1	75,146	0.08%	大買/大賣/
2021/06/28	83	292.62	84	296.33	300.00	-1	71,395	0.00%
2021/06/25	158	266.16	169.1	267.44	273.00	-11.1	70,194	-0.02%	大買/大賣/
2021/06/24	102.1	237.70	130.1	240.30	248.50	-28	67,663	-0.04%	大買/大賣/
2021/06/23	265.3	244.10	223.2	244.88	226.00	42	65,883	0.06%	大買/大賣/
2021/06/22	143.8	265.22	117.6	264.47	251.00	26.2	61,674	0.04%	大買/大賣/
2021/06/21	81.6	241.36	59.3	246.82	249.00	22.3	58,851	0.04%
2021/06/18	90	217.35	100	218.05	226.50	-10	58,156	-0.02%
2021/06/17	103.3	204.53	75	202.87	206.00	28.3	56,643	0.05%	大買/
2021/06/16	71	207.11	49.7	208.56	205.50	21.3	55,154	0.04%
2021/06/15	25.3	183.45	75.1	191.38	191.50	-49.7	53,839	-0.09%
2021/06/11	3	164.83	23.1	170.85	174.50	-20.1	53,432	-0.04%
2021/06/10	5	153.50	2	159.00	159.00	3	53,228	0.01%
2021/06/09	9	163.11	2.8	161.27	160.00	6.2	53,324	0.01%
2021/06/08	2	160.50	8.2	159.67	165.00	-6.2	53,404	-0.01%
2021/06/07	13	147.94	14.3	148.28	153.00	-1.3	53,464	0.00%
2021/06/04	27.3	156.58	18	158.08	155.50	9.3	53,521	0.02%
2021/06/03	31.2	162.61	14.2	163.82	161.00	17.1	53,592	0.03%
2021/06/02	19.1	163.79	9.2	163.94	160.00	9.9	53,515	0.02%
2021/06/01	9.2	154.32	17	155.18	159.50	-7.8	53,205	-0.01%
2021/05/31	32.3	148.25	63.1	145.83	145.00	-30.8	53,006	-0.06%
2021/05/28	106	149.33	91.6	151.09	154.50	14.4	52,533	0.03%	大買/
2021/05/27	90.1	138.02	95	138.93	140.50	-4.9	50,723	-0.01%
2021/05/26	77	121.49	64.1	122.91	128.00	12.9	47,866	0.03%
2021/05/25	149.1	120.32	56.6	123.78	116.50	92.5	46,237	0.20%	大買/
2021/05/24	57.6	120.34	61	121.94	125.00	-3.4	43,825	-0.01%
2021/05/21	5.1	112.10	21	113.69	114.00	-15.9	42,234	-0.04%
2021/05/20	89.1	98.80	112	97.99	104.00	-22.9	41,724	-0.05%	大賣/
2021/05/19	34.2	91.51	37.1	91.99	94.60	-2.9	39,609	-0.01%
2021/05/18	13	85.16	42	85.75	86.00	-29	39,042	-0.07%
2021/05/17	73	77.76	55	77.73	78.20	18	38,911	0.05%
2021/05/14	94.2	79.26	124	76.31	81.60	-29.8	37,764	-0.08%	大賣/
2021/05/13	66	80.79	63	82.67	80.10	3	36,679	0.01%
2021/05/12	59.3	91.82	45	92.18	88.90	14.3	36,346	0.04%
2021/05/11	56	101.07	37.1	100.79	98.70	18.9	36,361	0.05%
2021/05/10	54	98.79	50	99.70	101.50	4	35,317	0.01%
2021/05/07	32	89.78	43.5	91.46	92.30	-11.5	34,558	-0.03%
2021/05/06	99.3	92.43	91	92.52	89.90	8.3	34,312	0.02%
2021/05/05	56.1	91.50	48.2	91.77	92.50	7.9	33,721	0.02%
2021/05/04	98	98.46	53	93.68	91.40	45	33,189	0.14%
2021/05/03	70	99.64	116.6	100.78	101.50	-46.6	32,428	-0.14%	大賣/
