萬海 (2615)-永豐金-忠孝券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

可現股當沖

股價
48.35
漲跌
▲2.85
漲幅
+6.26%
成交量
33,109張
產業
上市航運類股▲4.40%
2306人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－永豐金-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	28	48.03	28	48.17	48.35	0	7,407	0.00%
2024/04/25	0	0.00	16	45.10	45.50	-16	7,008	-0.23%
2024/04/23	16	45.00	0	0.00	44.95	16	7,199	0.22%
2024/04/22	53	44.25	23	44.13	43.85	30	7,263	0.41%
2024/04/19	0	0.00	11	44.50	43.25	-11	7,188	-0.15%
2024/04/18	13	42.90	13	42.80	42.90	0	7,189	0.00%
2024/04/17	5	43.15	0	0.00	42.80	5	7,256	0.07%
2024/04/16	2	42.90	3	43.47	42.90	-1	7,492	-0.01%
2024/04/15	5	44.69	0	0.00	45.10	5	7,909	0.06%
2024/04/09	0	0.00	10	44.90	44.95	-10	9,660	-0.10%
2024/04/08	6	43.34	3	43.70	44.10	3	10,167	0.03%
2024/04/03	0	0.00	11.3	43.89	43.65	-11.3	10,191	-0.11%
2024/04/02	10	44.25	2	43.95	44.05	8	10,328	0.08%
2024/03/28	8	44.45	0.2	44.50	44.00	7.8	11,852	0.07%
2024/03/26	0	0.00	5	44.44	44.55	-5	14,921	-0.03%
2024/03/25	2	45.45	5	45.50	45.40	-3	15,353	-0.02%
2024/03/22	7	44.62	0.1	44.95	45.30	6.9	16,105	0.04%
2024/03/20	16	45.02	15	45.17	45.00	1	17,230	0.01%
2024/03/19	18	45.57	13	45.40	45.50	5	17,402	0.03%
2024/03/18	18	45.63	13	45.45	45.65	5	17,526	0.03%
2024/03/15	21.1	45.51	18	45.06	46.45	3.1	17,778	0.02%
2024/03/14	4	47.21	0	47.90	47.10	4	17,606	0.02%
2024/03/13	13	49.00	12	49.30	49.00	1	17,484	0.01%
2024/03/11	1	49.20	0.3	49.40	49.30	0.7	17,544	0.00%
2024/03/08	3	49.12	1	48.65	48.65	2	17,905	0.01%
2024/03/07	2	48.40	0	0.00	48.10	2	18,241	0.01%
2024/03/06	12	48.40	13	48.86	48.40	-1	18,390	-0.01%
2024/03/05	11	49.49	12	49.90	49.35	-1	18,379	-0.01%
2024/03/04	26	49.81	28	49.30	49.65	-2	18,350	-0.01%
2024/03/01	26	49.91	27	49.72	49.90	-1	18,376	-0.01%
2024/02/29	7	50.29	1.1	50.45	50.40	5.9	18,247	0.03%
2024/02/26	12	48.80	12	48.75	48.80	0	17,833	0.00%
2024/02/23	0	0.00	0.9	49.76	49.65	-0.9	17,845	0.00%
2024/02/22	1	49.80	1	50.10	50.00	0	17,821	0.00%
2024/02/21	0	0.00	1	49.60	49.00	-1	17,723	-0.01%
2024/02/20	0	0.00	1	48.85	48.65	-1	17,675	-0.01%
2024/02/19	12	47.90	14	47.21	47.90	-2	17,664	-0.01%
2024/02/16	12	47.30	12.1	47.15	47.30	-0.1	17,819	0.00%
2024/02/15	12	47.20	13	46.55	47.20	-1	17,961	-0.01%
2024/02/05	1	48.00	0	0.00	47.75	1	17,943	0.01%
2024/02/02	12	48.20	12	48.35	48.20	0	17,983	0.00%
2024/02/01	10	49.80	0	0.00	49.65	10	17,868	0.06%
2024/01/31	13	48.95	12	49.45	48.90	1	17,839	0.01%
2024/01/29	1	50.10	0	0.00	50.00	1	17,858	0.01%
2024/01/26	1	49.60	0	0.00	49.75	1	17,882	0.01%
2024/01/25	13	49.77	12	50.00	49.75	1	17,876	0.01%
2024/01/24	1	50.70	0	0.00	50.50	1	17,811	0.01%
2024/01/23	18	50.36	13.1	50.56	50.20	4.9	17,846	0.03%
2024/01/22	0	49.95	3	49.50	50.70	-3	17,889	-0.02%
2024/01/19	1	51.10	5	52.20	51.20	-4	17,791	-0.02%
2024/01/17	29	51.00	29	50.94	51.00	0	17,539	0.00%
2024/01/16	0.6	51.92	0	0.00	52.00	0.6	17,383	0.00%
2024/01/15	1	53.90	1	52.80	52.80	0	17,235	0.00%
2024/01/11	8	51.04	5	51.20	50.90	3	17,038	0.02%
2024/01/10	6	50.62	6	51.20	50.70	0	16,960	0.00%
2024/01/09	61	52.34	55	53.74	52.40	6	16,693	0.04%
2024/01/08	78	56.21	74	57.04	56.20	4	16,210	0.02%
2024/01/05	94	57.65	95	57.58	57.90	-1	15,999	-0.01%
2024/01/04	32	57.38	24	56.74	57.00	8	15,558	0.05%
2024/01/03	15	55.03	13.6	55.59	55.00	1.4	14,793	0.01%
2024/01/02	36	55.42	40	57.09	54.70	-4	14,512	-0.03%
2023/12/29	6	54.90	3	55.17	55.00	3	13,941	0.02%
2023/12/28	3	55.40	15	55.41	55.20	-12	13,906	-0.09%
2023/12/27	4.1	57.04	11	57.16	56.60	-6.9	13,795	-0.05%
2023/12/26	24	55.08	11.3	55.52	56.00	12.7	13,532	0.09%
2023/12/25	67.5	54.91	60	57.26	54.50	7.5	13,140	0.06%
2023/12/22	80.9	60.54	94.6	59.98	60.10	-13.7	12,342	-0.11%
2023/12/21	71.5	56.43	71.3	55.19	59.60	0.2	10,570	0.00%
2023/12/20	74	53.07	81.1	52.87	54.50	-7.1	9,261	-0.08%
2023/12/19	57.4	52.47	64.7	52.92	52.30	-7.3	8,798	-0.08%
2023/12/18	207	53.28	203	53.04	52.90	4	8,116	0.05%	大買/大賣/
2023/12/15	0	0.00	3	50.20	50.60	-3	7,335	-0.04%
2023/12/14	4	49.25	0	0.00	49.05	4	7,080	0.06%
2023/12/13	37	49.97	37.2	51.56	50.10	-0.2	6,925	0.00%
2023/12/12	42.1	53.13	46	52.45	51.80	-3.9	7,366	-0.05%
2023/12/11	23	52.44	25	52.32	52.40	-2	7,192	-0.03%
2023/12/08	1.3	50.88	2	50.30	51.10	-0.7	6,988	-0.01%
2023/12/07	35	50.17	33	50.82	50.10	2	6,981	0.03%
2023/12/06	40	51.24	37	51.20	51.30	3	6,957	0.04%
2023/12/05	74.2	52.04	85.3	51.59	52.00	-11.2	6,865	-0.16%
2023/12/04	12.6	51.66	5.7	50.66	52.50	6.9	6,511	0.11%
2023/12/01	5.3	46.94	12.2	47.85	48.65	-6.9	6,098	-0.11%
2023/11/30	6	46.68	0.1	46.75	46.70	6	5,955	0.10%
2023/11/29	0	0.00	1	46.50	46.55	-1	6,006	-0.02%
2023/11/28	7	46.95	0	47.10	47.00	7	6,013	0.12%
2023/11/24	3	45.50	25.5	45.62	45.50	-22.5	5,985	-0.38%
2023/11/22	0	0.00	0.1	46.55	45.65	-0.1	6,052	0.00%
2023/11/21	1	46.65	0.1	46.70	46.55	1	6,010	0.02%
2023/11/20	1	46.95	2.1	46.91	46.95	-1.1	6,094	-0.02%
2023/11/17	0	0.00	0	47.45	47.25	0	6,174	0.00%
2023/11/16	1	47.60	2	47.48	47.40	-1	6,207	-0.02%
2023/11/15	2	47.88	3	47.28	47.85	-1	6,230	-0.02%
2023/11/14	39	46.10	39	46.03	46.10	0	6,289	0.00%
2023/11/13	0	0.00	0.1	45.95	45.75	-0.1	6,211	0.00%
2023/11/10	36	45.00	35	45.34	45.00	1	6,230	0.02%
2023/11/08	15	46.05	14	46.34	46.10	1	6,203	0.02%
2023/11/02	0	0.00	1	47.05	47.10	-1	6,237	-0.02%
2023/10/31	0	46.00	0.2	46.90	46.20	-0.2	6,272	0.00%
2023/10/30	0.3	46.75	1.1	45.92	47.45	-0.8	6,225	-0.01%
2023/10/24	1	44.45	0	0.00	44.60	1	6,340	0.02%
2023/10/20	0.1	44.50	1.2	44.89	44.90	-1.2	6,415	-0.02%
2023/10/19	0.3	46.00	0	0.00	45.60	0.3	6,456	0.01%
2023/10/18	35	44.85	35	44.49	44.85	0	6,467	0.00%
2023/10/16	2	44.70	2	45.09	45.00	0	6,549	0.00%
2023/10/13	2	44.88	0	0.00	44.25	2	6,610	0.03%
2023/10/11	16.1	45.25	22	45.51	45.25	-5.9	6,647	-0.09%
2023/10/05	0	0.00	0.1	46.90	46.75	-0.1	6,910	0.00%
2023/10/04	0	0.00	0	46.20	46.35	0	6,971	0.00%
2023/10/03	2	46.45	0	0.00	46.00	2	7,134	0.03%
2023/09/28	0	0.00	0.1	48.58	48.30	-0.1	7,291	0.00%
2023/09/27	21	48.39	22.1	48.73	48.40	-1.1	7,636	-0.01%
2023/09/26	1	48.70	0	0.00	48.70	1	8,660	0.01%
2023/09/25	0.1	49.25	0	0.00	49.20	0.1	9,197	0.00%
2023/09/22	1	49.45	0.1	49.90	49.50	1	9,463	0.01%
2023/09/21	30	49.81	31	50.51	49.80	-1	9,532	-0.01%
2023/09/20	1	51.90	0	0.00	51.30	1	9,490	0.01%
2023/09/19	1	50.90	0.3	51.00	50.50	0.7	9,382	0.01%
2023/09/18	0	0.00	5.2	50.75	50.90	-5.2	9,376	-0.06%
2023/09/15	22.3	51.16	12.5	50.80	50.60	9.8	9,386	0.10%
2023/09/14	4.3	47.95	5.1	48.12	48.85	-0.8	8,722	-0.01%
2023/09/13	2	46.40	0	0.00	46.65	2	8,628	0.02%
2023/09/12	0.1	46.50	0.1	46.40	46.80	0	8,725	0.00%
2023/09/07	0	0.00	0.1	46.00	45.65	-0.1	8,817	0.00%
2023/09/05	64	47.18	65.1	46.72	47.30	-1.1	8,935	-0.01%
2023/09/04	1	46.75	3	46.60	46.50	-2	9,162	-0.02%
