萬海 (2615)-元大-敦南券商分點個股進出

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
88.8
漲跌
▼0.3
漲幅
-0.34%
成交量
47,889張
產業
上市航運類股
2343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-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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
2024/06/18	9	90.09	12.1	90.24	88.80	-3.1	36,480	-0.01%
2024/06/17	61.3	91.27	33.3	91.20	89.10	28.1	35,801	0.08%
2024/06/14	60.4	88.78	66.5	90.49	92.80	-6.1	34,396	-0.02%
2024/06/13	22.1	85.73	38	86.70	84.40	-15.9	33,344	-0.05%
2024/06/12	54.1	84.38	54.1	84.13	83.00	0.1	32,877	0.00%
2024/06/11	126.5	94.96	77.4	93.09	88.20	49	31,780	0.15%	大買/
2024/06/07	117.1	99.07	116.1	98.18	96.20	1	29,937	0.00%	大買/大賣/
2024/06/06	51	93.88	60.2	95.30	96.80	-9.2	27,958	-0.03%
2024/06/05	7	86.44	11.8	87.82	88.00	-4.8	25,592	-0.02%
2024/06/04	11	81.11	26	80.25	80.00	-15	24,729	-0.06%
2024/06/03	67	79.74	40.1	80.23	82.00	26.9	24,299	0.11%
2024/05/31	7.2	85.88	19	83.40	79.70	-11.8	22,456	-0.05%
2024/05/30	0.2	86.78	18	85.29	87.50	-17.8	22,077	-0.08%
2024/05/29	4.5	88.31	9	87.92	85.60	-4.5	21,953	-0.02%
2024/05/28	17.7	86.02	4.5	86.37	87.00	13.2	21,736	0.06%
2024/05/27	12.3	79.75	11	78.94	82.10	1.3	21,665	0.01%
2024/05/24	6.1	73.88	10	73.84	74.90	-3.9	21,326	-0.02%
2024/05/23	8	71.19	2	70.80	71.10	6	21,128	0.03%
2024/05/22	0.2	71.10	0	0.00	71.20	0.2	21,144	0.00%
2024/05/21	6	69.88	3	69.40	68.80	3	21,103	0.01%
2024/05/20	0	0.00	1	70.60	70.80	-1	21,096	0.00%
2024/05/17	2	69.75	2	70.90	70.00	0	21,037	0.00%
2024/05/16	0	0.00	10.2	70.99	71.90	-10.2	20,902	-0.05%
2024/05/15	45.1	69.26	54.5	69.57	70.50	-9.4	20,605	-0.05%
2024/05/14	179.1	72.08	155	72.32	68.40	24	19,005	0.13%	大買/大賣/
2024/05/13	87.3	69.10	88.2	69.38	70.10	-0.8	13,910	-0.01%
2024/05/10	33	61.02	70	61.91	63.80	-37	11,861	-0.31%
2024/05/09	11	56.74	27.6	54.97	58.00	-16.6	10,361	-0.16%
2024/05/08	13	51.30	21.1	53.03	52.80	-8.1	9,418	-0.09%
2024/05/07	19	50.73	6	51.13	50.80	13	8,781	0.15%
2024/05/03	14	50.27	6	49.83	49.40	8	8,490	0.09%
2024/05/02	48	50.48	35.7	49.99	49.40	12.3	8,400	0.15%
2024/04/30	4	49.86	21.1	49.40	50.70	-17.1	7,939	-0.22%
2024/04/29	14.5	49.52	17	49.80	49.55	-2.5	7,708	-0.03%
2024/04/26	13.2	48.13	26	48.10	48.35	-12.8	7,407	-0.17%
2024/04/25	0	0.00	0.2	45.25	45.50	-0.2	7,008	0.00%
2024/04/24	0	0.00	7.1	44.95	45.45	-7.1	7,132	-0.10%
2024/04/23	0	0.00	21	44.86	44.95	-21	7,199	-0.29%
2024/04/22	18	44.47	19	44.71	43.85	-1	7,263	-0.01%
2024/04/19	2	43.75	3	44.00	43.25	-1	7,188	-0.01%
2024/04/18	2	42.90	4	43.03	42.90	-2	7,189	-0.03%
2024/04/17	9	42.91	0	0.00	42.80	9	7,256	0.12%
2024/04/16	20.2	43.55	29	43.25	42.90	-8.8	7,492	-0.12%
2024/04/15	4	44.61	9	44.64	45.10	-5	7,909	-0.06%
2024/04/12	5	44.84	1.4	44.76	45.00	3.7	8,164	0.04%
2024/04/11	0	0.00	1	45.00	44.80	-1	8,591	-0.01%
2024/04/10	47	44.53	0	0.00	44.50	47	9,432	0.50%
2024/04/09	8	44.90	47	44.76	44.95	-39	9,660	-0.40%
2024/04/08	3	43.37	4	43.53	44.10	-1	10,167	-0.01%
2024/04/03	12.1	43.91	0	0.00	43.65	12.1	10,191	0.12%
2024/04/02	1	44.00	13	44.10	44.05	-12	10,328	-0.12%
2024/04/01	10	44.40	0	0.00	44.55	10	10,619	0.09%
2024/03/29	0	0.00	1	44.50	44.10	-1	11,020	-0.01%
2024/03/28	24.8	44.19	0	0.00	44.00	24.8	11,852	0.21%
2024/03/27	6	44.54	0	0.00	44.45	6	13,593	0.04%
2024/03/26	9.1	44.38	21	44.25	44.55	-11.9	14,921	-0.08%
2024/03/25	0.1	45.60	2	45.45	45.40	-1.9	15,353	-0.01%
2024/03/22	2	44.53	1.1	44.96	45.30	0.9	16,105	0.01%
2024/03/21	1	45.00	1	45.60	45.10	0	16,959	0.00%
2024/03/20	1.1	45.03	9	45.27	45.00	-7.9	17,230	-0.05%
2024/03/19	3	45.60	2	46.00	45.50	1	17,402	0.01%
2024/03/18	4.1	45.46	0.3	45.86	45.65	3.8	17,526	0.02%
2024/03/15	12.1	45.23	5	45.64	46.45	7.1	17,778	0.04%
2024/03/14	11	47.55	1	47.50	47.10	10	17,606	0.06%
2024/03/13	12	49.24	6	49.58	49.00	6	17,484	0.03%
2024/03/12	1	49.00	1	49.50	49.45	0	17,429	0.00%
2024/03/11	0	0.00	4	49.40	49.30	-4	17,544	-0.02%
2024/03/08	8	48.21	11.2	48.95	48.65	-3.2	17,905	-0.02%
2024/03/07	6	48.30	1	49.00	48.10	5	18,241	0.03%
2024/03/06	3	48.80	0	0.00	48.40	3	18,390	0.02%
2024/03/05	3	49.58	0	0.00	49.35	3	18,379	0.02%
2024/03/04	2	49.25	2	49.75	49.65	0	18,350	0.00%
2024/03/01	30	49.75	3	49.93	49.90	27	18,376	0.15%
2024/02/29	4	50.23	37	50.24	50.40	-33	18,247	-0.18%
2024/02/27	1	48.50	0	0.00	48.10	1	17,884	0.01%
2024/02/26	6	48.79	5.3	49.13	48.80	0.7	17,833	0.00%
2024/02/23	3	49.90	2	50.15	49.65	1	17,845	0.01%
2024/02/22	12	49.80	1.1	49.99	50.00	10.9	17,821	0.06%
2024/02/21	7	49.28	3	49.30	49.00	4	17,723	0.02%
2024/02/20	0.1	49.05	2	48.58	48.65	-1.9	17,675	-0.01%
2024/02/19	4	47.25	8	47.48	47.90	-4	17,664	-0.02%
2024/02/16	4	47.20	5	47.60	47.30	-1	17,819	-0.01%
2024/02/15	4	46.60	1.2	47.64	47.20	2.8	17,961	0.02%
2024/02/05	0	0.00	8	48.05	47.75	-8	17,943	-0.04%
2024/02/02	3	48.87	0.8	48.53	48.20	2.2	17,983	0.01%
2024/01/31	1	48.95	0	0.00	48.90	1	17,839	0.01%
2024/01/30	0.5	49.80	0	0.00	49.45	0.5	17,848	0.00%
2024/01/29	0.2	50.00	2	50.05	50.00	-1.9	17,858	-0.01%
2024/01/25	4	49.91	0.5	50.00	49.75	3.5	17,876	0.02%
2024/01/24	3	50.80	6	51.13	50.50	-3	17,811	-0.02%
2024/01/23	3.1	50.69	0	0.00	50.20	3.1	17,846	0.02%
2024/01/22	3	50.03	3	50.10	50.70	0	17,889	0.00%
2024/01/19	1	51.50	0	0.00	51.20	1	17,791	0.01%
2024/01/18	0	52.10	3	52.17	52.50	-3	17,695	-0.02%
2024/01/17	3.1	51.89	2	52.60	51.00	1.1	17,539	0.01%
2024/01/16	5.2	52.38	5.3	52.59	52.00	-0.1	17,383	0.00%
2024/01/15	0.1	53.30	3.2	53.24	52.80	-3.2	17,235	-0.02%
2024/01/12	2	52.40	6	52.57	52.50	-4	17,179	-0.02%
2024/01/11	2	50.80	13	50.72	50.90	-11	17,038	-0.06%
2024/01/10	12	50.78	14	50.49	50.70	-2	16,960	-0.01%
2024/01/09	27	53.28	7	52.17	52.40	20	16,693	0.12%
2024/01/08	33.1	56.41	38	56.70	56.20	-5	16,210	-0.03%
2024/01/05	43	57.20	33.5	57.50	57.90	9.5	15,999	0.06%
2024/01/04	32	56.32	69	57.02	57.00	-37	15,558	-0.24%