2021/04/29	25	91.54	74	92.00	94.70	-49	31,563	-0.16%
2021/04/28	40.2	93.79	28.5	95.27	92.50	11.7	31,936	0.04%
2021/04/27	91.1	93.82	104	93.34	91.20	-12.9	31,941	-0.04%	大賣/
2021/04/26	6	88.13	32.1	89.46	90.20	-26.1	31,963	-0.08%
2021/04/23	72.2	84.75	70	85.05	82.00	2.2	32,715	0.01%
2021/04/22	162	94.33	110.3	93.66	85.80	51.7	32,945	0.16%	大買/大賣/
2021/04/21	116	85.94	143.1	86.87	89.60	-27.1	32,068	-0.08%	大買/大賣/
2021/04/20	224	80.42	175.5	80.66	81.50	48.5	31,928	0.15%	大買/大賣/
2021/04/19	49	79.77	21.5	80.38	80.60	27.5	32,264	0.09%
2021/04/16	74	70.88	90	67.94	73.30	-16	32,430	-0.05%
2021/04/15	16	66.08	21	66.11	66.70	-5	32,892	-0.02%
2021/04/14	33	65.33	43	64.77	65.30	-10	34,186	-0.03%
2021/04/13	26	63.63	26	64.94	64.30	0	34,459	0.00%
2021/04/12	29	63.74	29	62.75	64.00	0	35,159	0.00%
2021/04/09	16	57.52	18	57.82	58.20	-2	36,862	-0.01%
2021/04/08	6	58.68	7	58.81	58.90	-1	37,908	0.00%
2021/04/07	35	57.91	42	57.95	58.70	-7	39,236	-0.02%
2021/04/06	44	57.46	84.5	56.48	57.40	-40.5	42,280	-0.10%
2021/04/01	17	56.27	19	55.84	55.90	-2	43,279	0.00%
2021/03/31	21	56.44	38.1	55.81	55.10	-17.1	44,129	-0.04%
2021/03/30	34.1	54.59	26	54.45	54.60	8.1	44,067	0.02%
2021/03/29	38	54.68	25	54.94	55.40	13	44,720	0.03%
2021/03/26	8	50.93	15	51.45	52.90	-7	46,649	-0.02%
2021/03/25	26	50.45	18	50.06	49.90	8	47,659	0.02%
2021/03/24	41	50.81	2	51.35	52.00	39	48,732	0.08%
2021/03/23	139	52.64	118	53.37	51.70	21	48,863	0.04%	大買/大賣/
2021/03/22	20	53.73	81	53.89	54.50	-61	48,009	-0.13%
2021/03/19	16	49.43	10	49.55	49.55	6	47,755	0.01%
2021/03/18	1	49.30	23	49.76	49.95	-22	48,015	-0.05%
2021/03/17	11	48.59	48	49.21	49.00	-37	48,441	-0.08%
2021/03/16	15	48.17	14	48.65	48.65	1	48,956	0.00%
2021/03/15	3	48.55	6	48.67	48.70	-3	49,649	-0.01%
2021/03/12	3	48.33	6	47.83	47.40	-3	50,455	-0.01%
2021/03/11	34	47.79	43	47.45	47.25	-9	50,756	-0.02%
2021/03/10	25	47.08	0	0.00	47.00	25	50,926	0.05%
2021/03/09	0	0.00	10	46.40	47.50	-10	51,141	-0.02%
2021/03/08	2	45.70	9	46.57	45.40	-7	51,479	-0.01%
2021/03/05	10	46.40	1	45.45	45.85	9	51,890	0.02%
2021/03/04	25	46.65	16	46.06	46.05	9	52,319	0.02%
2021/03/03	11	46.80	7	46.33	47.30	4	52,717	0.01%
2021/03/02	46	48.32	33	46.64	45.50	13	53,775	0.02%
2021/02/26	17	46.43	19	47.88	47.95	-2	54,074	0.00%
2021/02/25	0	0.00	23	47.47	47.30	-23	54,060	-0.04%
2021/02/24	3	46.13	2	46.60	46.00	1	54,183	0.00%
2021/02/23	14	47.31	11	47.29	46.70	3	54,262	0.01%