2023/09/01	0	0.00	10.1	45.05	44.90	-10.1	9,167	-0.11%
2023/08/31	2	45.60	0	0.00	45.30	2	9,261	0.02%
2023/08/30	0	0.00	1.3	45.76	45.85	-1.3	9,242	-0.01%
2023/08/25	0.6	46.05	0	0.00	45.90	0.6	9,499	0.01%
2023/08/24	0.4	46.66	0	46.80	46.00	0.4	9,566	0.00%
2023/08/23	0	0.00	2.3	48.58	47.55	-2.3	9,478	-0.02%
2023/08/22	0	0.00	4	48.70	48.70	-4	9,435	-0.04%
2023/08/21	98	49.32	100	49.95	49.30	-2	9,449	-0.02%
2023/08/18	14	49.36	6.1	49.88	50.50	7.9	9,404	0.08%
2023/08/17	0.1	47.70	0	0.00	47.90	0.1	9,202	0.00%
2023/08/15	0.6	49.20	0	0.00	49.00	0.6	9,236	0.01%
2023/08/14	0	0.00	1	50.10	49.50	-1	9,286	-0.01%
2023/08/11	0	49.80	0	0.00	50.60	0	9,367	0.00%
2023/08/10	0	0.00	2	49.50	50.10	-2	9,379	-0.02%
2023/08/08	22	50.09	21	50.00	50.10	1	9,472	0.01%
2023/08/07	30.3	50.50	29	50.34	50.50	1.3	9,594	0.01%
2023/08/04	3	51.33	2	51.50	51.60	1	9,661	0.01%
2023/08/02	18	51.10	19	50.73	51.10	-1	9,689	-0.01%
2023/08/01	11	51.17	0	0.00	51.10	11	9,706	0.11%
2023/07/31	1	50.60	5	51.60	50.40	-4	9,784	-0.04%
2023/07/28	1	51.40	1	51.20	51.80	0	9,824	0.00%
2023/07/27	1	50.20	0	0.00	50.40	1	9,917	0.01%
2023/07/26	2	49.60	1	50.10	49.45	1	9,944	0.01%
2023/07/25	2	49.30	1.2	49.44	49.20	0.9	9,972	0.01%
2023/07/24	2.1	49.36	0	0.00	49.30	2.1	10,070	0.02%
2023/07/20	0	0.00	1	51.40	51.90	-1	10,171	-0.01%
2023/07/18	30	51.01	43	50.81	50.40	-13	10,362	-0.13%
2023/07/14	1	50.40	1	50.30	50.40	0	10,323	0.00%
2023/07/13	23	50.03	5	50.51	49.30	18	10,335	0.17%
2023/07/12	20.1	51.66	22	52.20	51.60	-1.9	10,261	-0.02%
2023/07/10	18.2	53.61	18	55.20	53.60	0.2	10,259	0.00%
2023/07/07	31	56.67	37	56.61	56.70	-6	10,090	-0.06%
2023/07/06	1	57.60	0	0.00	57.60	1	9,972	0.01%
2023/07/05	11	56.81	13.3	57.34	57.70	-2.3	9,939	-0.02%
2023/07/04	25.2	60.48	20.5	61.48	57.30	4.7	9,675	0.05%
2023/07/03	2	58.10	4.2	58.36	58.90	-2.2	8,716	-0.02%
2023/06/30	1.3	58.92	1.2	59.17	59.00	0.1	8,216	0.00%
2023/06/29	1.1	57.22	5	57.60	57.30	-3.9	7,941	-0.05%
2023/06/28	0.2	58.60	0	0.00	58.40	0.2	7,880	0.00%
2023/06/27	1	59.60	2	58.60	58.80	-1	7,873	-0.01%
2023/06/26	2	60.20	0	0.00	58.80	2	7,871	0.03%
2023/06/21	32	60.19	27.1	60.25	60.20	4.9	7,865	0.06%
2023/06/20	5	61.20	0	0.00	61.00	5	7,836	0.06%
2023/06/19	0	0.00	0	61.70	61.10	0	7,892	0.00%
2023/06/16	2	62.79	0	0.00	62.60	2	7,918	0.03%
2023/06/15	2	62.00	0	0.00	61.70	2	7,940	0.03%
2023/06/14	1	62.40	1.1	62.44	62.20	-0.1	8,067	0.00%
2023/06/12	0.5	61.24	0	0.00	62.10	0.5	8,862	0.01%
2023/06/09	7	61.40	1.2	61.64	61.80	5.9	9,553	0.06%
2023/06/08	0.3	61.99	1	62.00	61.50	-0.7	9,687	-0.01%
2023/06/07	0	0.00	1	59.70	59.80	-1	9,917	-0.01%
2023/06/06	1	59.30	16.2	59.06	59.50	-15.2	9,925	-0.15%
2023/06/02	0.1	57.87	0	0.00	58.10	0.1	10,005	0.00%
2023/06/01	10	57.30	0	0.00	57.10	10	10,059	0.10%
2023/05/31	1.3	58.20	0	0.00	58.00	1.3	10,104	0.01%
2023/05/29	0	0.00	0	59.93	60.00	0	10,361	0.00%
2023/05/26	7	58.80	2	59.50	58.90	5	10,595	0.05%
2023/05/25	1.2	59.61	0	0.00	58.70	1.2	10,907	0.01%
2023/05/23	0	0.00	1	60.30	60.10	-1	11,458	-0.01%
2023/05/19	0	59.90	2	60.05	60.30	-2	11,432	-0.02%
2023/05/18	2	60.20	3	60.00	59.60	-1	11,369	-0.01%
2023/05/17	0	0.00	1	60.30	60.20	-1	11,390	-0.01%
2023/05/15	0	59.80	0	0.00	60.20	0	11,413	0.00%
2023/05/12	3	59.10	0	0.00	59.20	3	11,434	0.03%
2023/05/11	1	60.00	0	0.00	59.10	1	11,447	0.01%
2023/05/10	0	0.00	6	60.67	61.60	-6	11,368	-0.05%
2023/05/08	6	59.25	0	0.00	59.40	6	11,536	0.05%
2023/05/05	0	0.00	4	59.50	59.50	-4	11,898	-0.03%
2023/05/03	19.2	60.51	19	62.70	60.50	0.2	12,004	0.00%
2023/05/02	2	63.40	2	64.30	63.20	0	11,970	0.00%
2023/04/28	0	64.90	0	0.00	65.00	0	12,084	0.00%
2023/04/27	0	63.20	0	0.00	63.70	0	12,176	0.00%
2023/04/26	0	63.40	0	0.00	63.70	0	12,253	0.00%
2023/04/25	0	0.00	5	64.20	64.20	-5	12,258	-0.04%
2023/04/24	5	65.20	0	0.00	65.50	5	12,374	0.04%
2023/04/21	22	65.00	22.1	66.58	65.00	-0.1	12,497	0.00%
2023/04/20	22	67.70	22.1	67.94	67.70	-0.1	12,473	0.00%
2023/04/19	0.1	68.80	5	68.80	68.00	-4.9	12,630	-0.04%
2023/04/18	0.1	69.85	0	0.00	69.00	0.1	12,772	0.00%
2023/04/17	0	70.80	2.1	70.73	70.50	-2.1	12,889	-0.02%
2023/04/14	2	69.60	7	69.66	69.90	-5	13,041	-0.04%
2023/04/11	0	69.20	0	0.00	68.60	0	13,740	0.00%
2023/04/07	5.1	68.81	1	69.70	69.40	4.1	14,505	0.03%
2023/04/06	0	0.00	0.6	68.00	67.80	-0.6	14,953	0.00%
2023/03/31	0	69.50	2	69.00	68.50	-2	15,727	-0.01%
2023/03/30	1	68.90	0	0.00	68.50	1	17,126	0.01%
2023/03/28	10	69.70	0	0.00	69.30	10	18,203	0.05%
2023/03/27	4	70.00	0	0.00	69.70	4	18,992	0.02%
2023/03/24	0	0.00	1	70.10	70.50	-1	19,983	-0.01%
2023/03/22	1.6	69.54	1	70.20	70.40	0.6	20,171	0.00%
2023/03/20	16	69.86	2	70.15	69.60	14	20,233	0.07%
2023/03/17	1	69.00	1	69.00	69.00	0	20,203	0.00%
2023/03/16	41.1	68.23	39	69.42	68.20	2.1	20,128	0.01%
2023/03/15	36	71.28	32	71.86	71.00	4	19,886	0.02%
2023/03/14	55.2	73.58	60	73.78	72.50	-4.8	19,571	-0.02%
2023/03/13	0	80.60	10.1	80.61	80.50	-10.1	18,898	-0.05%
2023/03/10	50.1	80.86	59	80.07	79.10	-8.9	18,755	-0.05%
2023/03/09	1	80.60	1	80.30	80.10	0	18,527	0.00%
2023/03/08	0	79.20	1	79.70	79.00	-1	18,647	-0.01%
2023/03/07	0	80.60	3	80.93	80.70	-3	18,699	-0.02%
2023/03/06	8	80.60	7	81.60	80.60	1	18,803	0.01%
2023/03/03	2	80.40	1	80.60	81.10	1	19,016	0.01%
2023/03/02	0	0.00	3.3	80.41	80.70	-3.3	19,149	-0.02%
2023/03/01	8	78.60	10	79.28	78.60	-2	18,998	-0.01%
2023/02/24	6	79.60	10	80.18	79.60	-4	18,961	-0.02%
2023/02/23	16.1	79.21	14.5	79.37	79.20	1.6	18,829	0.01%
2023/02/22	8.1	77.19	24	78.28	76.70	-15.9	18,592	-0.09%
2023/02/21	1.1	77.44	12.3	76.61	77.50	-11.2	18,344	-0.06%
2023/02/17	2.2	72.82	0	0.00	73.30	2.2	18,522	0.01%
2023/02/16	1	73.70	0	0.00	73.70	1	18,664	0.01%
2023/02/15	8	73.61	0	0.00	73.70	8	19,073	0.04%
2023/02/14	0.1	74.67	0.1	74.40	74.80	0.1	19,329	0.00%
2023/02/13	3.2	73.78	4	73.55	73.80	-0.8	19,474	0.00%
2023/02/10	7	75.59	1	77.30	75.50	6	19,706	0.03%
2023/02/09	1	77.00	0.5	76.90	76.90	0.5	20,025	0.00%
2023/02/08	1	78.10	2	77.75	77.90	-1	20,279	0.00%
2023/02/07	1	77.20	1	76.90	77.60	0	20,350	0.00%
2023/02/06	35	76.50	25	78.70	76.10	10	20,482	0.05%
2023/02/03	9	79.88	21.1	80.54	79.50	-12.1	20,459	-0.06%
2023/02/02	12.1	77.55	4	78.15	78.60	8.1	20,220	0.04%
2023/02/01	3	76.24	8	76.61	76.70	-5	20,217	-0.02%
2023/01/31	4	75.80	4	75.90	75.90	0	20,313	0.00%
2023/01/30	3	74.30	1.2	74.82	75.60	1.8	20,414	0.01%
2023/01/17	0	0.00	0.1	74.10	73.60	-0.1	20,433	0.00%
2023/01/16	13	73.65	15.1	73.22	73.70	-2.1	20,475	-0.01%
2023/01/13	2	74.40	0	0.00	74.50	2	20,424	0.01%
2023/01/12	0.2	75.30	0	0.00	74.10	0.2	20,536	0.00%
2023/01/11	8	76.80	0	0.00	76.10	8	20,473	0.04%
2023/01/10	1.2	76.85	1	77.30	76.50	0.2	20,444	0.00%
2023/01/09	14.1	77.15	9	77.70	77.50	5.1	20,639	0.02%
2023/01/06	1	77.10	21	76.39	77.80	-20	20,709	-0.10%