2024/01/03	23	55.26	25	55.68	55.00	-2	14,793	-0.01%
2024/01/02	46	56.32	44	56.68	54.70	2	14,512	0.01%
2023/12/29	3	54.93	2	55.60	55.00	1	13,941	0.01%
2023/12/28	26.1	55.85	16	55.86	55.20	10.1	13,906	0.07%
2023/12/27	23	57.34	6	57.08	56.60	17	13,795	0.12%
2023/12/26	4	54.85	10	55.28	56.00	-6	13,532	-0.04%
2023/12/25	48	56.11	45.2	56.10	54.50	2.8	13,140	0.02%
2023/12/22	38.3	60.27	21.2	60.48	60.10	17.1	12,342	0.14%
2023/12/21	24.2	56.08	27	56.13	59.60	-2.8	10,570	-0.03%
2023/12/20	10.1	52.29	13	53.06	54.50	-2.9	9,261	-0.03%
2023/12/19	9	52.90	21.6	53.43	52.30	-12.6	8,798	-0.14%
2023/12/18	23	51.58	44	52.63	52.90	-21	8,116	-0.26%
2023/12/15	40	50.02	53	50.48	50.60	-13	7,335	-0.18%
2023/12/14	14	49.45	1.3	48.93	49.05	12.7	7,080	0.18%
2023/12/13	11.1	50.36	1	51.70	50.10	10.1	6,925	0.15%
2023/12/12	4	52.88	2	52.50	51.80	2	7,366	0.03%
2023/12/11	7	52.33	6	52.85	52.40	1	7,192	0.01%
2023/12/08	0	0.00	2	50.70	51.10	-2	6,988	-0.03%
2023/12/07	1	50.20	1	50.60	50.10	0	6,981	0.00%
2023/12/06	21	50.82	3.1	50.61	51.30	17.9	6,957	0.26%
2023/12/05	3	51.40	4	51.38	52.00	-1	6,865	-0.01%
2023/12/04	3.3	50.41	10.1	50.80	52.50	-6.9	6,511	-0.11%
2023/11/30	0.1	46.95	0	0.00	46.70	0.1	5,955	0.00%
2023/11/29	0.6	46.78	1	46.52	46.55	-0.4	6,006	-0.01%
2023/11/28	0	0.00	7	46.93	47.00	-7	6,013	-0.12%
2023/11/27	1	46.10	1.1	45.81	46.00	-0.1	5,993	0.00%
2023/11/23	6	45.70	0	0.00	45.75	6	6,051	0.10%
2023/11/21	1.2	46.76	0	0.00	46.55	1.2	6,010	0.02%
2023/11/20	1	46.95	0	0.00	46.95	1	6,094	0.02%
2023/11/17	0.7	47.25	1	47.80	47.25	-0.3	6,174	0.00%
2023/11/16	1	47.50	0	0.00	47.40	1	6,207	0.02%
2023/11/15	0	0.00	3.9	47.60	47.85	-3.9	6,230	-0.06%
2023/11/10	2	45.30	0	0.00	45.00	2	6,230	0.03%
2023/11/07	0	0.00	2	46.25	46.25	-2	6,245	-0.03%
2023/11/06	3	46.57	2	47.25	47.45	1	6,240	0.02%
2023/11/03	0	0.00	2	47.50	47.70	-2	6,210	-0.03%
2023/11/02	2	47.00	0	0.00	47.10	2	6,237	0.03%
2023/10/31	2	46.83	0	0.00	46.20	2	6,272	0.03%
2023/10/20	0.1	45.05	0	0.00	44.90	0.1	6,415	0.00%
2023/10/16	1	43.85	1	44.75	45.00	0	6,549	0.00%
2023/10/13	0	45.05	0	0.00	44.25	0	6,610	0.00%
2023/10/12	0	45.20	2	45.65	45.65	-2	6,579	-0.03%
2023/10/11	1.2	45.98	1	45.80	45.25	0.2	6,647	0.00%
2023/10/06	1	47.05	0	0.00	46.95	1	6,776	0.01%
2023/10/03	1	46.70	0	0.00	46.00	1	7,134	0.01%
2023/10/02	0	47.60	0	0.00	47.35	0	7,230	0.00%
2023/09/21	0	0.00	2	50.10	49.80	-2	9,532	-0.02%
2023/09/20	4	51.88	23	51.91	51.30	-19	9,490	-0.20%
2023/09/19	60	51.18	60	50.95	50.50	0	9,382	0.00%
2023/09/18	1	50.50	2.7	50.39	50.90	-1.7	9,376	-0.02%
2023/09/15	6.7	50.45	11	51.31	50.60	-4.3	9,386	-0.05%
2023/09/14	0	0.00	19	48.04	48.85	-19	8,722	-0.22%
2023/09/13	0.1	46.65	0	0.00	46.65	0.1	8,628	0.00%
2023/09/12	0	0.00	1	46.45	46.80	-1	8,725	-0.01%
2023/09/11	2	45.60	2	46.00	46.00	0	8,719	0.00%
2023/09/06	10	46.65	0.1	46.35	46.30	9.9	8,880	0.11%
2023/09/05	10	47.03	20	47.11	47.30	-10	8,935	-0.11%
2023/09/04	2	45.80	3	46.55	46.50	-1	9,162	-0.01%
2023/09/01	1	44.91	0	0.00	44.90	1	9,167	0.01%
2023/08/31	0	0.00	0.3	46.05	45.30	-0.3	9,261	0.00%
2023/08/30	0.2	45.85	0	0.00	45.85	0.2	9,242	0.00%
2023/08/29	1	45.80	2	45.35	45.35	-1	9,324	-0.01%
2023/08/28	1	45.50	0	0.00	46.10	1	9,394	0.01%
2023/08/25	25	45.95	50	46.20	45.90	-25	9,499	-0.26%
2023/08/24	6.1	46.70	2	46.65	46.00	4.1	9,566	0.04%
2023/08/23	0	0.00	1	48.05	47.55	-1	9,478	-0.01%
2023/08/22	0	48.95	0	0.00	48.70	0	9,435	0.00%
2023/08/21	1	49.90	1	49.35	49.30	0	9,449	0.00%
2023/08/18	6.4	50.17	8	50.59	50.50	-1.6	9,404	-0.02%
2023/08/17	1.1	46.25	0	0.00	47.90	1.1	9,202	0.01%
2023/08/16	2	47.85	0	47.60	47.60	2	9,232	0.02%
2023/08/15	7.9	49.28	8	49.09	49.00	-0.1	9,236	0.00%
2023/08/11	0	0.00	0	49.60	50.60	0	9,367	0.00%
2023/08/10	1	49.60	0	0.00	50.10	1	9,379	0.01%
2023/08/09	0	0.00	0.1	49.95	50.10	-0.1	9,428	0.00%
2023/08/08	2	49.83	6	50.10	50.10	-4	9,472	-0.04%
2023/08/07	1.2	50.33	0	0.00	50.50	1.2	9,594	0.01%
2023/08/04	0	0.00	1	51.60	51.60	-1	9,661	-0.01%
2023/08/02	1	50.60	5	50.60	51.10	-4	9,689	-0.04%
2023/08/01	0	0.00	2	51.10	51.10	-2	9,706	-0.02%
2023/07/31	9	50.59	2	51.20	50.40	7	9,784	0.07%
2023/07/28	6	51.30	1	51.40	51.80	5	9,824	0.05%
2023/07/27	0.1	50.00	2.5	50.27	50.40	-2.3	9,917	-0.02%
2023/07/26	0	0.00	4	49.63	49.45	-4	9,944	-0.04%
2023/07/25	1	49.25	1	49.40	49.20	0	9,972	0.00%
2023/07/24	1.2	49.35	0	0.00	49.30	1.2	10,070	0.01%
2023/07/21	3	50.90	0	50.90	50.90	3	10,120	0.03%
2023/07/19	0	0.00	1	51.40	50.90	-1	10,214	-0.01%
2023/07/18	2.1	50.93	1	51.80	50.40	1.1	10,362	0.01%
2023/07/17	9	50.63	3	51.00	51.00	6	10,322	0.06%
2023/07/14	2	50.80	1	50.80	50.40	1	10,323	0.01%
2023/07/13	4.2	50.79	3	50.28	49.30	1.2	10,335	0.01%
2023/07/12	19.2	51.81	0	0.00	51.60	19.2	10,261	0.19%
2023/07/10	4.6	54.24	3	53.70	53.60	1.6	10,259	0.02%
2023/07/07	1.1	56.51	0	0.00	56.70	1.1	10,090	0.01%
2023/07/06	3.1	57.63	3	57.60	57.60	0.1	9,972	0.00%
2023/07/05	5	57.12	6	57.15	57.70	-1	9,939	-0.01%
2023/07/04	33.1	61.32	28	59.39	57.30	5.1	9,675	0.05%
2023/07/03	17	58.18	3	58.33	58.90	14	8,716	0.16%
2023/06/30	6.3	59.20	22	58.89	59.00	-15.7	8,216	-0.19%
2023/06/29	1.2	57.58	0.3	57.90	57.30	0.9	7,941	0.01%
2023/06/27	0.5	58.92	0	0.00	58.80	0.5	7,873	0.01%
2023/06/26	2	58.95	53	59.32	58.80	-51	7,871	-0.65%
2023/06/21	1	59.80	4	59.70	60.20	-3	7,865	-0.04%
2023/06/20	1	61.20	1	61.00	61.00	0	7,836	0.00%
2023/06/19	1.2	61.45	1	61.60	61.10	0.2	7,892	0.00%
2023/06/16	0	0.00	2	63.00	62.60	-2	7,918	-0.03%
2023/06/15	3	62.33	4	62.38	61.70	-1	7,940	-0.01%
2023/06/14	0.1	62.60	0	0.00	62.20	0.1	8,067	0.00%
2023/06/13	0	0.00	1	61.80	61.80	-1	8,375	-0.01%
2023/06/12	1	61.40	0.5	61.80	62.10	0.5	8,862	0.01%
2023/06/09	2	61.40	0	0.00	61.80	2	9,553	0.02%
2023/06/08	7	61.54	6	61.88	61.50	1	9,687	0.01%
2023/06/06	0.3	59.00	1	59.40	59.50	-0.7	9,925	-0.01%