2021/02/22	57	46.85	38	46.94	46.75	19	54,800	0.03%
2021/02/19	22	44.40	21	44.46	44.50	1	54,951	0.00%
2021/02/18	26	45.98	28	45.54	45.25	-2	55,206	0.00%
2021/02/17	20	42.60	17	43.75	43.90	3	54,788	0.01%
2021/02/05	7	42.59	14	42.36	42.20	-7	54,773	-0.01%
2021/02/04	15	43.32	11	42.26	43.50	4	54,818	0.01%
2021/02/03	40	43.35	35	42.56	42.25	5	55,361	0.01%
2021/02/02	25	42.14	41	43.65	43.50	-16	56,019	-0.03%
2021/02/01	19	41.93	17	41.54	41.35	2	55,488	0.00%
2021/01/29	32	44.30	12	43.51	42.80	20	55,267	0.04%
2021/01/28	7	45.42	18	44.54	44.75	-11	55,130	-0.02%
2021/01/27	28	45.73	34.5	44.85	44.55	-6.5	54,963	-0.01%
2021/01/26	42	45.67	35	45.63	45.60	7	55,058	0.01%
2021/01/25	46	45.67	57	45.84	45.65	-11	54,998	-0.02%
2021/01/22	23.1	43.61	41	44.29	44.80	-17.9	54,629	-0.03%
2021/01/21	36	44.61	43	43.81	42.70	-7	54,212	-0.01%
2021/01/20	68.2	42.89	90	42.21	42.10	-21.8	53,579	-0.04%
2021/01/19	89	45.45	81	44.42	43.20	8	52,968	0.02%
2021/01/18	84	43.56	85	42.96	45.10	-1	52,507	0.00%
2021/01/15	74.1	44.39	32	44.74	43.25	42.1	51,347	0.08%
2021/01/14	17	48.54	32	49.42	48.05	-15	50,492	-0.03%
2021/01/13	64.1	48.70	41.4	48.57	48.00	22.7	50,040	0.05%
2021/01/12	106.1	48.99	100	49.67	49.05	6.1	49,715	0.01%	大買/
2021/01/11	155.1	50.23	201	49.27	50.40	-46	48,278	-0.10%	大買/大賣/
2021/01/08	64	47.70	74	48.19	48.50	-10	47,488	-0.02%
2021/01/07	110	47.02	46	47.19	47.35	64	46,536	0.14%	大買/
2021/01/06	46	52.30	60	52.52	50.30	-14	45,072	-0.03%
2021/01/05	53	55.12	24	55.05	54.60	29	44,340	0.07%
2021/01/04	66	56.06	88	56.11	57.10	-22	43,023	-0.05%
2020/12/31	23	52.17	17	52.05	52.90	6	40,875	0.01%
2020/12/30	61	48.73	76	49.56	50.10	-15	39,737	-0.04%
2020/12/29	186.3	52.58	142	54.15	49.35	44.3	38,285	0.12%	大買/大賣/
2020/12/28	57	51.78	70	52.43	52.80	-13	35,075	-0.04%
2020/12/25	35	47.83	74	47.66	48.00	-39	33,634	-0.12%
2020/12/24	48	45.78	47	45.71	45.25	1	32,551	0.00%
2020/12/23	99	44.11	26	43.95	45.45	73	32,156	0.23%
2020/12/22	155.2	47.16	147	46.72	43.15	8.2	31,216	0.03%	大買/大賣/
2020/12/21	159.2	46.16	138	44.34	47.50	21.2	28,681	0.07%	大買/大賣/
2020/12/18	167	43.29	184	43.61	43.20	-17	27,305	-0.06%	大買/大賣/
2020/12/17	101	42.19	65	41.39	42.35	36	25,975	0.14%	大買/
2020/12/16	50	41.00	86	40.70	41.00	-36	25,507	-0.14%
2020/12/15	112	40.38	142	41.17	40.00	-30	25,254	-0.12%	大買/大賣/
2020/12/14	14	40.78	24	40.98	40.75	-10	24,601	-0.04%
2020/12/11	249	39.52	133	40.88	38.95	116	24,110	0.48%	大買/大賣/鉅額交易