2023/01/05	21	77.39	0	0.00	77.10	21	20,762	0.10%
2023/01/04	20	78.05	11	77.62	77.10	9	20,903	0.04%
2023/01/03	1	81.10	1	79.20	79.20	0	20,825	0.00%
2022/12/30	22	80.36	15.2	80.67	80.10	6.8	20,753	0.03%
2022/12/29	1	79.60	1	79.20	79.20	0	20,637	0.00%
2022/12/28	22	79.27	24	80.40	79.00	-2	20,583	-0.01%
2022/12/27	19	84.21	11	83.17	82.10	8	20,463	0.04%
2022/12/26	65	83.11	72.1	85.07	82.40	-7	20,553	-0.03%
2022/12/23	47.1	85.43	44.1	85.78	86.20	3	20,344	0.01%
2022/12/22	535.1	84.76	564.3	84.68	87.20	-29.2	19,732	-0.15%	大買/大賣/
2022/12/21	73	79.02	72.8	78.18	79.80	0.2	18,579	0.00%
2022/12/20	68.1	77.22	71.1	76.93	76.70	-3	18,285	-0.02%
2022/12/19	59.2	77.10	52	79.01	76.20	7.2	18,086	0.04%
2022/12/16	6.1	76.50	27.3	77.25	78.80	-21.2	17,509	-0.12%
2022/12/15	1	71.60	3.2	72.94	72.50	-2.2	16,827	-0.01%
2022/12/14	1	69.20	1	69.70	70.70	0	17,223	0.00%
2022/12/13	3	70.40	0	0.00	70.30	3	17,331	0.02%
2022/12/12	0	0.00	0.1	69.50	69.30	-0.1	17,584	0.00%
2022/12/09	1	69.50	1	70.00	70.10	0	17,814	0.00%
2022/12/08	1	68.60	1	68.70	68.60	0	18,088	0.00%
2022/12/07	3.1	69.33	0	0.00	69.10	3.1	18,250	0.02%
2022/12/06	4.4	71.97	1.3	72.13	70.60	3.1	18,254	0.02%
2022/12/05	11	74.06	0	0.00	74.30	11	18,390	0.06%
2022/12/02	21	74.77	26	75.03	74.50	-5	18,584	-0.03%
2022/12/01	26.5	75.46	23.1	76.70	75.30	3.5	18,774	0.02%
2022/11/30	32	75.77	29	74.40	76.10	3	18,698	0.02%
2022/11/29	1	74.30	0	0.00	74.70	1	18,769	0.01%
2022/11/28	10	72.97	8	72.90	72.90	2	18,998	0.01%
2022/11/25	28	75.43	23	75.71	74.90	5	18,973	0.03%
2022/11/24	0	0.00	9	73.87	75.40	-9	19,000	-0.05%
2022/11/23	1.1	70.99	1	71.20	71.10	0.1	18,785	0.00%
2022/11/22	2	69.25	0.3	69.40	69.10	1.8	18,934	0.01%
2022/11/21	10	69.63	8	70.40	69.50	2	18,878	0.01%
2022/11/18	1	72.00	0	0.00	71.80	1	18,843	0.01%
2022/11/17	1	74.20	0	0.00	74.20	1	18,944	0.01%
2022/11/15	7	74.54	7	73.37	74.60	0	18,998	0.00%
2022/11/14	1.1	74.48	0	0.00	74.10	1.1	18,805	0.01%
2022/11/11	5	75.34	2	75.70	73.50	3	18,698	0.02%
2022/11/10	2	74.00	23	73.42	74.40	-21	18,395	-0.11%
2022/11/09	2	71.55	3.2	71.43	72.00	-1.2	18,244	-0.01%
2022/11/08	26	72.00	21.3	71.14	70.40	4.7	18,282	0.03%
2022/11/07	4	69.18	3.1	68.54	70.00	0.9	18,009	0.00%
2022/11/04	4	67.03	3	66.30	66.60	1	17,759	0.01%
2022/11/03	3	65.87	2	64.90	65.80	1	17,605	0.01%
2022/11/02	9	67.61	3	67.50	66.50	6	17,748	0.03%
2022/11/01	1	66.00	2	67.35	66.00	-1	17,590	-0.01%
2022/10/28	0	69.80	1	69.00	68.50	-1	17,585	-0.01%
2022/10/27	18	70.43	17.2	69.43	70.50	0.9	17,529	0.00%
2022/10/26	8.4	69.18	9	67.22	69.20	-0.6	17,483	0.00%
2022/10/25	8	67.70	8	68.40	67.70	0	17,395	0.00%
2022/10/24	2	69.50	3	69.47	68.50	-1	17,586	-0.01%
2022/10/21	0	0.00	0.2	66.88	66.50	-0.2	17,570	0.00%
2022/10/20	26	66.37	30.2	66.52	66.90	-4.2	17,578	-0.02%
2022/10/19	1.3	67.83	2.1	67.56	67.90	-0.8	17,706	0.00%
2022/10/18	3	66.80	6	66.83	67.00	-3	17,674	-0.02%
2022/10/17	28	63.18	26	63.61	64.90	2	17,705	0.01%
2022/10/14	3	67.77	3.1	69.46	68.80	-0.1	17,512	0.00%
2022/10/13	9	65.66	9	68.17	65.40	0	17,873	0.00%
2022/10/12	23	68.97	22.1	68.14	68.30	0.9	18,252	0.00%
2022/10/11	2	72.40	0	0.00	72.20	2	18,103	0.01%
2022/10/07	15.1	73.73	13	73.62	73.20	2.1	17,998	0.01%
2022/10/06	6	73.25	6.8	72.28	73.60	-0.8	18,048	0.00%
2022/10/05	5	73.48	6	73.39	72.90	-1	18,103	-0.01%
2022/10/04	12	71.79	5.4	72.00	71.60	6.6	18,225	0.04%
2022/10/03	39	70.44	40	70.87	70.30	-1	18,110	-0.01%
2022/09/30	36	65.31	41	64.90	66.80	-5	17,994	-0.03%
2022/09/29	0	0.00	1	66.50	66.50	-1	17,966	-0.01%
2022/09/28	10.1	66.36	17.1	67.40	65.70	-7	17,990	-0.04%
2022/09/27	12	70.54	4.1	70.46	71.00	7.9	18,355	0.04%
2022/09/26	10	71.03	13.2	71.63	69.40	-3.2	18,480	-0.02%
2022/09/23	70	76.54	68	75.95	74.90	2	18,620	0.01%
2022/09/22	86	75.34	90	75.43	74.70	-4	18,861	-0.02%
2022/09/21	31	78.02	31	77.41	78.30	0	19,104	0.00%
2022/09/20	25	75.55	21	75.35	75.10	4	19,163	0.02%
2022/09/19	35	76.31	36.1	77.30	74.10	-1.1	19,630	-0.01%
2022/09/16	6	78.88	2.3	79.13	80.70	3.7	19,925	0.02%
2022/09/15	6.5	81.04	4	80.83	80.70	2.5	20,286	0.01%
2022/09/14	24	76.74	34.1	77.00	79.10	-10	20,546	-0.05%
2022/09/13	1.1	77.43	2	78.35	77.70	-0.9	20,614	0.00%
2022/09/12	6	77.82	4.2	76.79	76.90	1.9	20,925	0.01%
2022/09/08	53.6	73.50	55	73.11	74.10	-1.4	20,836	-0.01%
2022/09/07	4	74.99	4	74.63	74.50	0	20,908	0.00%
2022/09/06	14	77.24	13.3	76.96	76.80	0.7	20,750	0.00%
2022/09/05	23	76.29	24.3	77.55	76.20	-1.3	20,692	-0.01%
2022/09/02	40	78.46	38.3	80.12	78.00	1.7	20,581	0.01%
2022/09/01	2.1	84.79	1.6	83.80	83.70	0.5	20,346	0.00%
2022/08/31	19.1	84.87	17.5	84.15	86.80	1.6	20,415	0.01%
2022/08/30	2.2	86.40	1	86.10	86.10	1.2	20,129	0.01%
2022/08/29	7.1	87.42	10	86.63	86.30	-2.9	20,111	-0.01%
2022/08/25	1	92.30	1.1	92.97	92.80	-0.1	20,010	0.00%
2022/08/24	1.2	91.09	1	91.60	91.30	0.2	20,068	0.00%
2022/08/23	0	0.00	1	95.80	94.60	-1	20,090	0.00%
2022/08/22	22.1	96.12	11	96.23	95.10	11.1	20,154	0.06%
2022/08/19	1	101.00	1	100.50	100.50	0	20,021	0.00%
2022/08/18	12	100.50	10	101.00	101.00	2	20,220	0.01%
2022/08/17	6.1	101.25	9.1	101.28	101.50	-3	20,697	-0.01%
2022/08/16	2.2	100.28	1	100.00	99.90	1.2	21,251	0.01%
2022/08/15	9.2	101.18	6	101.83	101.50	3.2	21,871	0.01%
2022/08/11	2.2	102.80	2	103.75	103.00	0.2	21,901	0.00%
2022/08/10	8	103.56	2	104.75	103.00	6	21,885	0.03%
2022/08/09	19.1	105.79	17	105.09	105.00	2.1	21,937	0.01%
2022/08/05	1	106.01	15.5	106.45	107.50	-14.5	21,846	-0.07%
2022/08/04	13	103.23	6	102.83	104.00	7	21,921	0.03%
2022/08/02	8	104.94	7	104.07	105.00	1	22,088	0.00%
2022/08/01	18	107.06	18	105.50	107.50	0	22,109	0.00%
2022/07/29	16	107.00	12.3	107.89	107.00	3.7	22,202	0.02%
2022/07/28	23	102.00	21	104.71	102.00	2	22,118	0.01%
2022/07/27	1	103.00	3	103.83	104.50	-2	22,091	-0.01%
2022/07/26	3.2	100.65	2	101.00	100.50	1.2	22,099	0.01%
2022/07/25	5	104.50	0	0.00	104.00	5	21,952	0.02%
2022/07/22	0	106.50	7	106.93	106.50	-7	21,993	-0.03%
2022/07/21	5	106.90	12	106.17	105.50	-7	22,013	-0.03%
2022/07/20	32.2	106.12	16	107.22	103.50	16.2	21,989	0.07%
2022/07/19	20.8	127.54	22.1	129.21	131.00	-1.3	21,598	-0.01%
2022/07/18	7	119.29	11	120.41	121.00	-4	21,147	-0.02%
2022/07/15	2	118.25	4	117.88	117.00	-2	21,144	-0.01%
2022/07/14	4	114.63	7	115.93	118.50	-3	21,219	-0.01%
2022/07/13	10	116.25	21	114.50	113.50	-11	21,063	-0.05%
2022/07/12	10	112.80	7	113.14	112.00	3	20,966	0.01%
2022/07/11	3	120.33	2	120.25	120.50	1	20,719	0.00%
2022/07/08	1	120.50	6	121.08	120.50	-5	20,675	-0.02%
2022/07/07	7	114.64	8	114.06	116.50	-1	20,505	0.00%
2022/07/06	9	114.22	8	115.81	113.50	1	20,500	0.00%
2022/07/05	33	115.09	31.3	114.81	116.00	1.7	20,405	0.01%
2022/07/04	3	114.33	3	113.83	115.50	0	19,948	0.00%
2022/07/01	7.2	113.88	9.3	115.99	111.00	-2	19,836	-0.01%