2023/06/05	1	58.10	0	0.00	58.00	1	9,958	0.01%
2023/06/01	10.1	57.10	0	0.00	57.10	10.1	10,059	0.10%
2023/05/31	1.2	58.45	2	58.40	58.00	-0.8	10,104	-0.01%
2023/05/30	0.1	59.22	0	0.00	58.70	0.1	10,281	0.00%
2023/05/26	12	58.93	0	0.00	58.90	12	10,595	0.11%
2023/05/25	1.3	59.18	0	0.00	58.70	1.3	10,907	0.01%
2023/05/24	1.4	60.49	1	60.10	60.10	0.4	11,227	0.00%
2023/05/23	0.1	60.30	0	0.00	60.10	0.1	11,458	0.00%
2023/05/22	2	60.20	1	60.80	60.20	1	11,482	0.01%
2023/05/19	2	60.00	5	60.40	60.30	-3	11,432	-0.03%
2023/05/17	1	60.10	1	60.10	60.20	0	11,390	0.00%
2023/05/15	0	0.00	2	60.00	60.20	-2	11,413	-0.02%
2023/05/11	5.1	60.09	1	59.90	59.10	4.1	11,447	0.04%
2023/05/10	2	60.90	5	61.50	61.60	-3	11,368	-0.03%
2023/05/09	0.5	60.00	0	0.00	60.20	0.5	11,394	0.00%
2023/05/05	7.1	59.76	46	59.99	59.50	-38.9	11,898	-0.33%
2023/05/04	6.1	60.29	2	60.85	60.10	4.1	11,984	0.03%
2023/05/03	16.2	61.50	2	61.00	60.50	14.2	12,004	0.12%
2023/05/02	31	63.37	2	63.40	63.20	29	11,970	0.24%
2023/04/28	3	65.20	7	65.06	65.00	-4	12,084	-0.03%
2023/04/27	2	62.95	1	63.50	63.70	1	12,176	0.01%
2023/04/26	9.1	63.41	7	63.59	63.70	2.1	12,253	0.02%
2023/04/25	4.5	64.68	2	65.75	64.20	2.5	12,258	0.02%
2023/04/24	2.1	65.01	0	0.00	65.50	2.1	12,374	0.02%
2023/04/21	17.2	65.92	1	65.30	65.00	16.2	12,497	0.13%
2023/04/20	10	67.92	3	68.30	67.70	7	12,473	0.06%
2023/04/19	63	69.06	0	0.00	68.00	63	12,630	0.50%
2023/04/18	13	69.48	3	69.27	69.00	10	12,772	0.08%
2023/04/14	12	69.51	14	69.83	69.90	-2	13,041	-0.02%
2023/04/13	4	68.65	4	68.40	68.50	0	13,235	0.00%
2023/04/12	0.4	69.30	4	69.40	68.80	-3.6	13,442	-0.03%
2023/04/11	3	68.87	1	69.40	68.60	2	13,740	0.01%
2023/04/10	3.1	69.91	0	0.00	68.80	3.1	14,135	0.02%
2023/04/07	0	0.00	1	69.80	69.40	-1	14,505	-0.01%
2023/04/06	5	68.20	3	67.80	67.80	2	14,953	0.01%
2023/03/31	2.1	69.20	3	68.77	68.50	-1	15,727	-0.01%
2023/03/29	3.2	69.60	3	68.87	68.80	0.2	17,649	0.00%
2023/03/28	5.3	69.96	2	69.70	69.30	3.3	18,203	0.02%
2023/03/27	5	69.70	0	0.00	69.70	5	18,992	0.03%
2023/03/23	3.6	69.86	1	70.00	69.90	2.6	20,125	0.01%
2023/03/22	0	0.00	4	70.23	70.40	-4	20,171	-0.02%
2023/03/21	4.1	69.26	2	69.50	69.00	2.1	20,226	0.01%
2023/03/20	1	70.10	0	0.00	69.60	1	20,233	0.00%
2023/03/17	2	68.90	0.1	68.90	69.00	1.9	20,203	0.01%
2023/03/16	1.2	68.05	1.1	67.72	68.20	0.1	20,128	0.00%
2023/03/15	6.1	71.52	1	71.50	71.00	5.1	19,886	0.03%
2023/03/14	15.5	72.74	25.7	73.26	72.50	-10.2	19,571	-0.05%
2023/03/13	7	80.03	17	80.36	80.50	-10	18,898	-0.05%
2023/03/10	40.1	80.80	30.1	81.52	79.10	10	18,755	0.05%
2023/03/09	7	79.59	16	80.14	80.10	-9	18,527	-0.05%
2023/03/08	18	78.96	0	0.00	79.00	18	18,647	0.10%
2023/03/07	1	80.40	1	81.20	80.70	0	18,699	0.00%
2023/03/06	8	81.03	8.1	81.03	80.60	-0.1	18,803	0.00%
2023/03/03	6	80.18	6.1	80.88	81.10	-0.1	19,016	0.00%
2023/03/02	2	80.35	9.1	80.22	80.70	-7.1	19,149	-0.04%
2023/03/01	15	77.74	15	78.20	78.60	0	18,998	0.00%
2023/02/24	41	79.08	37.1	79.62	79.60	4	18,961	0.02%
2023/02/23	8	78.89	17.1	79.24	79.20	-9.1	18,829	-0.05%
2023/02/22	6.1	77.27	6.1	78.25	76.70	0	18,592	0.00%
2023/02/21	3	77.10	14	76.87	77.50	-11	18,344	-0.06%
2023/02/20	2.1	73.52	30.4	73.13	74.00	-28.3	18,296	-0.15%
2023/02/17	6	73.00	6.2	72.91	73.30	-0.2	18,522	0.00%
2023/02/15	3.6	74.05	1	73.70	73.70	2.6	19,073	0.01%
2023/02/14	4	75.10	3.8	74.94	74.80	0.2	19,329	0.00%
2023/02/13	6	74.22	2	73.80	73.80	4	19,474	0.02%
2023/02/10	5.1	75.98	12.3	75.75	75.50	-7.3	19,706	-0.04%
2023/02/09	3	77.10	8	77.48	76.90	-5	20,025	-0.02%
2023/02/08	1	77.50	6	78.13	77.90	-5	20,279	-0.02%
2023/02/07	1.1	75.97	3	77.10	77.60	-2	20,350	-0.01%
2023/02/06	9.6	77.64	7	77.07	76.10	2.6	20,482	0.01%
2023/02/03	11	80.38	14.2	80.47	79.50	-3.2	20,459	-0.02%
2023/02/02	14	77.77	26	77.95	78.60	-12	20,220	-0.06%
2023/02/01	0	76.20	0	0.00	76.70	0	20,217	0.00%
2023/01/31	4	75.70	2	76.20	75.90	2	20,313	0.01%
2023/01/30	0	0.00	4.9	75.29	75.60	-4.9	20,414	-0.02%
2023/01/17	6	74.28	4	74.43	73.60	2	20,433	0.01%
2023/01/16	4.1	73.20	2.5	74.11	73.70	1.6	20,475	0.01%
2023/01/13	1	74.10	8.1	74.52	74.50	-7.1	20,424	-0.03%
2023/01/12	5.2	75.02	3	75.40	74.10	2.2	20,536	0.01%
2023/01/11	5.1	76.78	3	76.50	76.10	2.1	20,473	0.01%
2023/01/10	2	77.20	2	76.50	76.50	0	20,444	0.00%
2023/01/09	7	77.05	17	77.32	77.50	-10	20,639	-0.05%
2023/01/06	2	76.20	2	77.20	77.80	0	20,709	0.00%
2023/01/05	14	77.37	6	77.77	77.10	8	20,762	0.04%
2023/01/04	13	78.17	1	80.10	77.10	12	20,903	0.06%
2023/01/03	6.1	80.36	5	80.40	79.20	1.1	20,825	0.01%
2022/12/30	8.1	80.45	6	80.62	80.10	2.1	20,753	0.01%
2022/12/29	13	79.23	0	0.00	79.20	13	20,637	0.06%
2022/12/28	14.1	81.32	13	80.21	79.00	1.1	20,583	0.01%
2022/12/27	6	83.85	26	84.06	82.10	-20	20,463	-0.10%
2022/12/26	22.1	84.05	16	83.79	82.40	6.1	20,553	0.03%
2022/12/23	13.1	84.78	13	85.26	86.20	0.1	20,344	0.00%
2022/12/22	40.2	84.51	35.2	85.31	87.20	5	19,732	0.03%
2022/12/21	14	79.24	24.2	79.54	79.80	-10.2	18,579	-0.05%
2022/12/20	7	77.94	7	77.80	76.70	0	18,285	0.00%
2022/12/19	30	78.90	18	77.75	76.20	12	18,086	0.07%
2022/12/16	14	76.26	89	78.07	78.80	-75	17,509	-0.43%
2022/12/15	3	71.50	8	71.85	72.50	-5	16,827	-0.03%
2022/12/14	6	69.30	6	69.80	70.70	0	17,223	0.00%
2022/12/13	1	70.70	4	70.73	70.30	-3	17,331	-0.02%
2022/12/12	4	69.63	2	70.85	69.30	2	17,584	0.01%
2022/12/09	1	70.00	6	69.90	70.10	-5	17,814	-0.03%
2022/12/08	2	68.75	1	69.00	68.60	1	18,088	0.01%
2022/12/07	8	69.68	24	69.48	69.10	-16	18,250	-0.09%
2022/12/06	22	72.44	0.3	70.90	70.60	21.7	18,254	0.12%
2022/12/05	4	74.72	1	74.90	74.30	3	18,390	0.02%
2022/12/02	2	74.60	0	0.00	74.50	2	18,584	0.01%
2022/12/01	18	75.92	64	76.62	75.30	-46	18,774	-0.25%
2022/11/30	1	73.90	9	75.91	76.10	-8	18,698	-0.04%
2022/11/29	7	73.56	6	73.85	74.70	1	18,769	0.01%
2022/11/28	6	73.63	2	73.95	72.90	4	18,998	0.02%