2020/12/10	123	41.49	142	41.81	41.40	-19	23,548	-0.08%	大買/大賣/
2020/12/09	19.5	41.49	123	41.31	41.40	-103.5	22,943	-0.45%	大賣/鉅額交易
2020/12/08	18	41.19	37	40.82	40.60	-19	22,173	-0.09%
2020/12/07	32	39.15	11	38.14	38.25	21	21,113	0.10%
2020/12/04	18	38.70	37	38.47	38.00	-19	20,573	-0.09%
2020/12/03	27	40.00	35	39.57	39.50	-8	20,136	-0.04%
2020/12/02	19	40.47	10	40.46	40.00	9	19,824	0.05%
2020/12/01	187	41.58	119	41.44	41.10	68	19,317	0.35%	大買/大賣/
2020/11/30	22	43.09	20	43.50	43.70	2	18,836	0.01%
2020/11/27	243.1	40.94	297	41.39	43.00	-53.9	18,393	-0.29%	大買/大賣/
2020/11/26	267.5	42.29	222	41.02	40.65	45.5	17,895	0.25%	大買/大賣/
2020/11/25	97	40.04	96	40.42	40.90	1	16,799	0.01%
2020/11/24	20	37.38	9	37.29	37.20	11	16,009	0.07%
2020/11/23	23	37.57	35	37.68	37.45	-12	15,818	-0.08%
2020/11/20	27	37.39	25	37.54	36.75	2	15,621	0.01%
2020/11/19	34	36.93	25	36.96	37.45	9	15,539	0.06%
2020/11/18	13	35.62	24	34.92	36.40	-11	14,552	-0.08%
2020/11/17	7	32.24	12	32.54	33.35	-5	13,788	-0.04%
2020/11/16	5	31.61	4	31.64	31.55	1	13,474	0.01%
2020/11/13	14	31.12	10	31.40	30.60	4	13,393	0.03%
2020/11/12	4	31.50	3	31.38	31.20	1	13,198	0.01%
2020/11/11	21	31.07	18	30.02	32.45	3	13,081	0.02%
2020/11/10	38	31.84	53	30.12	29.80	-15	12,631	-0.12%
2020/11/09	4	31.48	10.4	31.64	32.25	-6.4	11,564	-0.06%
2020/11/06	0	0.00	2	29.35	29.35	-2	11,333	-0.02%
2020/11/05	10	28.76	25	28.81	28.95	-15	11,279	-0.13%
2020/11/04	2	28.28	0	0.00	28.90	2	11,238	0.02%
2020/11/03	16	28.00	10	28.28	28.60	6	11,022	0.05%
2020/11/02	17	27.73	15	27.39	27.00	2	10,673	0.02%
2020/10/30	46	26.44	15	26.60	26.20	31	10,273	0.30%
2020/10/29	0	0.00	56	26.43	26.70	-56	10,172	-0.55%
2020/10/28	3	26.80	1	27.00	26.15	2	10,059	0.02%
2020/10/27	6	26.15	6	26.36	26.10	0	9,870	0.00%
2020/10/26	45	26.09	20	26.15	26.85	25	9,717	0.26%
2020/10/23	3	25.10	0	0.00	24.60	3	9,230	0.03%
2020/10/21	36	25.47	8	25.20	25.30	28	9,085	0.31%
2020/10/20	9	24.84	8	24.46	25.25	1	8,840	0.01%
2020/10/19	1	23.50	1	23.20	23.55	0	8,522	0.00%
2020/10/16	2	24.30	1	23.75	23.55	1	8,469	0.01%
2020/10/15	0	0.00	12	24.23	24.05	-12	8,399	-0.14%
2020/10/14	3	24.70	0	0.00	24.55	3	8,292	0.04%
2020/10/13	9	24.42	11	24.61	25.05	-2	8,112	-0.02%
2020/10/12	0	0.00	6	22.61	23.15	-6	7,687	-0.08%
2020/10/08	0	0.00	5	23.58	23.80	-5	7,540	-0.07%
2020/10/07	12	24.19	8	24.13	24.45	4	7,351	0.05%
2020/10/06	23	22.84	12	23.15	23.45	11	7,094	0.16%
2020/10/05	7	22.37	7	22.24	22.85	0	6,852	0.00%