2022/06/30	8.1	120.05	8	118.50	119.00	0.1	19,480	0.00%
2022/06/29	44.1	122.28	42	122.83	120.00	2.1	19,155	0.01%
2022/06/28	19	126.24	20	125.20	128.00	-1	18,787	-0.01%
2022/06/27	36	125.29	37	125.47	128.00	-1	18,412	-0.01%
2022/06/24	4.1	115.59	8	115.88	116.50	-3.9	17,937	-0.02%
2022/06/23	12	112.13	21	117.55	110.50	-9	17,617	-0.05%
2022/06/22	95	118.98	120	118.27	120.00	-25	17,276	-0.14%	大賣/
2022/06/21	11	122.64	8	122.00	123.50	3	16,758	0.02%
2022/06/20	28	122.25	38	122.84	119.50	-10	16,534	-0.06%
2022/06/17	3	132.67	4.7	131.40	131.00	-1.7	16,156	-0.01%
2022/06/16	8.2	134.47	8	138.56	131.00	0.2	15,984	0.00%
2022/06/15	10.1	141.00	5.1	142.37	140.50	5	16,030	0.03%
2022/06/14	5.1	142.61	2	142.25	143.00	3.1	16,380	0.02%
2022/06/13	6	143.34	2.1	145.17	143.00	3.9	17,312	0.02%
2022/06/10	3.7	150.68	2	151.50	150.00	1.7	17,735	0.01%
2022/06/09	18.3	155.87	47	157.20	155.00	-28.7	17,977	-0.16%
2022/06/08	1	160.50	8	161.18	161.50	-7	18,124	-0.04%
2022/06/07	7	158.71	5	160.00	159.00	2	18,565	0.01%
2022/06/06	60.1	161.63	16	162.72	158.50	44.1	19,086	0.23%
2022/06/02	0.2	159.00	0	0.00	158.50	0.2	19,672	0.00%
2022/06/01	2	160.50	2	160.75	159.50	0	20,734	0.00%
2022/05/31	3.1	157.39	3	157.67	157.00	0.1	22,047	0.00%
2022/05/30	12	161.33	12	159.88	158.50	0	22,405	0.00%
2022/05/27	0.1	158.00	1	159.97	160.50	-0.9	22,706	0.00%
2022/05/26	11	158.32	6	159.42	156.50	5	23,032	0.02%
2022/05/25	19.2	160.35	17	161.24	160.50	2.2	23,196	0.01%
2022/05/24	48.7	162.58	98	165.14	161.50	-49.3	23,415	-0.21%
2022/05/23	53.1	161.40	25.6	159.22	163.50	27.5	23,452	0.12%
2022/05/20	16	148.00	8.3	148.35	149.00	7.7	23,616	0.03%
2022/05/19	5.1	144.34	3	141.67	146.00	2.1	24,528	0.01%
2022/05/18	2	147.50	6	145.67	147.50	-4	25,491	-0.02%
2022/05/17	15.2	145.83	26	146.65	143.00	-10.8	26,034	-0.04%
2022/05/16	10	148.95	2	149.50	148.00	8	26,380	0.03%
2022/05/13	1	152.00	4	152.25	153.50	-3	26,755	-0.01%
2022/05/12	16	150.53	3	153.00	148.50	13	27,852	0.05%
2022/05/11	6.1	151.99	7	151.57	151.50	-1	28,048	0.00%
2022/05/10	3	150.00	4	150.00	151.50	-1	28,426	0.00%
2022/05/09	17	150.68	18	151.78	148.00	-1	28,842	0.00%
2022/05/06	13	148.35	11.1	147.96	151.50	1.9	29,843	0.01%
2022/05/05	2	153.75	8.1	153.10	153.00	-6.1	29,960	-0.02%
2022/05/04	1	150.49	3	149.67	148.50	-2	29,923	-0.01%
2022/05/03	7	144.00	0	0.00	146.00	7	30,123	0.02%
2022/04/29	3	146.17	11	145.64	146.00	-8	30,426	-0.03%
2022/04/28	7.1	142.67	5	143.40	142.00	2.1	30,615	0.01%
2022/04/27	0.1	142.98	1	142.50	144.00	-0.9	30,648	0.00%
2022/04/26	5.2	146.01	4	149.75	145.00	1.2	30,761	0.00%
2022/04/25	9.1	149.73	1	149.00	148.00	8.1	30,860	0.03%
2022/04/22	3.1	156.53	0	0.00	156.00	3.1	30,890	0.01%
2022/04/21	7	158.21	8.1	158.62	157.50	-1.1	31,098	0.00%
2022/04/20	2.1	157.19	8	157.13	155.50	-5.9	31,348	-0.02%
2022/04/19	5	155.40	5.3	156.10	156.00	-0.3	31,482	0.00%
2022/04/18	4.1	151.38	2	151.00	151.00	2.1	31,728	0.01%
2022/04/15	0	0.00	2	155.75	155.00	-2	32,036	-0.01%
2022/04/14	5	154.80	2	157.50	154.50	3	32,163	0.01%
2022/04/13	0	0.00	7.5	157.07	158.00	-7.5	32,253	-0.02%
2022/04/12	9.1	149.68	10	150.05	153.00	-0.9	32,311	0.00%
2022/04/11	7	153.71	8	155.13	151.50	-1	32,351	0.00%
2022/04/08	0	0.00	2	154.25	154.00	-2	32,947	-0.01%
2022/04/07	4.1	151.39	3	153.83	149.50	1.1	33,063	0.00%
2022/04/06	8	154.44	4	157.00	156.00	4	33,093	0.01%
2022/04/01	14	159.32	18.1	159.91	160.00	-4.1	33,478	-0.01%
2022/03/31	24	157.58	24	158.40	158.50	0	33,528	0.00%
2022/03/30	2.1	159.18	5	158.40	160.00	-3	33,688	-0.01%
2022/03/29	22	155.23	17	158.32	154.50	5	33,769	0.01%
2022/03/28	5.9	154.64	5	155.40	156.00	0.9	34,092	0.00%
2022/03/25	9	156.67	2	154.25	153.50	7	34,467	0.02%
2022/03/24	14	161.04	3	161.83	160.00	11	34,857	0.03%
2022/03/23	2	162.75	10	163.85	163.00	-8	35,566	-0.02%
2022/03/22	9	165.06	7.2	162.96	162.50	1.8	36,222	0.00%
2022/03/21	10	165.00	5.1	164.99	163.00	4.9	37,126	0.01%
2022/03/18	12.1	161.55	7	161.50	163.00	5.1	38,261	0.01%
2022/03/17	12	162.71	20	164.40	168.00	-8	38,841	-0.02%
2022/03/16	47	165.11	23	164.24	161.50	24	39,919	0.06%
2022/03/15	16	175.94	4	176.25	172.50	12	39,944	0.03%
2022/03/14	19	179.24	34	180.21	182.00	-15	41,030	-0.04%
2022/03/11	15.2	175.38	17	175.32	175.00	-1.8	42,473	0.00%
2022/03/10	8	178.13	8	179.75	176.50	0	43,249	0.00%
2022/03/09	53	174.47	58	174.39	174.00	-5	43,857	-0.01%
2022/03/08	35	175.00	17	173.74	170.50	18	44,460	0.04%
2022/03/07	24.1	188.59	20	191.98	180.00	4.1	43,865	0.01%
2022/03/04	45.5	196.93	51.6	197.87	192.00	-6.1	43,042	-0.01%
2022/03/03	26	194.48	24	193.38	192.00	2	41,921	0.00%
2022/03/02	26.4	191.56	16.1	191.67	190.50	10.3	41,774	0.02%
2022/03/01	19	191.87	22.1	192.50	193.00	-3.1	41,636	-0.01%
2022/02/25	12	187.12	12	187.58	187.00	0	41,391	0.00%
2022/02/24	20	186.25	14.1	187.85	182.00	5.9	41,218	0.01%
2022/02/23	18.1	188.86	30	188.52	190.00	-11.9	40,843	-0.03%
2022/02/22	28.1	184.25	25	183.78	181.50	3.1	40,488	0.01%
2022/02/21	49.1	197.43	61.2	196.60	195.00	-12.1	39,762	-0.03%
2022/02/18	45.1	192.52	32.2	192.02	194.50	12.9	39,031	0.03%
2022/02/17	20	186.20	24.1	186.92	183.00	-4.1	38,225	-0.01%
2022/02/16	83	183.22	86	183.29	183.50	-3	37,912	-0.01%
2022/02/15	32	179.05	31	181.53	178.50	1	38,206	0.00%
2022/02/14	132.1	183.22	143.2	182.85	180.00	-11.1	38,783	-0.03%	大買/大賣/
2022/02/11	10	174.00	15	175.93	172.00	-5	38,390	-0.01%
2022/02/10	7	175.79	11	175.50	175.50	-4	39,037	-0.01%
2022/02/09	50.1	174.77	57	176.10	173.50	-6.9	39,741	-0.02%
2022/02/08	67	171.13	64.9	169.20	172.00	2.1	39,830	0.01%
2022/02/07	121	159.02	126.1	159.56	162.00	-5.1	39,996	-0.01%	大買/大賣/
2022/01/26	119	149.77	115	150.19	147.50	4	41,239	0.01%	大買/大賣/
2022/01/25	22.1	149.34	24.1	148.16	145.50	-2	41,581	0.00%
2022/01/24	27	151.00	14	151.64	153.00	13	41,813	0.03%
2022/01/21	7.2	155.18	5	155.60	151.50	2.2	42,137	0.01%
2022/01/20	6.1	161.51	3	161.33	161.00	3.1	42,290	0.01%
2022/01/19	6.4	161.99	0	0.00	161.50	6.4	42,524	0.02%
2022/01/18	8.1	165.63	8	166.75	166.00	0.1	42,715	0.00%
2022/01/17	4.2	168.13	2	169.25	166.00	2.2	43,550	0.00%
2022/01/14	7	171.50	7.1	171.42	173.50	-0.1	44,029	0.00%
2022/01/13	8.3	172.53	5	174.70	168.50	3.3	44,460	0.01%
2022/01/12	2.2	179.03	0	0.00	176.00	2.2	44,725	0.00%
2022/01/11	1.1	178.21	1	181.00	181.50	0.1	45,521	0.00%
2022/01/10	4.2	183.66	0	0.00	179.50	4.2	46,605	0.01%
2022/01/07	8.1	189.11	0	190.50	187.50	8.1	47,315	0.02%
2022/01/06	7.1	191.49	7	193.29	191.00	0.1	48,866	0.00%
2022/01/05	12	190.67	13	192.35	191.00	-1	49,726	0.00%
2022/01/04	18	190.47	20	187.10	191.50	-2	50,499	0.00%
2022/01/03	18.1	187.26	39	191.68	187.50	-20.9	51,296	-0.04%
2021/12/30	4.1	198.51	3	199.67	198.50	1.1	51,827	0.00%