2022/11/25	74	75.95	10	76.50	74.90	64	18,973	0.34%
2022/11/24	1	72.30	72.2	74.87	75.40	-71.2	19,000	-0.37%
2022/11/23	55	71.03	3	70.90	71.10	52	18,785	0.28%
2022/11/22	0	69.50	0	0.00	69.10	0	18,934	0.00%
2022/11/21	7	71.01	4	70.00	69.50	3	18,878	0.02%
2022/11/18	8	73.09	2	72.85	71.80	6	18,843	0.03%
2022/11/17	3	74.63	1	75.80	74.20	2	18,944	0.01%
2022/11/16	1	73.90	6	74.88	75.30	-5	18,910	-0.03%
2022/11/15	5	73.40	4	73.73	74.60	1	18,998	0.01%
2022/11/14	1	74.70	4.3	74.61	74.10	-3.3	18,805	-0.02%
2022/11/11	13	75.13	10	77.24	73.50	3	18,698	0.02%
2022/11/10	4	73.78	8	73.54	74.40	-4	18,395	-0.02%
2022/11/09	18	71.88	3	71.80	72.00	15	18,244	0.08%
2022/11/08	7	71.60	2.2	71.38	70.40	4.8	18,282	0.03%
2022/11/07	11	68.47	107	68.64	70.00	-96	18,009	-0.53%	大賣/
2022/11/04	22.1	66.68	25	67.78	66.60	-3	17,759	-0.02%
2022/11/03	2	64.40	1	65.40	65.80	1	17,605	0.01%
2022/11/02	93	67.89	3	67.63	66.50	90	17,748	0.51%
2022/11/01	79	67.86	70.2	67.02	66.00	8.9	17,590	0.05%
2022/10/31	30	68.40	30	67.80	67.70	0	17,596	0.00%
2022/10/27	0	0.00	15	69.73	70.50	-15	17,529	-0.09%
2022/10/25	0	0.00	1	69.30	67.70	-1	17,395	-0.01%
2022/10/24	4	68.70	6.1	69.47	68.50	-2.1	17,586	-0.01%
2022/10/20	2.1	64.75	3	65.00	66.90	-1	17,578	-0.01%
2022/10/19	1	68.40	3	67.94	67.90	-2	17,706	-0.01%
2022/10/17	9	64.88	9	63.69	64.90	0	17,705	0.00%
2022/10/14	2	69.35	1.5	70.18	68.80	0.5	17,512	0.00%
2022/10/13	0.2	66.45	0	67.10	65.40	0.1	17,873	0.00%
2022/10/12	22.3	68.49	2	68.95	68.30	20.3	18,252	0.11%
2022/10/11	0	0.00	1	72.19	72.20	-1	18,103	-0.01%
2022/10/07	1	74.00	1	73.10	73.20	0	17,998	0.00%
2022/10/06	1	71.70	3	72.74	73.60	-2	18,048	-0.01%
2022/10/05	1.1	73.99	10	73.40	72.90	-8.9	18,103	-0.05%
2022/10/04	2	71.60	0.3	71.59	71.60	1.7	18,225	0.01%
2022/10/03	5	70.42	6.2	70.07	70.30	-1.2	18,110	-0.01%
2022/09/30	1	66.50	1.2	65.13	66.80	-0.2	17,994	0.00%
2022/09/29	0.6	66.63	0.2	66.20	66.50	0.4	17,966	0.00%
2022/09/28	0.5	68.33	1.1	67.09	65.70	-0.6	17,990	0.00%
2022/09/27	0	0.00	2	70.90	71.00	-2	18,355	-0.01%
2022/09/26	12.3	70.77	11.3	70.48	69.40	1	18,480	0.01%
2022/09/23	4.1	76.21	2	75.01	74.90	2.1	18,620	0.01%
2022/09/22	3.2	75.57	4.1	75.27	74.70	-0.9	18,861	0.00%
2022/09/21	5.1	78.47	9.1	78.06	78.30	-3.9	19,104	-0.02%
2022/09/20	0	0.00	11.2	75.48	75.10	-11.2	19,163	-0.06%
2022/09/19	6.2	75.03	3	76.97	74.10	3.2	19,630	0.02%
2022/09/16	14	79.05	1	79.10	80.70	13	19,925	0.07%
2022/09/15	5.1	79.41	15.6	82.09	80.70	-10.5	20,286	-0.05%
2022/09/14	0	0.00	11	77.58	79.10	-11	20,546	-0.05%
2022/09/13	5.1	78.00	2	78.40	77.70	3.1	20,614	0.01%
2022/09/12	6.5	77.85	7	77.11	76.90	-0.5	20,925	0.00%
2022/09/08	0	0.00	1	73.50	74.10	-1	20,836	0.00%
2022/09/07	2	74.75	6.2	74.45	74.50	-4.1	20,908	-0.02%
2022/09/06	2	77.30	0.1	77.41	76.80	2	20,750	0.01%
2022/09/05	11.3	76.90	7.3	77.38	76.20	4	20,692	0.02%
2022/09/02	6	80.62	13.5	79.20	78.00	-7.4	20,581	-0.04%
2022/09/01	4	84.37	4	84.63	83.70	0	20,346	0.00%
2022/08/31	5.6	83.80	14.2	84.61	86.80	-8.5	20,415	-0.04%
2022/08/30	4	86.22	0	0.00	86.10	4	20,129	0.02%
2022/08/29	21.2	86.32	5.4	88.50	86.30	15.8	20,111	0.08%
2022/08/26	0	93.80	2	93.10	93.10	-2	20,046	-0.01%
2022/08/25	2	92.01	0	0.00	92.80	2	20,010	0.01%
2022/08/24	5.6	93.74	0	0.00	91.30	5.6	20,068	0.03%
2022/08/23	1	94.61	3	95.80	94.60	-2	20,090	-0.01%
2022/08/22	33.2	95.93	3	95.10	95.10	30.2	20,154	0.15%
2022/08/19	0.2	101.00	0.1	101.00	100.50	0.1	20,021	0.00%
2022/08/18	5.2	100.52	1.1	101.00	101.00	4.1	20,220	0.02%
2022/08/17	0	0.00	3	101.34	101.50	-3	20,697	-0.01%
2022/08/16	14	100.53	5.1	99.91	99.90	8.9	21,251	0.04%
2022/08/15	23.1	100.98	12	102.21	101.50	11.1	21,871	0.05%
2022/08/12	2	104.50	2	103.50	104.50	0	21,770	0.00%
2022/08/11	16	103.69	14	104.07	103.00	2	21,901	0.01%
2022/08/10	5	104.00	0.1	104.50	103.00	4.9	21,885	0.02%
2022/08/09	1	105.00	0	0.00	105.00	1	21,937	0.00%
2022/08/08	0	0.00	0	106.50	107.50	0	21,826	0.00%
2022/08/05	2	106.00	3.3	106.39	107.50	-1.3	21,846	-0.01%
2022/08/04	2	103.25	1	104.00	104.00	1	21,921	0.00%
2022/08/03	0	0.00	1	105.50	104.50	-1	21,955	0.00%
2022/08/02	5	104.50	4	104.13	105.00	1	22,088	0.00%
2022/08/01	1	106.50	3	107.00	107.50	-2	22,109	-0.01%
2022/07/29	2	107.50	33	107.30	107.00	-31	22,202	-0.14%
2022/07/28	3.2	102.00	0	0.00	102.00	3.2	22,118	0.01%
2022/07/27	0	0.00	10	102.80	104.50	-10	22,091	-0.05%
2022/07/26	14.1	100.86	0	0.00	100.50	14.1	22,099	0.06%
2022/07/25	9	104.34	2	103.75	104.00	7	21,952	0.03%
2022/07/22	16	106.28	5	107.00	106.50	11	21,993	0.05%
2022/07/21	6.1	105.84	12	106.33	105.50	-6	22,013	-0.03%
2022/07/20	37.5	105.55	12	105.75	103.50	25.5	21,989	0.12%
2022/07/19	3	128.67	7.5	128.67	131.00	-4.5	21,598	-0.02%
2022/07/18	5.4	119.61	37	119.61	121.00	-31.6	21,147	-0.15%
2022/07/15	24	117.35	40.1	119.02	117.00	-16.1	21,144	-0.08%
2022/07/14	56	117.28	4	117.25	118.50	52	21,219	0.24%
2022/07/13	1	114.00	0	0.00	113.50	1	21,063	0.00%
2022/07/12	9	113.72	10	113.05	112.00	-1	20,966	0.00%
2022/07/11	1	120.00	0	0.00	120.50	1	20,719	0.00%
2022/07/08	8	120.81	1.1	120.94	120.50	6.9	20,675	0.03%
2022/07/07	1	115.00	7.1	115.21	116.50	-6.1	20,505	-0.03%
2022/07/06	6	113.83	11	115.05	113.50	-5	20,500	-0.02%
2022/07/05	13	115.69	6	114.42	116.00	7	20,405	0.03%
2022/07/04	4	113.63	4	113.13	115.50	0	19,948	0.00%
2022/07/01	18.3	117.34	27	115.76	111.00	-8.7	19,836	-0.04%
2022/06/30	2.1	117.93	19	118.58	119.00	-16.9	19,480	-0.09%
2022/06/29	26.1	123.66	12	122.79	120.00	14.1	19,155	0.07%
2022/06/28	23.1	126.02	21	126.62	128.00	2.1	18,787	0.01%
2022/06/27	11	123.59	34	124.06	128.00	-23	18,412	-0.13%
2022/06/24	38.5	116.45	25	116.74	116.50	13.5	17,937	0.08%
2022/06/23	38.1	114.15	28.4	114.63	110.50	9.7	17,617	0.06%
2022/06/22	22.2	117.24	42	118.87	120.00	-19.8	17,276	-0.11%
2022/06/21	11	121.32	18.1	122.91	123.50	-7.1	16,758	-0.04%