2020/09/30	0	0.00	2	21.20	21.25	-2	6,606	-0.03%
2020/09/29	9	21.36	4	21.65	21.00	5	6,614	0.08%
2020/09/28	29	21.38	20	21.42	21.65	9	6,365	0.14%
2020/09/25	1	20.15	2	20.35	20.45	-1	6,001	-0.02%
2020/09/24	0	0.00	1	19.35	19.20	-1	5,795	-0.02%
2020/09/23	0	0.00	2	19.60	19.50	-2	5,708	-0.04%
2020/09/22	0	0.00	1	19.85	19.85	-1	5,660	-0.02%
2020/09/21	5	20.18	0	0.00	20.20	5	5,645	0.09%
2020/09/16	0	0.00	5	19.60	20.10	-5	5,575	-0.09%
2020/09/15	6	19.79	0	0.00	19.80	6	5,503	0.11%
2020/09/14	0	0.00	3	20.00	19.75	-3	5,435	-0.06%
2020/09/11	5	20.50	0	0.00	20.00	5	5,337	0.09%
2020/09/10	2	20.43	2	20.48	20.40	0	5,238	0.00%
2020/09/09	0	0.00	2	20.25	20.40	-2	5,195	-0.04%
2020/09/08	3	20.12	0	0.00	20.00	3	5,129	0.06%
2020/09/07	1	20.50	5	20.80	20.15	-4	5,064	-0.08%
2020/09/03	9	20.51	0	0.00	20.45	9	4,775	0.19%
2020/09/01	0	0.00	5	21.04	20.95	-5	4,595	-0.11%
2020/08/31	3	21.47	8	21.45	21.20	-5	4,531	-0.11%
2020/08/28	5	21.00	14	21.01	21.00	-9	4,317	-0.21%
2020/08/27	0	0.00	2	21.50	20.90	-2	4,277	-0.05%
2020/08/26	34	22.10	5	22.02	22.10	29	4,161	0.70%
2020/08/25	3	21.90	3	21.53	21.75	0	3,937	0.00%
2020/08/24	0	0.00	2	20.25	20.40	-2	3,573	-0.06%
2020/08/21	1	20.20	4	20.16	20.10	-3	3,516	-0.09%
2020/08/20	5	20.01	22	20.15	19.95	-17	3,447	-0.49%
2020/08/19	70	20.73	41	20.89	20.35	29	3,250	0.89%
2020/08/18	1	20.20	3	19.97	20.10	-2	3,028	-0.07%
2020/08/17	8	20.23	2	20.05	20.05	6	2,835	0.21%
2020/08/14	9	20.07	1.3	20.00	19.90	7.7	2,607	0.29%
2020/08/13	0	0.00	2	19.20	19.05	-2	2,275	-0.09%
2020/08/11	0	0.00	6	18.62	18.80	-6	2,191	-0.27%
2020/08/10	0	0.00	18	18.70	19.00	-18	2,144	-0.84%
2020/08/07	0	0.00	61	18.30	18.30	-61	2,044	-2.98%
2020/08/06	60	17.91	3	18.00	18.30	57	2,057	2.77%
2020/08/05	1	17.20	0	0.00	17.30	1	2,017	0.05%
2020/07/31	1	17.25	0	0.00	17.40	1	2,007	0.05%
2020/07/29	2	17.00	0	0.00	17.00	2	2,021	0.10%
2020/07/27	1	17.25	0	0.00	17.15	1	2,045	0.05%
2020/07/22	1	17.85	0	0.00	17.85	1	2,093	0.05%
2020/07/17	0	0.00	30	17.95	18.10	-30	2,067	-1.45%
2020/07/16	7	18.78	5	18.55	18.55	2	2,081	0.10%
2020/07/15	0	0.00	1	18.55	18.60	-1	2,041	-0.05%
2020/07/14	0	0.00	1	18.40	18.70	-1	2,051	-0.05%
2020/07/13	5	18.80	0	0.00	18.80	5	2,028	0.25%
2020/07/10	6	18.19	6	18.48	18.65	0	2,028	0.00%
2020/07/09	6	18.25	1	18.60	18.50	5	1,967	0.25%
2020/07/08	16	18.64	0	0.00	18.70	16	1,906	0.84%
2020/07/07	0	0.00	2	18.23	18.40	-2	1,792	-0.11%