2021/12/29	7	201.93	7	202.29	201.00	0	52,778	0.00%
2021/12/28	37.2	204.07	33	202.65	200.50	4.1	54,654	0.01%
2021/12/27	4.8	199.19	2	198.50	199.00	2.8	55,451	0.01%
2021/12/24	7.2	200.56	4	201.50	199.00	3.2	56,326	0.01%
2021/12/23	16.1	202.03	16	204.69	200.00	0.1	56,322	0.00%
2021/12/22	23.1	203.74	13	204.73	204.00	10.1	56,540	0.02%
2021/12/21	25.5	202.79	39.2	202.79	207.00	-13.7	56,543	-0.02%
2021/12/20	21	198.05	26	199.79	199.00	-5	56,620	-0.01%
2021/12/17	9.1	201.71	26.2	201.80	200.00	-17.1	56,644	-0.03%
2021/12/16	19.1	198.86	10.1	199.82	196.50	9	56,315	0.02%
2021/12/15	37.1	194.85	32.1	197.88	199.00	5	56,196	0.01%
2021/12/14	53.3	196.63	48.1	197.06	189.50	5.2	56,156	0.01%
2021/12/13	38.3	205.80	19	208.29	201.50	19.3	55,319	0.03%
2021/12/10	53.3	205.79	65.2	206.79	210.50	-11.9	55,553	-0.02%
2021/12/09	54	203.76	50.4	201.79	208.00	3.6	54,894	0.01%
2021/12/08	39.2	197.27	31.3	198.76	197.00	7.9	54,715	0.01%
2021/12/07	16.3	184.04	52.5	185.53	191.00	-36.1	54,241	-0.07%
2021/12/06	290	174.68	285.5	174.68	176.50	4.5	53,587	0.01%	大買/大賣/
2021/12/03	70.2	167.21	60	170.55	164.50	10.2	53,625	0.02%
2021/12/02	44.1	158.20	59.1	160.16	169.50	-15.1	53,692	-0.03%
2021/12/01	19	154.82	20.1	154.13	154.50	-1.1	53,099	0.00%
2021/11/30	11	155.82	14	155.82	156.50	-3	53,553	-0.01%
2021/11/29	30	152.90	36	153.08	153.00	-6	54,150	-0.01%
2021/11/26	67.1	154.24	45	156.39	152.00	22.1	55,260	0.04%
2021/11/25	30.1	157.17	35	157.90	157.50	-5	55,943	-0.01%
2021/11/24	10	154.05	9	154.83	154.00	1	56,530	0.00%
2021/11/23	16.1	156.47	18	154.28	154.00	-1.9	58,328	0.00%
2021/11/22	14	155.71	14	158.54	154.50	0	60,206	0.00%
2021/11/19	17.1	157.29	0	0.00	156.00	17.1	61,871	0.03%
2021/11/18	2.1	160.71	14.1	161.36	160.50	-12	64,140	-0.02%
2021/11/17	28	157.63	32	159.09	158.50	-4	66,010	-0.01%
2021/11/16	13	159.08	12	160.67	161.00	1	67,378	0.00%
2021/11/15	8.4	160.48	9	159.33	157.00	-0.6	69,856	0.00%
2021/11/12	25.1	159.72	15.4	161.49	159.00	9.7	71,211	0.01%
2021/11/11	45.4	169.10	35.1	169.98	159.50	10.3	71,484	0.01%
2021/11/10	31	182.36	25	183.50	177.00	6	72,107	0.01%
2021/11/09	44.2	186.33	41.6	185.76	183.50	2.5	73,224	0.00%
2021/11/08	53	186.53	42.2	184.95	190.00	10.8	73,787	0.01%
2021/11/05	35.1	174.21	40	175.21	178.00	-4.9	74,735	-0.01%
2021/11/04	250.2	177.99	244.4	178.76	174.50	5.8	76,083	0.01%	大買/大賣/
2021/11/03	63.3	169.53	49.2	170.56	171.50	14.1	76,323	0.02%
2021/11/02	9	163.72	15	162.70	161.00	-6	76,868	-0.01%
2021/11/01	11	160.50	10	163.95	158.50	1	77,612	0.00%
2021/10/29	8	159.14	26.5	158.61	160.00	-18.5	78,267	-0.02%
2021/10/28	15	155.90	15	157.00	153.50	0	79,584	0.00%
2021/10/27	26	154.33	15.1	154.33	153.00	10.9	82,036	0.01%
2021/10/26	17	158.94	21	158.24	157.00	-4	84,992	0.00%
2021/10/25	10.8	154.22	13.5	156.87	157.50	-2.7	87,571	0.00%
2021/10/22	31.4	154.09	27.8	154.64	152.50	3.6	90,066	0.00%
2021/10/21	39	163.15	33	161.32	159.00	6	91,770	0.01%
2021/10/20	13	162.19	16	161.06	159.50	-3	92,550	0.00%
2021/10/19	33	159.71	33	160.74	158.00	0	94,278	0.00%
2021/10/18	20	151.28	25.3	151.73	160.00	-5.3	96,471	-0.01%
2021/10/15	85	161.05	84	162.06	161.00	1	97,931	0.00%
2021/10/14	36.3	161.99	42	157.95	164.50	-5.7	98,982	-0.01%
2021/10/13	40	159.54	41	156.70	155.00	-1	99,248	0.00%
2021/10/12	16.2	157.19	14.2	158.49	153.50	2	101,711	0.00%
2021/10/08	56	167.57	55.4	168.77	169.50	0.6	102,911	0.00%
2021/10/07	205.6	168.21	209	168.64	171.50	-3.4	105,121	0.00%	大買/大賣/
2021/10/06	53	165.31	54.1	167.09	161.50	-1.1	106,167	0.00%
2021/10/05	239.2	163.54	240	164.08	173.00	-0.8	107,309	0.00%	大買/大賣/
2021/10/04	34.1	171.34	34.2	172.98	165.50	-0.1	108,342	0.00%
2021/10/01	36.1	190.74	32	191.86	183.50	4.1	110,613	0.00%
2021/09/30	5	203.10	7	203.79	203.50	-2	112,158	0.00%
2021/09/29	24.1	201.15	24	201.15	200.50	0.1	113,993	0.00%
2021/09/28	2	201.50	2	201.75	203.50	0	115,755	0.00%
2021/09/27	33	213.76	34	216.03	208.00	-1	117,732	0.00%
2021/09/24	48	214.32	58	214.78	215.00	-10	121,860	-0.01%
2021/09/23	17.2	207.98	23	208.63	207.50	-5.9	123,853	0.00%
2021/09/22	10	204.18	7	203.29	203.00	3	127,961	0.00%
2021/09/17	72	207.58	80	207.96	210.00	-8	129,019	-0.01%
2021/09/16	12.1	202.26	7	203.43	200.50	5.1	131,239	0.00%
2021/09/15	28	201.71	25	202.10	205.00	3	132,972	0.00%
2021/09/14	34	206.13	18.1	207.68	201.50	15.9	136,191	0.01%
2021/09/13	22	213.32	16	213.59	210.00	6	138,442	0.00%
2021/09/10	49	210.54	45	210.19	211.50	4	139,336	0.00%
2021/09/09	50	209.39	27	208.00	207.50	23	140,530	0.02%
2021/09/08	47.1	212.71	37	214.97	213.00	10.1	141,059	0.01%
2021/09/07	16.1	206.70	37	205.77	209.50	-20.9	141,359	-0.01%
2021/09/06	32.2	216.99	41	217.44	211.00	-8.8	140,707	-0.01%
2021/09/03	46.2	230.52	46	224.91	222.00	0.2	140,444	0.00%
2021/09/02	33.1	239.11	42	239.51	235.50	-8.9	139,951	-0.01%
2021/09/01	47.2	240.61	30.2	240.48	235.00	17	139,269	0.01%
2021/08/31	58.1	246.79	38	248.04	248.00	20.1	138,045	0.01%
2021/08/30	28	253.55	24.2	253.60	249.00	3.8	137,102	0.00%
2021/08/27	71.5	256.53	69	258.35	252.00	2.5	136,378	0.00%
2021/08/26	71.1	255.91	62	256.31	258.00	9.1	134,570	0.01%
2021/08/25	60	252.95	77.5	255.03	262.00	-17.5	132,823	-0.01%
2021/08/24	118	250.23	151.1	249.85	244.00	-33.1	131,087	-0.03%	大買/大賣/
2021/08/23	72.2	245.54	61	242.07	248.00	11.2	129,142	0.01%
2021/08/20	40	217.24	47	218.74	225.50	-7	129,352	-0.01%
2021/08/19	242.3	224.25	232.1	225.39	213.00	10.2	130,804	0.01%	大買/大賣/
2021/08/18	71.1	207.92	95	207.65	226.00	-23.9	129,864	-0.02%
2021/08/17	63	212.10	55	213.50	205.50	8	130,875	0.01%
2021/08/16	266	212.85	261.1	213.51	215.00	4.9	131,847	0.00%	大買/大賣/
2021/08/13	543	222.31	524.1	222.40	215.00	18.9	131,260	0.01%	大買/大賣/
2021/08/12	196.1	217.91	200	217.49	230.00	-3.9	131,665	0.00%	大買/大賣/
2021/08/11	177	210.57	174	210.97	217.00	3	131,247	0.00%	大買/大賣/
2021/08/10	100	231.20	92	233.73	225.00	8	129,537	0.01%
2021/08/09	39.1	234.07	33	235.95	229.00	6.1	128,839	0.00%
2021/08/06	271	235.21	298.1	235.03	231.00	-27.1	128,536	-0.02%	大買/大賣/
2021/08/05	48.3	224.32	35	223.96	221.00	13.3	127,154	0.01%
2021/08/04	29	233.00	37	233.24	233.00	-8	126,543	-0.01%
2021/08/03	50	232.13	43	233.47	229.00	7	126,639	0.01%
2021/08/02	607	232.15	607.1	231.90	232.00	-0.1	125,565	0.00%	大買/大賣/
2021/07/30	170.3	243.21	150.8	242.91	223.50	19.5	123,176	0.02%	大買/大賣/
2021/07/29	94.3	239.44	103	238.25	248.00	-8.8	120,666	-0.01%	大賣/
2021/07/28	257.5	210.15	261.1	211.75	225.50	-3.6	118,502	0.00%	大買/大賣/
2021/07/27	379	203.72	391	203.80	205.00	-12	116,098	-0.01%	大買/大賣/
2021/07/26	66	227.33	50.3	228.23	216.50	15.7	115,006	0.01%
2021/07/23	118.2	245.08	99.1	246.96	240.00	19.1	113,819	0.02%	大買/
2021/07/22	350.1	232.78	381	233.21	240.00	-30.9	112,099	-0.03%	大買/大賣/