2022/06/20	8	123.99	10.2	120.70	119.50	-2.2	16,534	-0.01%
2022/06/17	13	131.69	32.2	131.32	131.00	-19.2	16,156	-0.12%
2022/06/16	44.6	136.36	20	137.98	131.00	24.6	15,984	0.15%
2022/06/15	2	141.50	2	142.52	140.50	0	16,030	0.00%
2022/06/14	8.1	142.50	25.1	142.46	143.00	-17	16,380	-0.10%
2022/06/13	2.1	144.51	1	143.00	143.00	1.1	17,312	0.01%
2022/06/10	9	151.17	1	152.00	150.00	8	17,735	0.05%
2022/06/09	14.3	156.20	0	0.00	155.00	14.3	17,977	0.08%
2022/06/08	3	161.00	0.1	161.50	161.50	3	18,124	0.02%
2022/06/07	0.1	158.50	0	0.00	159.00	0.1	18,565	0.00%
2022/06/06	6	161.92	15	160.57	158.50	-9	19,086	-0.05%
2022/06/02	0	0.00	1	158.50	158.50	-1	19,672	-0.01%
2022/06/01	2	160.50	10	160.70	159.50	-8	20,734	-0.04%
2022/05/31	5	158.69	1	157.00	157.00	4	22,047	0.02%
2022/05/30	5	159.60	1	159.01	158.50	4	22,405	0.02%
2022/05/27	2	158.00	2	159.75	160.50	0	22,706	0.00%
2022/05/26	10	158.50	9	159.50	156.50	1	23,032	0.00%
2022/05/25	43	161.21	28.1	160.79	160.50	15	23,196	0.06%
2022/05/24	23	164.09	13	163.69	161.50	10	23,415	0.04%
2022/05/23	3	159.67	40.2	160.28	163.50	-37.2	23,452	-0.16%
2022/05/20	0	0.00	3	148.67	149.00	-3	23,616	-0.01%
2022/05/19	10	141.95	5	144.60	146.00	5	24,528	0.02%
2022/05/18	1	147.50	4.1	146.73	147.50	-3.1	25,491	-0.01%
2022/05/17	21	146.31	10	149.00	143.00	11	26,034	0.04%
2022/05/16	8	149.75	5	149.80	148.00	3	26,380	0.01%
2022/05/13	1	152.49	4	152.63	153.50	-3	26,755	-0.01%
2022/05/12	18	151.28	12	151.29	148.50	6	27,852	0.02%
2022/05/11	0.5	151.50	8	152.69	151.50	-7.5	28,048	-0.03%
2022/05/10	5	150.00	4.2	149.07	151.50	0.8	28,426	0.00%
2022/05/09	11	150.77	22	148.93	148.00	-11	28,842	-0.04%
2022/05/06	9	148.67	9.5	149.24	151.50	-0.5	29,843	0.00%
2022/05/05	2	153.49	3	152.00	153.00	-1	29,960	0.00%
2022/05/04	7	148.86	10	149.40	148.50	-3	29,923	-0.01%
2022/05/03	7.2	143.72	1	145.00	146.00	6.2	30,123	0.02%
2022/04/29	0	145.00	2	145.50	146.00	-2	30,426	-0.01%
2022/04/28	9.2	143.21	0	0.00	142.00	9.2	30,615	0.03%
2022/04/27	14	141.04	18	143.42	144.00	-4	30,648	-0.01%
2022/04/26	11.5	147.73	5	147.60	145.00	6.5	30,761	0.02%
2022/04/25	16.2	149.82	10	148.65	148.00	6.2	30,860	0.02%
2022/04/22	7	155.14	1	157.00	156.00	6	30,890	0.02%
2022/04/21	12.1	157.51	37.1	158.23	157.50	-25	31,098	-0.08%
2022/04/20	6.1	155.84	5.1	157.89	155.50	1	31,348	0.00%
2022/04/19	0	0.00	9.1	154.90	156.00	-9.1	31,482	-0.03%
2022/04/18	8	151.50	2	152.00	151.00	6	31,728	0.02%
2022/04/15	7.2	154.57	12.1	155.96	155.00	-4.9	32,036	-0.02%
2022/04/14	7	156.14	6	158.33	154.50	1	32,163	0.00%
2022/04/13	1.2	155.63	8	157.00	158.00	-6.9	32,253	-0.02%
2022/04/12	27	148.31	23	150.50	153.00	4	32,311	0.01%
2022/04/11	6.1	153.10	8.1	153.24	151.50	-2	32,351	-0.01%
2022/04/08	12	154.58	16	153.13	154.00	-4	32,947	-0.01%
2022/04/07	14.1	151.65	48	150.13	149.50	-34	33,063	-0.10%
2022/04/06	14	154.68	6	155.25	156.00	8	33,093	0.02%
2022/04/01	17.1	157.50	8.3	159.63	160.00	8.8	33,478	0.03%
2022/03/31	8	157.25	8	158.50	158.50	0	33,528	0.00%
2022/03/30	6.1	157.00	19	157.82	160.00	-12.9	33,688	-0.04%
2022/03/29	8.3	154.96	2	158.00	154.50	6.3	33,769	0.02%
2022/03/28	15.1	154.18	15	155.03	156.00	0.1	34,092	0.00%
2022/03/25	56.3	155.81	44	155.88	153.50	12.3	34,467	0.04%
2022/03/24	19	161.45	12.1	161.89	160.00	6.9	34,857	0.02%
2022/03/23	8.1	163.77	14.1	165.00	163.00	-6	35,566	-0.02%
2022/03/22	15	163.50	13.3	164.49	162.50	1.7	36,222	0.00%
2022/03/21	7	163.36	19.1	163.87	163.00	-12.1	37,126	-0.03%
2022/03/18	20.1	162.74	22.1	163.46	163.00	-2	38,261	-0.01%
2022/03/17	19.1	164.19	13.1	165.63	168.00	6	38,841	0.02%
2022/03/16	72.4	165.39	41	161.73	161.50	31.4	39,919	0.08%
2022/03/15	69.4	175.10	9	176.17	172.50	60.4	39,944	0.15%
2022/03/14	2	178.76	6.1	180.41	182.00	-4.1	41,030	-0.01%
2022/03/11	14	174.82	9	175.33	175.00	5	42,473	0.01%
2022/03/10	3.1	179.80	4.1	178.14	176.50	-1	43,249	0.00%
2022/03/09	11	174.00	6	174.17	174.00	5	43,857	0.01%
2022/03/08	23.1	171.13	22	171.32	170.50	1.1	44,460	0.00%
2022/03/07	40	187.30	10.2	185.29	180.00	29.8	43,865	0.07%
2022/03/04	29.1	198.55	40.4	197.05	192.00	-11.4	43,042	-0.03%
2022/03/03	7.3	194.72	7.4	194.55	192.00	0	41,921	0.00%
2022/03/02	23	192.30	18	192.39	190.50	5	41,774	0.01%
2022/03/01	23	192.28	28.1	192.82	193.00	-5.1	41,636	-0.01%
2022/02/25	7	186.71	16.1	186.96	187.00	-9.1	41,391	-0.02%
2022/02/24	22.1	184.41	18	184.50	182.00	4.1	41,218	0.01%
2022/02/23	5	189.90	44	188.35	190.00	-39	40,843	-0.10%
2022/02/22	42.1	184.88	24	183.23	181.50	18.1	40,488	0.04%
2022/02/21	53.1	197.46	22.5	198.20	195.00	30.6	39,762	0.08%
2022/02/18	25	189.40	29	191.84	194.50	-4	39,031	-0.01%
2022/02/17	7	184.86	11	186.27	183.00	-4	38,225	-0.01%
2022/02/16	13	183.42	26.2	184.44	183.50	-13.2	37,912	-0.03%
2022/02/15	40.5	181.00	39.1	179.33	178.50	1.4	38,206	0.00%
2022/02/14	54	180.33	60.7	179.76	180.00	-6.7	38,783	-0.02%
2022/02/11	26.1	173.43	17	175.32	172.00	9.1	38,390	0.02%
2022/02/10	11	173.82	16.2	176.03	175.50	-5.2	39,037	-0.01%
2022/02/09	42.4	175.21	35	174.03	173.50	7.4	39,741	0.02%
2022/02/08	45.2	168.69	48.3	171.11	172.00	-3	39,830	-0.01%
2022/02/07	1	150.99	8.1	159.03	162.00	-7.1	39,996	-0.02%
2022/01/26	5	148.50	5	148.40	147.50	0	41,239	0.00%
2022/01/25	9.6	147.38	2	148.75	145.50	7.6	41,581	0.02%
2022/01/24	7	150.71	10	151.95	153.00	-3	41,813	-0.01%
2022/01/21	11.1	157.04	13	156.00	151.50	-1.9	42,137	0.00%
2022/01/20	4	161.13	4	162.50	161.00	0	42,290	0.00%
2022/01/19	2.2	161.07	5	162.40	161.50	-2.8	42,524	-0.01%
2022/01/18	2	166.26	2	166.50	166.00	0	42,715	0.00%
2022/01/17	12.1	168.13	0	0.00	166.00	12.1	43,550	0.03%
2022/01/14	8	171.25	39.1	169.49	173.50	-31.1	44,029	-0.07%
2022/01/13	15.4	173.17	3.1	174.50	168.50	12.3	44,460	0.03%
2022/01/12	5.2	178.39	1	177.50	176.00	4.2	44,725	0.01%
2022/01/11	0.1	178.00	3.1	181.97	181.50	-3.1	45,521	-0.01%