2020/07/06	0	0.00	7	17.60	17.65	-7	1,677	-0.42%
2020/06/24	0	0.00	3	16.60	16.65	-3	1,733	-0.17%
2020/06/16	1	16.40	0	0.00	16.70	1	1,957	0.05%
2020/06/08	2	17.05	0	0.00	17.05	2	2,256	0.09%
2020/06/04	0	0.00	5	16.60	16.55	-5	2,254	-0.22%
2020/06/03	0	0.00	25	16.51	16.55	-25	2,275	-1.10%
2020/05/22	0	0.00	3	15.95	15.95	-3	2,257	-0.13%
2020/05/21	0	0.00	2	16.25	16.25	-2	2,264	-0.09%
2020/05/14	2	15.60	0	0.00	15.60	2	2,297	0.09%
2020/05/13	11	15.95	81	15.95	15.95	-70	2,283	-3.07%
2020/05/11	0	0.00	2	16.80	16.85	-2	2,245	-0.09%
2020/05/07	3	16.65	0	0.00	16.70	3	2,254	0.13%
2020/05/06	21	16.50	0	0.00	16.45	21	2,259	0.93%
2020/05/04	2	16.50	0	0.00	16.55	2	2,264	0.09%
2020/04/22	1	15.75	0	0.00	15.80	1	2,263	0.04%
2020/04/21	0	0.00	1	16.10	15.95	-1	2,263	-0.04%
2020/04/15	1	15.70	0	0.00	16.10	1	2,151	0.05%
2020/04/14	2	15.23	5	15.30	15.45	-3	2,122	-0.14%
2020/04/01	0	0.00	2	13.95	14.35	-2	2,011	-0.10%
2020/03/31	8	13.78	0	0.00	13.75	8	1,958	0.41%
2020/03/27	1	13.90	0	0.00	13.90	1	1,903	0.05%
2020/03/24	2	12.65	1	12.65	12.60	1	1,814	0.06%
2020/03/20	1	12.30	0	0.00	12.55	1	1,783	0.06%
2020/03/16	1	14.30	0	0.00	14.30	1	1,524	0.07%
2020/03/13	0	0.00	1	14.80	15.10	-1	1,496	-0.07%
2020/03/12	0	0.00	3	15.75	15.70	-3	1,441	-0.21%
2020/03/11	0	0.00	1	16.70	16.50	-1	1,418	-0.07%
2020/03/10	2	16.58	1	16.35	16.65	1	1,406	0.07%
2020/03/06	1	16.80	0	0.00	16.90	1	1,383	0.07%
2020/03/03	1	17.25	1	17.25	17.25	0	1,364	0.00%
2020/02/25	0	0.00	2	17.23	17.40	-2	1,336	-0.15%
2020/02/20	0	0.00	1	17.65	17.60	-1	1,300	-0.08%
2020/02/19	1	17.60	0	0.00	17.50	1	1,290	0.08%
2020/02/17	5	17.25	1	17.30	17.30	4	1,280	0.31%
2020/02/03	1	16.80	0	0.00	17.05	1	1,212	0.08%
2020/01/30	1	16.90	0	0.00	16.80	1	1,166	0.09%
2020/01/15	1	18.25	0	0.00	18.30	1	1,200	0.08%
2020/01/08	0	0.00	1	18.00	18.00	-1	1,276	-0.08%
2020/01/03	1	18.50	0	0.00	18.60	1	1,270	0.08%
2019/12/30	0	0.00	4	18.65	18.50	-4	1,320	-0.30%
2019/12/19	2	18.38	0	0.00	18.40	2	1,376	0.15%
2019/12/17	0	0.00	1	18.05	18.10	-1	1,352	-0.07%
2019/12/16	0	0.00	1	18.05	18.10	-1	1,342	-0.07%
2019/12/13	2	17.93	0	0.00	17.85	2	1,341	0.15%
2019/12/12	1	18.15	0	0.00	18.15	1	1,324	0.08%
2019/12/04	2	18.50	2	18.48	18.55	0	1,445	0.00%
2019/11/27	0	0.00	1	18.30	18.35	-1	1,807	-0.06%
2019/11/26	1	18.10	0	0.00	18.20	1	1,841	0.05%
2019/11/21	4	18.15	0	0.00	18.20	4	1,999	0.20%
2019/11/18	1	17.95	0	0.00	18.00	1	2,193	0.05%
2019/11/12	1	18.05	0	0.00	18.10	1	2,508	0.04%