2021/07/21	554.1	256.62	504	259.13	238.50	50.1	109,689	0.05%	大買/大賣/
2021/07/20	108	267.02	129	270.58	260.50	-21	107,231	-0.02%	大買/大賣/
2021/07/19	71.1	290.82	71.4	289.92	286.00	-0.3	105,706	0.00%
2021/07/16	294.5	290.97	291.7	291.75	286.00	2.8	105,178	0.00%	大買/大賣/
2021/07/15	84.6	266.39	95.1	269.83	278.50	-10.5	102,364	-0.01%
2021/07/14	265.1	251.35	267.1	250.41	253.50	-2	101,196	0.00%	大買/大賣/
2021/07/13	125.2	279.85	96.3	279.28	258.50	28.9	98,531	0.03%	大買/
2021/07/12	183.5	287.62	221.7	287.60	287.00	-38.2	96,744	-0.04%	大買/大賣/
2021/07/09	135.4	291.88	147.3	291.37	275.00	-11.9	94,700	-0.01%	大買/大賣/
2021/07/08	167.1	286.65	132.7	284.30	304.00	34.4	92,400	0.04%	大買/大賣/
2021/07/07	113.5	286.15	118.3	287.53	276.50	-4.8	89,534	-0.01%	大買/大賣/
2021/07/06	261.3	304.99	254.1	303.41	296.00	7.2	87,537	0.01%	大買/大賣/
2021/07/05	90.1	309.84	108.3	308.53	302.00	-18.2	85,714	-0.02%	大賣/
2021/07/02	252.6	331.77	238	330.68	326.50	14.6	83,762	0.02%	大買/大賣/
2021/07/01	171.9	337.98	149.3	340.27	336.00	22.6	81,705	0.03%	大買/大賣/
2021/06/30	87.5	306.68	100.1	311.86	321.00	-12.6	77,304	-0.02%
2021/06/29	3,461.6	302.47	3,429	302.94	292.00	32.6	75,146	0.04%	大買/大賣/
2021/06/28	97	293.04	53.1	295.18	300.00	43.9	71,395	0.06%
2021/06/25	372.3	265.34	439.1	265.44	273.00	-66.8	70,194	-0.10%	大買/大賣/
2021/06/24	98	233.53	95.4	238.70	248.50	2.6	67,663	0.00%
2021/06/23	218.5	246.61	199.4	245.95	226.00	19.1	65,883	0.03%	大買/大賣/
2021/06/22	179.8	264.86	143.1	264.26	251.00	36.6	61,674	0.06%	大買/大賣/
2021/06/21	41.5	240.65	41.1	247.00	249.00	0.4	58,851	0.00%
2021/06/18	35.3	220.54	45.1	221.28	226.50	-9.8	58,156	-0.02%
2021/06/17	67.1	204.32	64	204.05	206.00	3.1	56,643	0.01%
2021/06/16	48.2	207.00	46.1	207.04	205.50	2.1	55,154	0.00%
2021/06/15	9	186.44	2.1	185.86	191.50	6.9	53,839	0.01%
2021/06/11	4.1	168.16	19.2	168.77	174.50	-15.1	53,432	-0.03%
2021/06/10	9	155.17	41	153.12	159.00	-32	53,228	-0.06%
2021/06/09	6	159.51	1	161.00	160.00	5	53,324	0.01%
2021/06/08	45	164.14	50	157.88	165.00	-5	53,404	-0.01%
2021/06/07	13	145.27	9	153.83	153.00	4	53,464	0.01%
2021/06/04	10.1	157.41	1	157.00	155.50	9.1	53,521	0.02%
2021/06/03	46	164.53	21	160.24	161.00	25	53,592	0.05%
2021/06/02	8.1	161.68	84.1	162.63	160.00	-76	53,515	-0.14%
2021/06/01	99	154.02	22	151.25	159.50	77	53,205	0.14%
2021/05/31	27.1	148.12	11.3	143.62	145.00	15.8	53,006	0.03%
2021/05/28	69.3	149.84	146.1	148.49	154.50	-76.8	52,533	-0.15%	大賣/
2021/05/27	98.2	139.10	120	138.64	140.50	-21.8	50,723	-0.04%	大賣/
2021/05/26	177	121.52	165	120.89	128.00	12	47,866	0.02%	大買/大賣/
2021/05/25	211.1	121.17	187.1	123.63	116.50	24	46,237	0.05%	大買/大賣/
2021/05/24	194.1	120.56	238	121.38	125.00	-43.9	43,825	-0.10%	大買/大賣/
2021/05/21	109	112.07	61	113.77	114.00	48	42,234	0.11%	大買/
2021/05/20	122	100.35	145.4	100.39	104.00	-23.4	41,724	-0.06%	大買/大賣/
2021/05/19	68.2	91.97	49	93.63	94.60	19.2	39,609	0.05%
2021/05/18	9	83.17	8	84.25	86.00	1	39,042	0.00%
2021/05/17	643	75.94	639	76.02	78.20	4	38,911	0.01%	大買/大賣/
2021/05/14	52	77.42	66.6	77.25	81.60	-14.6	37,764	-0.04%
2021/05/13	9.5	80.21	7.2	81.04	80.10	2.3	36,679	0.01%
2021/05/12	41.1	90.40	47	90.85	88.90	-5.9	36,346	-0.02%
2021/05/11	40.1	99.76	47.2	100.54	98.70	-7.1	36,361	-0.02%
2021/05/10	75.2	98.31	80	98.98	101.50	-4.9	35,317	-0.01%
2021/05/07	9	90.42	9	91.08	92.30	0	34,558	0.00%
2021/05/06	78	92.66	49	90.32	89.90	29	34,312	0.08%
2021/05/05	32.2	92.74	80	91.24	92.50	-47.9	33,721	-0.14%
2021/05/04	293.7	92.64	293	91.99	91.40	0.7	33,189	0.00%	大買/大賣/
2021/05/03	111.1	99.62	74.8	100.79	101.50	36.3	32,428	0.11%	大買/
2021/04/29	18	92.47	16	93.34	94.70	2	31,563	0.01%
2021/04/28	76	96.29	77	96.04	92.50	-1	31,936	0.00%
2021/04/27	62.2	93.80	36.1	93.48	91.20	26.1	31,941	0.08%
2021/04/26	8	87.61	15	89.10	90.20	-7	31,963	-0.02%
2021/04/23	42	83.60	54	83.57	82.00	-12	32,715	-0.04%
2021/04/22	366	95.00	363.2	93.50	85.80	2.8	32,945	0.01%	大買/大賣/
2021/04/21	19.2	86.84	40	88.14	89.60	-20.8	32,068	-0.06%
2021/04/20	101	80.45	50.2	80.64	81.50	50.9	31,928	0.16%	大買/
2021/04/19	81.4	77.83	132	78.49	80.60	-50.6	32,264	-0.16%	大賣/
2021/04/16	45	70.08	23.1	73.05	73.30	21.9	32,430	0.07%
2021/04/15	3.3	66.38	6	65.62	66.70	-2.8	32,892	-0.01%
2021/04/14	62	66.33	59	64.48	65.30	3	34,186	0.01%
2021/04/13	12.2	64.00	3.2	64.12	64.30	9	34,459	0.03%
2021/04/12	35.3	60.75	40	63.15	64.00	-4.7	35,159	-0.01%
2021/04/09	14	57.60	1	56.80	58.20	13	36,862	0.04%
2021/04/08	3	58.50	10.2	58.90	58.90	-7.2	37,908	-0.02%
2021/04/07	0.5	57.85	20	57.78	58.70	-19.5	39,236	-0.05%
2021/04/06	5	56.20	51	56.70	57.40	-46	42,280	-0.11%
2021/04/01	13.2	56.07	55	56.41	55.90	-41.8	43,279	-0.10%
2021/03/31	67	56.32	103	56.67	55.10	-36	44,129	-0.08%	大賣/
2021/03/30	15	54.47	51	54.37	54.60	-36	44,067	-0.08%
2021/03/29	21	55.05	47.2	54.66	55.40	-26.2	44,720	-0.06%
2021/03/26	11	51.31	21	50.75	52.90	-10	46,649	-0.02%
2021/03/25	26	50.81	1	50.80	49.90	25	47,659	0.05%
2021/03/24	15	51.57	14.8	52.00	52.00	0.2	48,732	0.00%
2021/03/23	63.3	53.75	16.2	52.10	51.70	47.1	48,863	0.10%
2021/03/22	36	53.86	98.4	54.32	54.50	-62.4	48,009	-0.13%
2021/03/19	8.5	49.86	1	49.00	49.55	7.5	47,755	0.02%
2021/03/18	6	49.88	5	49.84	49.95	1	48,015	0.00%
2021/03/17	2	49.13	6	49.01	49.00	-4	48,441	-0.01%
2021/03/16	4	48.65	5	48.63	48.65	-1	48,956	0.00%
2021/03/15	2	48.48	5	48.50	48.70	-3	49,649	-0.01%
2021/03/12	5	48.05	1	48.05	47.40	4	50,455	0.01%
2021/03/11	0	0.00	12	47.83	47.25	-12	50,756	-0.02%
2021/03/10	32	47.02	30	47.03	47.00	2	50,926	0.00%
2021/03/09	6	46.50	10	46.81	47.50	-4	51,141	-0.01%
2021/03/08	0	0.00	1	47.10	45.40	-1	51,479	0.00%
2021/03/05	1	46.20	0	0.00	45.85	1	51,890	0.00%
2021/03/03	5	47.02	2	47.13	47.30	3	52,717	0.01%
2021/03/02	21	46.68	17	48.39	45.50	4	53,775	0.01%
2021/02/26	4	46.70	10	47.46	47.95	-6	54,074	-0.01%
2021/02/25	2	47.45	3	47.83	47.30	-1	54,060	0.00%
2021/02/24	3	46.57	30	46.75	46.00	-27	54,183	-0.05%
2021/02/23	24	47.33	13	47.70	46.70	11	54,262	0.02%
2021/02/22	6	46.86	6	46.75	46.75	0	54,800	0.00%
2021/02/19	13	44.70	0	0.00	44.50	13	54,951	0.02%
2021/02/18	39	45.56	16	45.39	45.25	23	55,206	0.04%
2021/02/17	31	42.78	15	42.58	43.90	16	54,788	0.03%
2021/02/05	14	42.78	19	42.92	42.20	-5	54,773	-0.01%
2021/02/04	1	43.00	1	42.60	43.50	0	54,818	0.00%
2021/02/03	10	42.63	31	43.47	42.25	-21	55,361	-0.04%
2021/02/02	29.3	43.99	22	44.09	43.50	7.3	56,019	0.01%
2021/02/01	4	41.76	1	42.50	41.35	3	55,488	0.01%
2021/01/29	1	43.10	0	0.00	42.80	1	55,267	0.00%
2021/01/28	4	44.54	1	45.40	44.75	3	55,130	0.01%
2021/01/27	60	44.65	73	44.82	44.55	-13	54,963	-0.02%
2021/01/26	5	45.57	7	45.49	45.60	-2	55,058	0.00%
2021/01/25	11	45.82	23	45.83	45.65	-12	54,998	-0.02%
2021/01/22	34	44.73	22	44.25	44.80	12	54,629	0.02%