2022/01/10	27.1	183.98	18.3	180.31	179.50	8.8	46,605	0.02%
2022/01/07	14	187.36	9	188.22	187.50	5	47,315	0.01%
2022/01/06	4	190.63	4	191.75	191.00	0	48,866	0.00%
2022/01/05	8.1	190.32	9.2	191.13	191.00	-1.1	49,726	0.00%
2022/01/04	4	186.38	4.4	190.72	191.50	-0.4	50,499	0.00%
2022/01/03	26.3	190.29	9	187.67	187.50	17.3	51,296	0.03%
2021/12/30	6.1	199.09	2.1	200.68	198.50	4	51,827	0.01%
2021/12/29	5	201.30	3	202.00	201.00	2	52,778	0.00%
2021/12/28	7.2	201.72	18.2	204.94	200.50	-11	54,654	-0.02%
2021/12/27	11	199.59	9	199.67	199.00	2	55,451	0.00%
2021/12/24	11.1	199.95	5.2	201.97	199.00	5.9	56,326	0.01%
2021/12/23	55.2	203.82	46	203.36	200.00	9.2	56,322	0.02%
2021/12/22	29.2	204.31	88	204.82	204.00	-58.8	56,540	-0.10%
2021/12/21	2	204.71	33.2	203.53	207.00	-31.2	56,543	-0.06%
2021/12/20	27.1	197.64	7.1	198.63	199.00	20	56,620	0.04%
2021/12/17	74	200.57	26.8	201.88	200.00	47.2	56,644	0.08%
2021/12/16	113.1	201.05	173	197.16	196.50	-59.9	56,315	-0.11%	大買/大賣/
2021/12/15	117.1	193.08	42.1	195.49	199.00	75	56,196	0.13%	大買/
2021/12/14	136.1	200.00	122	195.67	189.50	14	56,156	0.02%	大買/大賣/
2021/12/13	35.2	206.79	32.9	207.50	201.50	2.3	55,319	0.00%
2021/12/10	35.1	205.74	126.6	205.94	210.50	-91.5	55,553	-0.16%	大賣/
2021/12/09	39	201.16	91	203.17	208.00	-52	54,894	-0.09%
2021/12/08	126.1	200.17	86.3	196.37	197.00	39.8	54,715	0.07%	大買/
2021/12/07	23.6	186.16	133	187.01	191.00	-109.4	54,241	-0.20%	大賣/鉅額交易
2021/12/06	7.2	175.05	23.3	173.44	176.50	-16.1	53,587	-0.03%
2021/12/03	43.4	169.38	33.1	169.89	164.50	10.3	53,625	0.02%
2021/12/02	26.1	163.47	42.3	164.57	169.50	-16.2	53,692	-0.03%
2021/12/01	5.1	154.61	4	155.88	154.50	1.1	53,099	0.00%
2021/11/30	1.2	157.21	3	156.33	156.50	-1.8	53,553	0.00%
2021/11/29	14	154.25	2.1	155.21	153.00	11.9	54,150	0.02%
2021/11/26	23	154.28	16.1	158.58	152.00	6.9	55,260	0.01%
2021/11/25	19	156.42	30	155.55	157.50	-11	55,943	-0.02%
2021/11/24	37.2	153.16	40	154.44	154.00	-2.8	56,530	0.00%
2021/11/23	15.1	155.51	0	0.00	154.00	15.1	58,328	0.03%
2021/11/22	15	154.87	51	157.88	154.50	-36	60,206	-0.06%
2021/11/19	31.1	158.00	9	159.44	156.00	22.1	61,871	0.04%
2021/11/18	15	159.83	25	160.18	160.50	-10	64,140	-0.02%
2021/11/17	38	157.84	17	159.09	158.50	21	66,010	0.03%
2021/11/16	28	159.80	37	159.70	161.00	-9	67,378	-0.01%
2021/11/15	19.3	158.58	18	161.28	157.00	1.3	69,856	0.00%
2021/11/12	50.1	158.77	49	160.10	159.00	1.1	71,211	0.00%
2021/11/11	93.1	168.54	102.7	167.37	159.50	-9.6	71,484	-0.01%	大賣/
2021/11/10	35.1	182.07	36.1	184.34	177.00	-1.1	72,107	0.00%
2021/11/09	50.4	186.85	18	187.31	183.50	32.4	73,224	0.04%
2021/11/08	37	183.57	61.7	184.67	190.00	-24.7	73,787	-0.03%
2021/11/05	42.4	174.50	17.2	174.88	178.00	25.2	74,735	0.03%
2021/11/04	63.7	176.81	61.5	176.69	174.50	2.2	76,083	0.00%
2021/11/03	48	172.06	73.4	172.62	171.50	-25.4	76,323	-0.03%
2021/11/02	17	162.32	18.4	162.58	161.00	-1.4	76,868	0.00%
2021/11/01	25	162.75	22.2	162.81	158.50	2.8	77,612	0.00%
2021/10/29	12.2	159.35	50	159.03	160.00	-37.8	78,267	-0.05%
2021/10/28	30	157.13	24.1	158.18	153.50	5.9	79,584	0.01%
2021/10/27	23	153.48	25	155.18	153.00	-2	82,036	0.00%
2021/10/26	32	156.22	34.5	157.23	157.00	-2.5	84,992	0.00%
2021/10/25	41	155.63	64.2	156.93	157.50	-23.2	87,571	-0.03%
2021/10/22	58	155.59	20	155.70	152.50	38	90,066	0.04%
2021/10/21	13	160.88	16	163.59	159.00	-3	91,770	0.00%
2021/10/20	15	160.73	25.1	162.22	159.50	-10.1	92,550	-0.01%
2021/10/19	33	160.77	22.3	163.20	158.00	10.7	94,278	0.01%
2021/10/18	38.1	151.94	35.1	153.08	160.00	3	96,471	0.00%
2021/10/15	38.1	161.39	17	161.38	161.00	21.1	97,931	0.02%
2021/10/14	32	159.50	66.2	162.47	164.50	-34.2	98,982	-0.03%
2021/10/13	29	158.38	30	157.53	155.00	-1	99,248	0.00%
2021/10/12	54.2	157.62	41	154.98	153.50	13.2	101,711	0.01%
2021/10/08	33.1	166.93	22.1	167.32	169.50	11	102,911	0.01%
2021/10/07	26.2	170.30	38.1	171.01	171.50	-12	105,121	-0.01%
2021/10/06	31.1	165.28	15	164.97	161.50	16.1	106,167	0.02%
2021/10/05	53	170.73	118	168.46	173.00	-65	107,309	-0.06%	大賣/
2021/10/04	39.4	171.48	38.2	173.09	165.50	1.2	108,342	0.00%
2021/10/01	74.5	189.89	33	188.17	183.50	41.5	110,613	0.04%
2021/09/30	4.9	203.10	14.2	204.44	203.50	-9.3	112,158	-0.01%
2021/09/29	17	201.62	47	200.66	200.50	-30	113,993	-0.03%
2021/09/28	73.2	202.27	8	202.75	203.50	65.2	115,755	0.06%
2021/09/27	54	211.81	23	215.54	208.00	31	117,732	0.03%
2021/09/24	10	214.25	58.1	215.09	215.00	-48.1	121,860	-0.04%
2021/09/23	10	209.15	31	208.82	207.50	-21	123,853	-0.02%
2021/09/22	38.1	204.16	12	203.96	203.00	26.1	127,961	0.02%
2021/09/17	24	206.46	44	207.80	210.00	-20	129,019	-0.02%
2021/09/16	12	202.13	7.3	203.54	200.50	4.7	131,239	0.00%
2021/09/15	24.2	200.15	64	200.97	205.00	-39.8	132,972	-0.03%
2021/09/14	69.1	205.75	8	211.25	201.50	61.1	136,191	0.04%
2021/09/13	70	213.47	14	213.75	210.00	56	138,442	0.04%
2021/09/10	41	210.32	65	211.84	211.50	-24	139,336	-0.02%
2021/09/09	50.1	207.13	10	207.25	207.50	40.1	140,530	0.03%
2021/09/08	72	212.57	70	213.06	213.00	2	141,059	0.00%
2021/09/07	21	204.50	40	207.90	209.50	-19	141,359	-0.01%
2021/09/06	60.1	219.70	51	222.48	211.00	9.1	140,707	0.01%
2021/09/03	48.2	229.62	11	225.55	222.00	37.2	140,444	0.03%
2021/09/02	55	239.49	26	240.54	235.50	29	139,951	0.02%
2021/09/01	58.1	239.37	30	239.92	235.00	28.1	139,269	0.02%
2021/08/31	28.4	247.06	15	248.53	248.00	13.4	138,045	0.01%
2021/08/30	19	253.84	21	254.19	249.00	-2	137,102	0.00%
2021/08/27	72	254.67	50.1	258.06	252.00	21.9	136,378	0.02%
2021/08/26	54.1	257.42	44	257.42	258.00	10.1	134,570	0.01%
2021/08/25	35	255.15	57.1	252.69	262.00	-22.1	132,823	-0.02%
2021/08/24	59.1	248.50	34.2	249.62	244.00	24.9	131,087	0.02%
2021/08/23	43	242.08	83.2	244.11	248.00	-40.2	129,142	-0.03%