2019/10/22	0	0.00	2	18.23	18.25	-2	4,431	-0.05%
2019/10/18	1	17.75	0	0.00	17.90	1	4,574	0.02%
2019/10/04	2	17.70	0	0.00	17.70	2	4,628	0.04%
2019/09/27	12	18.53	0	0.00	18.25	12	4,651	0.26%
2019/09/26	1	18.55	0	0.00	18.55	1	4,686	0.02%
2019/09/20	0	0.00	2	18.90	18.85	-2	4,796	-0.04%
2019/09/18	0	0.00	1	19.05	19.00	-1	4,819	-0.02%
2019/09/16	1	18.85	0	0.00	18.90	1	4,869	0.02%
2019/09/12	1	19.00	9	19.00	19.15	-8	4,891	-0.16%
2019/09/11	1	19.15	0	0.00	18.85	1	4,908	0.02%
2019/09/10	3	19.33	5	19.20	19.20	-2	4,870	-0.04%
2019/09/09	2	19.90	0	0.00	19.90	2	4,820	0.04%
2019/09/05	1	19.75	0	0.00	19.75	1	4,873	0.02%
2019/09/03	6	19.87	6	19.90	20.20	0	4,719	0.00%
2019/08/29	3	19.10	0	0.00	19.00	3	4,544	0.07%
2019/08/27	1	18.85	0	0.00	18.80	1	4,607	0.02%
2019/08/26	0	0.00	2	19.20	18.75	-2	4,612	-0.04%
2019/08/23	2	18.80	0	0.00	18.60	2	4,582	0.04%
2019/08/21	5	19.35	0	0.00	19.30	5	4,570	0.11%
2019/08/19	1	19.40	1	19.10	19.15	0	4,493	0.00%
2019/08/16	1	19.60	1	19.55	19.55	0	4,417	0.00%
2019/08/15	10	20.31	1	20.50	19.80	9	4,356	0.21%
2019/08/13	61	20.78	2	20.65	20.60	59	4,250	1.39%
2019/08/12	0	0.00	1	20.85	20.65	-1	4,215	-0.02%
2019/08/08	13	21.05	11	20.95	21.40	2	4,184	0.05%
2019/08/07	1	20.25	0	0.00	20.50	1	4,085	0.02%
2019/08/05	6	21.68	3	22.30	21.40	3	3,939	0.08%
2019/08/02	0	0.00	9	21.46	21.80	-9	3,813	-0.24%
2019/08/01	6	21.40	6	21.05	20.85	0	3,588	0.00%
2019/07/31	18	20.86	13	20.90	20.75	5	3,472	0.14%
2019/07/30	10	21.40	20	21.73	21.25	-10	3,382	-0.30%
2019/07/29	21	21.81	20	22.17	22.10	1	3,295	0.03%
2019/07/26	30	22.35	50	22.74	21.90	-20	3,167	-0.63%
2019/07/25	11	21.23	3	22.00	21.90	8	2,829	0.28%
2019/07/24	1	20.15	0	0.00	20.40	1	2,501	0.04%
2019/07/22	20	19.09	0	0.00	19.25	20	2,169	0.92%
2019/07/19	5	19.00	0	0.00	19.00	5	2,103	0.24%
2019/07/18	0	0.00	1	19.00	19.00	-1	2,087	-0.05%
2019/07/17	0	0.00	1	18.80	18.80	-1	2,068	-0.05%
2019/07/16	1	18.80	0	0.00	18.90	1	2,088	0.05%
2019/07/12	3	18.95	28	18.95	19.00	-25	2,055	-1.22%
2019/07/11	32	19.40	11	19.40	19.45	21	2,032	1.03%
2019/07/05	0	0.00	11	19.10	19.25	-11	1,893	-0.58%
2019/07/04	4	19.35	0	0.00	19.25	4	1,874	0.21%
2019/07/03	3	19.17	0	0.00	19.10	3	1,844	0.16%
2019/07/02	6	18.96	5	19.00	19.10	1	1,787	0.06%
2019/06/25	0	0.00	1	18.20	18.25	-1	1,643	-0.06%
2019/06/21	0	0.00	1	17.95	18.00	-1	1,576	-0.06%
2019/06/20	0	0.00	5	18.00	17.95	-5	1,518	-0.33%
2019/06/11	0	0.00	4	17.80	17.95	-4	1,317	-0.30%