2021/01/21	10	44.10	15	44.38	42.70	-5	54,212	-0.01%
2021/01/20	49	43.22	48	42.49	42.10	1	53,579	0.00%
2021/01/19	12	44.69	8	45.85	43.20	4	52,968	0.01%
2021/01/18	67	42.82	40	43.90	45.10	27	52,507	0.05%
2021/01/15	78	43.84	64	43.97	43.25	14	51,347	0.03%
2021/01/14	15	49.52	16	49.58	48.05	-1	50,492	0.00%
2021/01/13	3	49.27	108	48.88	48.00	-105	50,040	-0.21%	大賣/鉅額交易
2021/01/12	236	49.56	135.5	49.08	49.05	100.5	49,715	0.20%	大買/大賣/
2021/01/11	48.5	49.60	45	50.18	50.40	3.5	48,278	0.01%
2021/01/08	23.3	48.49	26	48.44	48.50	-2.7	47,488	-0.01%
2021/01/07	128	46.82	94.2	46.60	47.35	33.8	46,536	0.07%	大買/
2021/01/06	33	52.29	17	51.41	50.30	16	45,072	0.04%
2021/01/05	85	55.10	73	55.19	54.60	12	44,340	0.03%
2021/01/04	175.3	56.12	108.5	55.99	57.10	66.8	43,023	0.16%	大買/大賣/
2020/12/31	96	51.22	115	51.69	52.90	-19	40,875	-0.05%	大賣/
2020/12/30	114.5	49.25	128	49.48	50.10	-13.5	39,737	-0.03%	大買/大賣/
2020/12/29	176.3	53.30	161.8	53.82	49.35	14.5	38,285	0.04%	大買/大賣/
2020/12/28	60.3	51.92	50.3	52.21	52.80	10	35,075	0.03%
2020/12/25	129.8	47.81	103.3	47.80	48.00	26.5	33,634	0.08%	大買/大賣/
2020/12/24	25	45.71	70	45.75	45.25	-45	32,551	-0.14%
2020/12/23	49.3	43.88	18	43.75	45.45	31.3	32,156	0.10%
2020/12/22	90	47.65	77	47.92	43.15	13	31,216	0.04%
2020/12/21	54	45.57	39	46.40	47.50	15	28,681	0.05%
2020/12/18	45	43.46	76	43.68	43.20	-31	27,305	-0.11%
2020/12/17	12	41.94	25	41.63	42.35	-13	25,975	-0.05%
2020/12/16	13	40.94	13	40.67	41.00	0	25,507	0.00%
2020/12/15	22	41.74	32	40.74	40.00	-10	25,254	-0.04%
2020/12/14	50	40.43	44	41.33	40.75	6	24,601	0.02%
2020/12/11	12	40.58	12	40.73	38.95	0	24,110	0.00%
2020/12/10	14	42.28	7	41.76	41.40	7	23,548	0.03%
2020/12/09	16	41.61	2	41.65	41.40	14	22,943	0.06%
2020/12/08	50	40.91	48	41.08	40.60	2	22,173	0.01%
2020/12/07	21	37.05	13	37.80	38.25	8	21,113	0.04%
2020/12/04	16	38.67	4	39.00	38.00	12	20,573	0.06%
2020/12/03	2	40.68	1	41.05	39.50	1	20,136	0.00%
2020/12/02	42	40.42	26	40.78	40.00	16	19,824	0.08%
2020/12/01	60	41.43	11	41.75	41.10	49	19,317	0.25%
2020/11/30	31	43.07	18	43.19	43.70	13	18,836	0.07%
2020/11/27	8	41.89	45	41.78	43.00	-37	18,393	-0.20%
2020/11/26	36	41.80	25	41.63	40.65	11	17,895	0.06%
2020/11/25	35	38.12	43.6	39.23	40.90	-8.6	16,799	-0.05%
2020/11/24	49	37.31	7	37.38	37.20	42	16,009	0.26%
2020/11/23	14	37.77	32	37.86	37.45	-18	15,818	-0.11%
2020/11/20	9	37.32	12	37.58	36.75	-3	15,621	-0.02%
2020/11/19	19	36.78	10	36.74	37.45	9	15,539	0.06%
2020/11/18	12	35.98	20.6	36.20	36.40	-8.6	14,552	-0.06%
2020/11/17	5	32.35	12	32.37	33.35	-7	13,788	-0.05%
2020/11/16	23	31.80	26	31.56	31.55	-3	13,474	-0.02%
2020/11/13	19	30.97	2	32.00	30.60	17	13,393	0.13%
2020/11/12	7	31.71	1	31.00	31.20	6	13,198	0.05%
2020/11/11	28	31.49	39	31.51	32.45	-11	13,081	-0.08%
2020/11/10	69	30.21	43	30.18	29.80	26	12,631	0.21%
2020/11/09	5	31.78	7	31.50	32.25	-2	11,564	-0.02%
2020/11/06	1	28.85	1	29.25	29.35	0	11,333	0.00%
2020/11/05	16	28.97	16	28.66	28.95	0	11,279	0.00%
2020/11/04	1	27.85	1	28.10	28.90	0	11,238	0.00%
2020/11/03	9	28.03	11.3	27.74	28.60	-2.3	11,022	-0.02%
2020/11/02	14	27.59	27	27.77	27.00	-13	10,673	-0.12%
2020/10/30	0	0.00	11	26.45	26.20	-11	10,273	-0.11%
2020/10/29	7	25.92	0	0.00	26.70	7	10,172	0.07%
2020/10/28	7	27.04	6	26.15	26.15	1	10,059	0.01%
2020/10/27	29	26.21	11	26.15	26.10	18	9,870	0.18%
2020/10/26	6	26.00	31	26.46	26.85	-25	9,717	-0.26%
2020/10/23	1	24.65	1	24.75	24.60	0	9,230	0.00%
2020/10/22	0	0.00	2	24.60	24.45	-2	9,161	-0.02%
2020/10/21	5	25.53	19	25.24	25.30	-14	9,085	-0.15%
2020/10/20	12.3	24.97	8	25.00	25.25	4.3	8,840	0.05%
2020/10/19	2	23.65	7	23.40	23.55	-5	8,522	-0.06%
2020/10/16	2	23.85	0	0.00	23.55	2	8,469	0.02%
2020/10/15	4	24.05	7	24.27	24.05	-3	8,399	-0.04%
2020/10/14	14	24.48	1	24.55	24.55	13	8,292	0.16%
2020/10/13	48	24.21	42	24.58	25.05	6	8,112	0.07%
2020/10/12	9	23.09	9	23.41	23.15	0	7,687	0.00%
2020/10/08	18	23.59	31	23.61	23.80	-13	7,540	-0.17%
2020/10/07	34	23.83	41	24.00	24.45	-7	7,351	-0.10%
2020/10/06	22	23.09	58	23.00	23.45	-36	7,094	-0.51%
2020/10/05	8	22.01	36	22.45	22.85	-28	6,852	-0.41%
2020/09/29	11	21.05	36	20.99	21.00	-25	6,614	-0.38%
2020/09/28	23	21.27	28	21.48	21.65	-5	6,365	-0.08%
2020/09/25	1	20.05	30	20.41	20.45	-29	6,001	-0.48%
2020/09/24	1	19.15	41	19.11	19.20	-40	5,795	-0.69%
2020/09/23	20	19.45	40	19.46	19.50	-20	5,708	-0.35%
2020/09/21	1	20.30	0	0.00	20.20	1	5,645	0.02%
2020/09/18	0	0.00	3	20.37	20.30	-3	5,627	-0.05%
2020/09/17	21	20.20	6	20.15	20.20	15	5,586	0.27%
2020/09/16	1	20.05	1	20.05	20.10	0	5,575	0.00%
2020/09/15	8	19.45	23	19.56	19.80	-15	5,503	-0.27%
2020/09/14	8	19.57	8	19.70	19.75	0	5,435	0.00%
2020/09/11	15	20.04	0	0.00	20.00	15	5,337	0.28%
2020/09/10	8	20.44	108	20.36	20.40	-100	5,238	-1.91%	大賣/
2020/09/09	70	20.49	33	20.37	20.40	37	5,195	0.71%
2020/09/08	64	20.16	2	20.00	20.00	62	5,129	1.21%
2020/09/07	142	20.46	0	0.00	20.15	142	5,064	2.80%	大買/鉅額交易
2020/09/04	5	19.85	0	0.00	20.00	5	4,899	0.10%
2020/09/03	14	20.36	1	20.70	20.45	13	4,775	0.27%
2020/09/02	6	20.54	8	20.85	20.70	-2	4,671	-0.04%
2020/09/01	0	0.00	1	21.40	20.95	-1	4,595	-0.02%
2020/08/31	5	21.10	0	0.00	21.20	5	4,531	0.11%
2020/08/28	7	20.94	0	0.00	21.00	7	4,317	0.16%
2020/08/27	38	20.94	0	0.00	20.90	38	4,277	0.89%
2020/08/26	6	22.08	12	22.06	22.10	-6	4,161	-0.14%
2020/08/25	3	21.47	125	21.45	21.75	-122	3,937	-3.10%	大賣/鉅額交易
2020/08/24	0	0.00	72	20.43	20.40	-72	3,573	-2.01%
2020/08/21	0	0.00	11	20.10	20.10	-11	3,516	-0.31%
2020/08/20	2	20.00	130	20.00	19.95	-128	3,447	-3.71%	大賣/鉅額交易
2020/08/19	39	20.55	47	20.64	20.35	-8	3,250	-0.25%
2020/08/18	0	0.00	100	19.67	20.10	-100	3,028	-3.30%
2020/08/17	0	0.00	401	20.10	20.05	-401	2,835	-14.14%	大賣/鉅額交易
2020/08/14	2	20.30	12	19.95	19.90	-10	2,607	-0.38%
2020/08/13	81	19.16	0	0.00	19.05	81	2,275	3.56%
2020/08/12	10	18.45	0	0.00	18.80	10	2,218	0.45%
2020/08/11	0	0.00	100	18.70	18.80	-100	2,191	-4.56%
2020/08/07	0	0.00	300	18.03	18.30	-300	2,044	-14.67%	大賣/鉅額交易
2020/08/06	0	0.00	6	17.92	18.30	-6	2,057	-0.29%
2020/08/05	1	17.20	0	0.00	17.30	1	2,017	0.05%
2020/07/28	105	16.93	0	0.00	16.95	105	2,034	5.16%	大買/鉅額交易
2020/07/24	100	17.38	0	0.00	17.50	100	2,094	4.77%
2020/07/23	100	17.78	0	0.00	17.70	100	2,086	4.79%
2020/07/22	1	17.90	0	0.00	17.85	1	2,093	0.05%
2020/07/20	0	0.00	50	17.75	17.90	-50	2,074	-2.41%
2020/07/16	1	18.70	0	0.00	18.55	1	2,081	0.05%
2020/07/15	0	0.00	4	18.55	18.60	-4	2,041	-0.20%
2020/07/13	52	18.73	2	18.80	18.80	50	2,028	2.46%
2020/07/10	1	18.65	4	18.15	18.65	-3	2,028	-0.15%
2020/07/09	50	18.39	0	0.00	18.50	50	1,967	2.54%
2020/07/08	3	18.63	7	18.66	18.70	-4	1,906	-0.21%
2020/07/07	70	17.75	8	17.91	18.40	62	1,792	3.46%
2020/07/06	40	17.18	30	17.55	17.65	10	1,677	0.60%