2021/08/20	20	218.22	37	220.55	225.50	-17	129,352	-0.01%
2021/08/19	100.4	222.26	56	219.97	213.00	44.4	130,804	0.03%
2021/08/18	41	209.98	83.1	217.34	226.00	-42.1	129,864	-0.03%
2021/08/17	42	213.63	22	212.98	205.50	20	130,875	0.02%
2021/08/16	30.3	212.65	24	214.50	215.00	6.3	131,847	0.00%
2021/08/13	46.1	224.44	32	224.91	215.00	14.1	131,260	0.01%
2021/08/12	24	218.71	43	221.69	230.00	-19	131,665	-0.01%
2021/08/11	67	219.34	51	220.59	217.00	16	131,247	0.01%
2021/08/10	30.1	226.97	19	230.48	225.00	11.1	129,537	0.01%
2021/08/09	63	234.73	57	234.03	229.00	6	128,839	0.00%
2021/08/06	83	232.74	121.2	233.03	231.00	-38.2	128,536	-0.03%	大賣/
2021/08/05	79.1	223.57	72	224.62	221.00	7.1	127,154	0.01%
2021/08/04	14	232.79	29	233.26	233.00	-15	126,543	-0.01%
2021/08/03	51.1	232.56	43	233.15	229.00	8	126,639	0.01%
2021/08/02	129	222.85	115.2	225.10	232.00	13.8	125,565	0.01%	大買/大賣/
2021/07/30	114.6	240.39	63.3	246.19	223.50	51.3	123,176	0.04%	大買/
2021/07/29	100	240.16	130.2	241.09	248.00	-30.1	120,666	-0.02%	大賣/
2021/07/28	171	210.21	160.3	209.37	225.50	10.8	118,502	0.01%	大買/大賣/
2021/07/27	76.2	205.82	91.1	206.48	205.00	-14.9	116,098	-0.01%
2021/07/26	63.3	227.07	42	228.76	216.50	21.3	115,006	0.02%
2021/07/23	80	243.41	75.3	245.05	240.00	4.8	113,819	0.00%
2021/07/22	93.5	229.03	105.4	230.51	240.00	-11.9	112,099	-0.01%	大賣/
2021/07/21	79.5	251.28	81	253.18	238.50	-1.5	109,689	0.00%
2021/07/20	70.7	269.28	41	275.99	260.50	29.7	107,231	0.03%
2021/07/19	68.6	291.55	62.5	290.29	286.00	6.1	105,706	0.01%
2021/07/16	121.2	290.24	129.1	292.21	286.00	-7.9	105,178	-0.01%	大買/大賣/
2021/07/15	81.3	270.06	124.1	268.26	278.50	-42.8	102,364	-0.04%	大賣/
2021/07/14	115.6	252.03	156	253.57	253.50	-40.4	101,196	-0.04%	大買/大賣/
2021/07/13	110.8	274.21	65	277.11	258.50	45.7	98,531	0.05%	大買/
2021/07/12	91.2	288.06	100.1	292.01	287.00	-8.9	96,744	-0.01%
2021/07/09	121.6	290.00	92	289.06	275.00	29.6	94,700	0.03%	大買/
2021/07/08	135.2	277.98	167.3	280.98	304.00	-32.2	92,400	-0.03%	大買/大賣/
2021/07/07	120.3	289.02	116.1	285.61	276.50	4.3	89,534	0.00%	大買/大賣/
2021/07/06	109.7	306.86	81.1	308.89	296.00	28.6	87,537	0.03%	大買/
2021/07/05	157.4	312.01	122.4	308.85	302.00	35	85,714	0.04%	大買/大賣/
2021/07/02	127.3	332.45	115	332.49	326.50	12.3	83,762	0.01%	大買/大賣/
2021/07/01	177.9	337.60	172	343.46	336.00	5.9	81,705	0.01%	大買/大賣/
2021/06/30	90	308.32	127.6	312.69	321.00	-37.6	77,304	-0.05%	大賣/
2021/06/29	176.2	308.50	117.1	307.22	292.00	59.1	75,146	0.08%	大買/大賣/
2021/06/28	43.1	292.51	48	297.74	300.00	-5	71,395	-0.01%
2021/06/25	109.1	267.12	131.5	267.20	273.00	-22.3	70,194	-0.03%	大買/大賣/
2021/06/24	74	236.49	108	241.92	248.50	-34	67,663	-0.05%	大賣/
2021/06/23	196.5	244.92	167.1	245.41	226.00	29.4	65,883	0.04%	大買/大賣/
2021/06/22	127.4	262.86	88.1	264.17	251.00	39.4	61,674	0.06%	大買/
2021/06/21	49	243.76	63.3	246.34	249.00	-14.3	58,851	-0.02%
2021/06/18	74.1	217.68	116	219.54	226.50	-41.9	58,156	-0.07%	大賣/
2021/06/17	104.1	203.45	31	203.29	206.00	73.1	56,643	0.13%	大買/
2021/06/16	68	205.79	42.2	208.68	205.50	25.8	55,154	0.05%
2021/06/15	8	184.88	11.2	191.14	191.50	-3.2	53,839	-0.01%
2021/06/11	8.1	168.30	19.1	170.67	174.50	-11	53,432	-0.02%
2021/06/10	3	156.67	5	156.60	159.00	-2	53,228	0.00%
2021/06/09	5	160.20	20	162.35	160.00	-15	53,324	-0.03%
2021/06/08	8.1	160.23	18.1	162.62	165.00	-10	53,404	-0.02%
2021/06/07	34	147.01	23	148.17	153.00	11	53,464	0.02%
2021/06/04	17.2	158.60	25	156.16	155.50	-7.8	53,521	-0.01%
2021/06/03	7	160.14	6	163.33	161.00	1	53,592	0.00%
2021/06/02	39.1	161.84	27.1	165.15	160.00	12	53,515	0.02%
2021/06/01	15	153.11	26	152.16	159.50	-11	53,205	-0.02%
2021/05/31	43	148.86	8	146.50	145.00	35	53,006	0.07%
2021/05/28	93.1	149.70	90.5	150.37	154.50	2.6	52,533	0.00%
2021/05/27	94.3	138.05	87.2	138.92	140.50	7.1	50,723	0.01%
2021/05/26	38	122.11	49	122.16	128.00	-11	47,866	-0.02%
2021/05/25	83	122.64	49	122.83	116.50	34	46,237	0.07%
2021/05/24	72	121.58	71	122.44	125.00	1	43,825	0.00%
2021/05/21	2.2	111.32	10	113.55	114.00	-7.8	42,234	-0.02%
2021/05/20	64	100.53	111.1	98.78	104.00	-47.1	41,724	-0.11%	大賣/
2021/05/19	56.1	92.65	49	92.43	94.60	7.1	39,609	0.02%
2021/05/18	50	82.67	73	85.02	86.00	-23	39,042	-0.06%
2021/05/17	17	77.54	28	79.27	78.20	-11	38,911	-0.03%
2021/05/14	60	77.93	83	77.04	81.60	-23	37,764	-0.06%
2021/05/13	19	81.24	15	80.77	80.10	4	36,679	0.01%
2021/05/12	27	91.06	9	93.08	88.90	18	36,346	0.05%
2021/05/11	42	101.85	20	101.60	98.70	22	36,361	0.06%
2021/05/10	15.1	99.15	28	96.38	101.50	-12.9	35,317	-0.04%
2021/05/07	20.3	90.65	11	90.63	92.30	9.3	34,558	0.03%
2021/05/06	36.4	92.38	20	91.69	89.90	16.3	34,312	0.05%
2021/05/05	29	93.91	15	91.30	92.50	14	33,721	0.04%
2021/05/04	32.4	94.69	44	96.21	91.40	-11.6	33,189	-0.03%
2021/05/03	38.1	99.85	20.4	101.35	101.50	17.7	32,428	0.05%
2021/04/29	16.2	92.47	25.3	92.22	94.70	-9.1	31,563	-0.03%
2021/04/28	57	94.75	59	94.05	92.50	-2	31,936	-0.01%
2021/04/27	15.1	93.80	11.1	94.26	91.20	4	31,941	0.01%
2021/04/26	8	88.89	21	88.52	90.20	-13	31,963	-0.04%
2021/04/23	43.2	84.75	34	83.07	82.00	9.2	32,715	0.03%
2021/04/22	48	91.46	50	90.77	85.80	-2	32,945	-0.01%
2021/04/21	15	86.88	30	87.44	89.60	-15	32,068	-0.05%
2021/04/20	73	80.19	45	80.42	81.50	28	31,928	0.09%
2021/04/19	23	78.93	30.1	79.48	80.60	-7.1	32,264	-0.02%
2021/04/16	31	69.41	42	69.03	73.30	-11	32,430	-0.03%
2021/04/15	1	65.00	13	66.22	66.70	-12	32,892	-0.04%
2021/04/14	48	64.59	15	65.03	65.30	33	34,186	0.10%
2021/04/13	18	64.74	24	64.82	64.30	-6	34,459	-0.02%
2021/04/12	12	63.08	12.3	63.40	64.00	-0.3	35,159	0.00%
2021/04/09	17	57.49	34	57.02	58.20	-17	36,862	-0.05%
2021/04/08	48	58.61	57	58.81	58.90	-9	37,908	-0.02%
2021/04/07	47	57.76	54	57.79	58.70	-7	39,236	-0.02%
2021/04/06	78	56.84	122	56.80	57.40	-44	42,280	-0.10%	大賣/