2019/06/10	4	17.80	4	17.80	17.80	0	1,310	0.00%
2019/06/06	3	17.92	0	0.00	17.95	3	1,279	0.23%
2019/06/05	5	18.10	4	18.15	18.20	1	1,250	0.08%
2019/06/04	4	17.85	4	18.00	18.00	0	1,236	0.00%
2019/06/03	5	18.05	0	0.00	17.85	5	1,208	0.41%
2019/05/31	4	18.80	0	0.00	18.85	4	1,114	0.36%
2019/05/30	9	18.76	0	0.00	18.85	9	1,052	0.86%
2019/05/29	0	0.00	1	18.45	18.50	-1	994	-0.10%
2019/05/27	0	0.00	10	18.00	18.05	-10	905	-1.10%
2019/05/17	0	0.00	1	16.90	16.95	-1	745	-0.13%
2019/05/16	0	0.00	3	17.12	17.05	-3	727	-0.41%
2019/05/09	0	0.00	1	16.15	16.25	-1	666	-0.15%
2019/05/03	0	0.00	1	16.70	16.55	-1	650	-0.15%
2019/04/17	1	16.15	0	0.00	16.10	1	547	0.18%
2019/04/09	0	0.00	2	16.00	16.00	-2	513	-0.39%
2019/03/28	0	0.00	0.3	16.00	16.05	-0.3	447	-0.06%
2019/02/19	0	0.00	2	16.23	16.25	-2	492	-0.40%
2019/02/18	0	0.00	2	16.13	16.20	-2	494	-0.40%
2019/01/28	0	0.00	3	15.92	15.95	-3	454	-0.66%
2019/01/04	0	0.00	3	15.60	15.65	-3	645	-0.47%
2018/12/27	0	0.00	2	15.83	15.70	-2	726	-0.28%
2018/12/26	0	0.00	2	15.80	15.65	-2	739	-0.27%
2018/11/28	0	0.00	1	16.05	16.00	-1	870	-0.11%
2018/11/20	1	15.55	0	0.00	15.50	1	880	0.11%
2018/10/15	2	15.80	0	0.00	16.05	2	1,143	0.17%
2018/09/14	0	0.00	6	17.05	16.95	-6	1,334	-0.45%
2018/09/07	0	0.00	1	16.80	16.80	-1	1,325	-0.08%
2018/09/05	0	0.00	1	16.70	16.70	-1	1,322	-0.08%
2018/08/28	1	16.70	0	0.00	16.80	1	1,346	0.07%
2018/08/21	0	0.00	1	17.15	17.30	-1	1,318	-0.08%
2018/08/15	2	16.85	0	0.00	16.90	2	1,214	0.16%
2018/08/09	0	0.00	1	16.85	16.80	-1	1,241	-0.08%
2018/08/07	0	0.00	1	17.00	16.85	-1	1,336	-0.07%
2018/07/23	5	17.00	1	17.05	16.85	4	1,324	0.30%
2018/07/17	10	16.95	0	0.00	17.15	10	1,292	0.77%
2018/07/06	1	16.95	0	0.00	16.75	1	1,275	0.08%
2018/06/27	2	16.60	0	0.00	16.50	2	1,301	0.15%
2018/06/13	0	0.00	1	16.65	16.65	-1	1,409	-0.07%
2018/06/06	0	0.00	1	16.70	16.70	-1	1,534	-0.07%
2018/05/23	2	16.55	0	0.00	16.40	2	1,608	0.12%
2018/05/16	0	0.00	1	16.50	16.50	-1	1,621	-0.06%
2018/05/15	1	16.45	0	0.00	16.50	1	1,604	0.06%
2018/05/10	1	17.10	0	0.00	17.00	1	1,656	0.06%
2018/04/12	2	17.15	0	0.00	17.30	2	1,976	0.10%
2018/03/16	0	0.00	2	18.30	18.60	-2	2,168	-0.09%
2018/03/12	0	0.00	2	18.10	18.10	-2	2,314	-0.09%
2018/01/18	0	0.00	8	19.95	19.85	-8	3,078	-0.26%
2018/01/12	0	0.00	6	19.95	20.00	-6	3,398	-0.18%
2018/01/11	0	0.00	10	20.00	19.90	-10	3,369	-0.30%
2018/01/09	0	0.00	3	20.00	19.95	-3	3,311	-0.09%
2018/01/08	6	19.78	0	0.00	19.65	6	3,293	0.18%