2020/07/03	3	16.85	0	0.00	16.90	3	1,623	0.18%
2020/06/30	17	16.45	0	0.00	16.45	17	1,691	1.01%
2020/06/29	83	16.45	0	0.00	16.50	83	1,713	4.84%
2020/06/22	6	16.42	0	0.00	16.35	6	1,782	0.34%
2020/06/12	100	16.15	0	0.00	16.40	100	2,137	4.68%
2020/06/11	100	16.82	0	0.00	16.65	100	2,176	4.59%
2020/06/10	100	16.98	0	0.00	17.00	100	2,191	4.56%
2020/06/09	220	17.07	0	0.00	17.00	220	2,236	9.84%	大買/鉅額交易
2020/06/05	0	0.00	2	16.80	16.70	-2	2,252	-0.09%
2020/06/04	0	0.00	7	16.59	16.55	-7	2,254	-0.31%
2020/06/02	5	16.20	0	0.00	16.20	5	2,271	0.22%
2020/06/01	0	0.00	8	16.25	16.30	-8	2,267	-0.35%
2020/05/27	3	16.40	6	16.35	16.35	-3	2,255	-0.13%
2020/05/14	5	15.70	0	0.00	15.60	5	2,297	0.22%
2020/05/13	11	16.00	0	0.00	15.95	11	2,283	0.48%
2020/05/12	2	16.40	0	0.00	16.40	2	2,264	0.09%
2020/05/08	0	0.00	0.1	16.80	16.75	-0.1	2,240	0.00%
2020/05/07	0	0.00	1	16.70	16.70	-1	2,254	-0.04%
2020/05/06	5	16.55	0	0.00	16.45	5	2,259	0.22%
2020/04/27	2	16.00	2	16.00	16.40	0	2,274	0.00%
2020/04/07	0	0.00	2	14.75	14.50	-2	2,062	-0.10%
2020/04/06	0	0.00	4	14.35	14.30	-4	2,026	-0.20%
2020/03/27	0	0.00	6	13.90	13.90	-6	1,903	-0.32%
2020/03/19	8	11.89	0	0.00	11.90	8	1,715	0.47%
2020/03/17	6	13.43	0	0.00	13.40	6	1,565	0.38%
2020/03/12	2	15.75	0	0.00	15.70	2	1,441	0.14%
2020/03/06	5	17.00	0	0.00	16.90	5	1,383	0.36%
2020/02/18	1	17.50	6	17.50	17.55	-5	1,285	-0.39%
2020/01/31	6	17.03	0	0.00	17.00	6	1,180	0.51%
2020/01/20	3	18.15	3	18.15	18.15	0	1,124	0.00%
2020/01/03	0	0.00	6	18.60	18.60	-6	1,270	-0.47%
2019/12/27	0	0.00	17	18.60	18.50	-17	1,331	-1.28%
2019/12/20	5	18.55	0	0.00	18.60	5	1,378	0.36%
2019/12/17	0	0.00	1	18.10	18.10	-1	1,352	-0.07%
2019/11/29	0	0.00	1	18.20	18.15	-1	1,749	-0.06%
2019/11/28	1	18.40	0	0.00	18.45	1	1,766	0.06%
2019/10/25	0	0.00	150	18.52	18.60	-150	3,637	-4.12%	大賣/鉅額交易
2019/10/21	50	18.10	0	0.00	18.15	50	4,525	1.10%
2019/10/14	100	18.00	0	0.00	18.05	100	4,560	2.19%
2019/10/07	1	17.80	1	18.00	18.00	0	4,613	0.00%
2019/10/04	7	17.70	0	0.00	17.70	7	4,628	0.15%
2019/09/26	15	18.57	0	18.60	18.55	15	4,686	0.32%
2019/09/05	0	0.00	2	19.70	19.75	-2	4,873	-0.04%
2019/09/04	3	20.45	3	20.15	20.15	0	4,831	0.00%
2019/09/03	2	20.00	0	0.00	20.20	2	4,719	0.04%
2019/08/28	1	18.95	6	18.88	18.80	-5	4,533	-0.11%
2019/08/27	0	0.00	22	18.90	18.80	-22	4,607	-0.48%
2019/08/26	9	19.22	4	18.98	18.75	5	4,612	0.11%
2019/08/22	5	18.70	0	0.00	18.75	5	4,606	0.11%
2019/08/21	4	19.04	3	19.13	19.30	1	4,570	0.02%
2019/08/19	0	0.00	10	19.10	19.15	-10	4,493	-0.22%
2019/08/16	0	0.00	9	19.40	19.55	-9	4,417	-0.20%
2019/08/15	0	0.00	4	20.13	19.80	-4	4,356	-0.09%
2019/08/14	5	21.13	0	0.00	21.05	5	4,292	0.12%
2019/08/13	3	20.80	3	20.58	20.60	0	4,250	0.00%
2019/08/12	0	0.00	1	20.80	20.65	-1	4,215	-0.02%
2019/08/08	2	20.65	5	20.65	21.40	-3	4,184	-0.07%
2019/08/06	8	20.81	17.2	20.62	20.55	-9.2	4,031	-0.23%
2019/08/05	17	21.98	9	21.86	21.40	8	3,939	0.20%
2019/08/02	5	21.26	2	21.60	21.80	3	3,813	0.08%
2019/08/01	35	21.18	35	21.17	20.85	0	3,588	0.00%
2019/07/31	0	0.00	2	20.75	20.75	-2	3,472	-0.06%
2019/07/30	0	0.00	11	21.52	21.25	-11	3,382	-0.33%
2019/07/29	2	22.30	2	21.65	22.10	0	3,295	0.00%
2019/07/26	41	22.54	71	22.46	21.90	-30	3,167	-0.95%
2019/07/25	55	21.14	78	21.21	21.90	-23	2,829	-0.81%
2019/07/24	14	20.11	1	20.45	20.40	13	2,501	0.52%
2019/07/23	15	19.52	15	19.77	19.55	0	2,277	0.00%
2019/07/22	0	0.00	2	19.20	19.25	-2	2,169	-0.09%
2019/07/16	0	0.00	1	18.80	18.90	-1	2,088	-0.05%
2019/07/11	2	19.50	0	0.00	19.45	2	2,032	0.10%
2019/07/10	7	19.32	0	0.00	19.25	7	1,967	0.36%
2019/07/04	0	0.00	2	19.20	19.25	-2	1,874	-0.11%
2019/07/02	9	18.74	1	18.90	19.10	8	1,787	0.45%
2019/06/20	0	0.00	4	17.95	17.95	-4	1,518	-0.26%
2019/06/14	1	18.45	0	0.00	18.40	1	1,419	0.07%
2019/06/13	6	18.25	0	0.00	18.40	6	1,370	0.44%
2019/06/06	4	17.95	0	0.00	17.95	4	1,279	0.31%
2019/06/03	6	17.80	11	18.07	17.85	-5	1,208	-0.41%
2019/05/30	9	18.85	0	0.00	18.85	9	1,052	0.86%
2019/05/29	0	0.00	10.4	18.40	18.50	-10.4	994	-1.05%
2019/05/24	0	0.00	1	17.90	17.90	-1	854	-0.12%
2019/05/22	4	17.35	5	17.60	17.50	-1	811	-0.12%
2019/05/21	0	0.00	1	17.50	17.55	-1	794	-0.13%
2019/05/20	0	0.00	4	17.10	17.10	-4	751	-0.53%
2019/05/14	0	0.00	2	16.70	16.70	-2	687	-0.29%
2019/05/13	0	0.00	55	16.50	16.50	-55	676	-8.13%
2019/04/30	0	0.00	1	16.30	16.30	-1	626	-0.16%
2019/04/23	0	0.00	4	16.45	16.45	-4	600	-0.67%
2019/04/19	0	0.00	2	16.15	16.10	-2	554	-0.36%
2019/04/08	8	16.09	0	0.00	16.15	8	495	1.61%
2019/04/01	0	0.00	2	16.00	16.00	-2	459	-0.44%
2019/03/28	0	0.00	3	16.05	16.05	-3	447	-0.67%
2019/03/21	3	16.10	0	0.00	16.05	3	454	0.66%
2019/02/25	4	16.25	10	16.20	16.20	-6	512	-1.17%
2018/11/21	2	15.45	0	0.00	15.50	2	876	0.23%
2018/11/15	0	0.00	3	15.50	15.45	-3	932	-0.32%
2018/11/12	3	15.20	0	0.00	15.20	3	1,049	0.29%
2018/10/31	2	15.20	2	15.20	15.10	0	1,143	0.00%
2018/10/05	0	0.00	3	16.55	16.30	-3	1,202	-0.25%
2018/10/03	3	16.80	0	0.00	16.70	3	1,199	0.25%
2018/09/27	0	0.00	1	16.75	16.75	-1	1,237	-0.08%
2018/09/21	1	16.75	2	16.70	16.70	-1	1,268	-0.08%
2018/09/14	3	16.95	0	0.00	16.95	3	1,334	0.22%
2018/08/29	0	0.00	3	16.80	16.80	-3	1,351	-0.22%
2018/08/14	0	0.00	1	16.85	16.80	-1	1,213	-0.08%
2018/08/13	3	16.65	0	0.00	16.80	3	1,224	0.24%
2018/08/02	0	0.00	1	16.75	16.70	-1	1,370	-0.07%
2018/07/25	0	0.00	3	16.65	16.65	-3	1,362	-0.22%
2018/07/18	3	17.00	0	0.00	17.10	3	1,319	0.23%
2018/07/13	0	0.00	28	17.10	17.20	-28	1,226	-2.28%
2018/07/03	3	17.10	0	0.00	17.10	3	1,330	0.23%
2018/06/29	0	0.00	1	16.90	16.90	-1	1,315	-0.08%
2018/06/27	1	16.65	0	0.00	16.50	1	1,301	0.08%
2018/06/22	2	16.60	0	0.00	16.55	2	1,323	0.15%
2018/05/02	0	0.00	0	17.10	17.05	0	1,748	0.00%
2018/04/26	0	0.00	1	17.05	17.00	-1	1,812	-0.06%
2018/04/19	0	0.00	0.6	17.10	17.15	-0.6	1,881	-0.03%
2018/04/13	1	17.05	0	0.00	17.25	1	2,008	0.05%
2018/04/03	0	0.00	10	17.95	18.00	-10	2,170	-0.46%
2018/03/29	2	17.90	0	0.00	17.90	2	2,206	0.09%
2018/02/12	80	17.60	0	0.00	17.60	80	3,231	2.48%
2018/02/06	10	17.80	0	0.00	17.25	10	3,230	0.31%
2018/02/05	12	18.00	0	0.00	18.30	12	3,155	0.38%
2018/02/02	0	0.00	9	18.45	18.50	-9	3,140	-0.29%
2018/01/31	2	18.50	0	0.00	18.60	2	3,128	0.06%
2018/01/29	0	0.00	8	18.90	18.90	-8	3,115	-0.26%
2018/01/26	40	19.03	0	0.00	18.90	40	3,131	1.28%
2018/01/23	15	19.15	30	19.15	19.20	-15	3,105	-0.48%
2018/01/19	30	19.87	0	0.00	19.80	30	3,087	0.97%
2018/01/16	5	19.85	0	0.00	19.85	5	3,140	0.16%
2018/01/10	10	19.95	0	0.00	19.90	10	3,335	0.30%
2018/01/09	0	0.00	5	19.95	19.95	-5	3,311	-0.15%
2018/01/08	0	0.00	16	19.77	19.65	-16	3,293	-0.49%
2018/01/05	3.7	19.68	5	19.75	19.75	-1.3	3,296	-0.04%
2018/01/04	16	19.34	0	0.00	19.45	16	3,285	0.49%
2018/01/03	12	19.58	0	0.00	19.60	12	3,300	0.36%
2018/01/02	2	19.95	12	19.90	19.85	-10	3,233	-0.31%