2021/04/01	140	56.12	137	55.98	55.90	3	43,279	0.01%	大買/大賣/
2021/03/31	126	55.80	131.1	55.92	55.10	-5.1	44,129	-0.01%	大買/大賣/
2021/03/30	125	54.64	100	54.56	54.60	25	44,067	0.06%	大買/
2021/03/29	39.3	54.58	47	54.68	55.40	-7.7	44,720	-0.02%
2021/03/26	84	50.69	103	51.07	52.90	-19	46,649	-0.04%	大賣/
2021/03/25	39	51.43	34	50.04	49.90	5	47,659	0.01%
2021/03/24	142	52.06	126	51.75	52.00	16	48,732	0.03%	大買/大賣/
2021/03/23	93	53.27	106	52.74	51.70	-13	48,863	-0.03%	大賣/
2021/03/22	10	53.35	39	53.71	54.50	-29	48,009	-0.06%
2021/03/19	36	49.85	15	49.72	49.55	21	47,755	0.04%
2021/03/18	49	49.46	67	49.76	49.95	-18	48,015	-0.04%
2021/03/17	52	48.87	95	49.17	49.00	-43	48,441	-0.09%
2021/03/16	92	48.35	43	48.57	48.65	49	48,956	0.10%
2021/03/15	66	48.37	80	48.66	48.70	-14	49,649	-0.03%
2021/03/12	91	47.76	104	47.89	47.40	-13	50,455	-0.03%	大賣/
2021/03/11	59	47.60	49	47.91	47.25	10	50,756	0.02%
2021/03/10	161	47.06	161	47.34	47.00	0	50,926	0.00%	大買/大賣/
2021/03/09	73	46.59	129	47.16	47.50	-56	51,141	-0.11%	大賣/
2021/03/08	70	46.67	70	46.81	45.40	0	51,479	0.00%
2021/03/05	71	45.95	53	45.89	45.85	18	51,890	0.03%
2021/03/04	83	46.37	20	46.40	46.05	63	52,319	0.12%
2021/03/03	22	46.16	55	46.69	47.30	-33	52,717	-0.06%
2021/03/02	50	47.42	18	47.94	45.50	32	53,775	0.06%
2021/02/26	121	47.15	156	47.37	47.95	-35	54,074	-0.06%	大買/大賣/
2021/02/25	135	47.29	174	47.40	47.30	-39	54,060	-0.07%	大買/大賣/
2021/02/24	153	46.70	112	46.85	46.00	41	54,183	0.08%	大買/大賣/
2021/02/23	103	47.01	106	47.27	46.70	-3	54,262	-0.01%	大買/大賣/
2021/02/22	118	46.78	172	47.03	46.75	-54	54,800	-0.10%	大買/大賣/
2021/02/19	171	44.76	100	45.01	44.50	71	54,951	0.13%	大買/
2021/02/18	189	45.46	220	45.73	45.25	-31	55,206	-0.06%	大買/大賣/
2021/02/17	40	42.64	24	42.95	43.90	16	54,788	0.03%
2021/02/05	21	42.75	11	43.15	42.20	10	54,773	0.02%
2021/02/04	77	42.56	85	42.71	43.50	-8	54,818	-0.01%
2021/02/03	44	43.23	32	43.46	42.25	12	55,361	0.02%
2021/02/02	138	42.77	128	42.79	43.50	10	56,019	0.02%	大買/大賣/
2021/02/01	63	42.41	65	42.61	41.35	-2	55,488	0.00%
2021/01/29	30	44.39	29	43.61	42.80	1	55,267	0.00%
2021/01/28	64	44.62	71	44.36	44.75	-7	55,130	-0.01%
2021/01/27	106	45.48	103	45.63	44.55	3	54,963	0.01%	大買/大賣/
2021/01/26	85	45.63	94	45.74	45.60	-9	55,058	-0.02%
2021/01/25	53	45.84	60	45.86	45.65	-7	54,998	-0.01%
2021/01/22	88	43.93	87	43.39	44.80	1	54,629	0.00%
2021/01/21	69	43.61	60	44.09	42.70	9	54,212	0.02%
2021/01/20	101	42.76	113	43.23	42.10	-12	53,579	-0.02%	大買/大賣/
2021/01/19	122	45.19	107	45.23	43.20	15	52,968	0.03%	大買/大賣/
2021/01/18	107	42.58	148	42.67	45.10	-41	52,507	-0.08%	大買/大賣/
2021/01/15	56	44.65	100	44.24	43.25	-44	51,347	-0.09%
2021/01/14	206	49.02	212	49.36	48.05	-6	50,492	-0.01%	大買/大賣/
2021/01/13	147	48.76	129	49.00	48.00	18	50,040	0.04%	大買/大賣/
2021/01/12	108	49.25	77	49.20	49.05	31	49,715	0.06%	大買/
2021/01/11	32	50.06	31.9	49.87	50.40	0.1	48,278	0.00%
2021/01/08	114	48.02	296	48.52	48.50	-182	47,488	-0.38%	大買/大賣/鉅額交易
2021/01/07	266	46.31	25	46.53	47.35	241	46,536	0.52%	大買/鉅額交易
2021/01/06	140	53.67	129	54.37	50.30	11	45,072	0.02%	大買/大賣/
2021/01/05	61	55.33	27	55.93	54.60	34	44,340	0.08%
2021/01/04	89	56.31	191.2	55.38	57.10	-102.2	43,023	-0.24%	大賣/鉅額交易
2020/12/31	26	51.68	42.1	51.80	52.90	-16.1	40,875	-0.04%
2020/12/30	150	49.83	145	49.75	50.10	5	39,737	0.01%	大買/大賣/
2020/12/29	193.1	52.93	60.5	53.36	49.35	132.6	38,285	0.35%	大買/鉅額交易
2020/12/28	42	51.43	60.5	51.93	52.80	-18.5	35,075	-0.05%
2020/12/25	45.5	47.99	71	48.00	48.00	-25.5	33,634	-0.08%
2020/12/24	18	45.68	17	46.26	45.25	1	32,551	0.00%
2020/12/23	51	43.50	61.5	43.86	45.45	-10.5	32,156	-0.03%
2020/12/22	103	47.63	55	48.27	43.15	48	31,216	0.15%	大買/
2020/12/21	43	46.30	45	45.85	47.50	-2	28,681	-0.01%
2020/12/18	32.3	43.37	41	43.67	43.20	-8.7	27,305	-0.03%
2020/12/17	3	41.55	25	41.80	42.35	-22	25,975	-0.08%
2020/12/16	4	40.71	12	40.70	41.00	-8	25,507	-0.03%
2020/12/15	17	41.33	7	40.39	40.00	10	25,254	0.04%
2020/12/14	1	41.30	24	40.93	40.75	-23	24,601	-0.09%
2020/12/11	40.2	40.91	17	40.87	38.95	23.2	24,110	0.10%
2020/12/10	18	41.90	9	41.82	41.40	9	23,548	0.04%
2020/12/09	25	41.42	15	41.25	41.40	10	22,943	0.04%
2020/12/08	30	40.91	76	40.33	40.60	-46	22,173	-0.21%
2020/12/07	94	38.00	43	38.79	38.25	51	21,113	0.24%
2020/12/04	35	38.24	49.1	38.48	38.00	-14.1	20,573	-0.07%
2020/12/03	27	40.38	8	40.19	39.50	19	20,136	0.09%
2020/12/02	28	40.61	26	40.49	40.00	2	19,824	0.01%
2020/12/01	72	41.73	57	42.19	41.10	15	19,317	0.08%
2020/11/30	11	42.90	3	43.13	43.70	8	18,836	0.04%
2020/11/27	22	41.18	16.1	41.91	43.00	5.9	18,393	0.03%
2020/11/26	43	41.34	86	42.56	40.65	-43	17,895	-0.24%
2020/11/25	50	39.11	38	38.98	40.90	12	16,799	0.07%
2020/11/24	90	37.55	77	37.80	37.20	13	16,009	0.08%
2020/11/23	52	37.59	52	37.96	37.45	0	15,818	0.00%
2020/11/20	13	37.23	11.1	37.69	36.75	1.9	15,621	0.01%
2020/11/19	10.1	36.82	11.4	37.28	37.45	-1.3	15,539	-0.01%
2020/11/18	57	34.35	44	36.03	36.40	13	14,552	0.09%
2020/11/17	11	32.33	17	32.82	33.35	-6	13,788	-0.04%
2020/11/16	3	31.95	0	0.00	31.55	3	13,474	0.02%
2020/11/13	35	30.88	2	31.60	30.60	33	13,393	0.25%
2020/11/12	3	31.85	1	30.90	31.20	2	13,198	0.02%
2020/11/11	10	29.50	13.1	29.91	32.45	-3.1	13,081	-0.02%
2020/11/10	9.4	30.39	10	30.30	29.80	-0.6	12,631	0.00%
2020/11/09	0.1	30.80	4	31.39	32.25	-3.9	11,564	-0.03%
2020/11/06	0.2	28.88	0	0.00	29.35	0.2	11,333	0.00%
2020/11/04	21	28.53	25	28.15	28.90	-4	11,238	-0.04%
2020/11/03	7.2	28.58	10	28.35	28.60	-2.8	11,022	-0.03%
2020/11/02	0.2	26.80	6	27.42	27.00	-5.8	10,673	-0.05%
2020/10/30	5	26.50	15	26.30	26.20	-10	10,273	-0.10%
2020/10/29	30	26.23	10	26.35	26.70	20	10,172	0.20%
2020/10/28	25	26.65	19	27.20	26.15	6	10,059	0.06%
2020/10/27	6.3	26.57	4	26.20	26.10	2.3	9,870	0.02%
2020/10/26	9	25.84	26.3	26.10	26.85	-17.3	9,717	-0.18%
2020/10/23	2	25.08	2	24.70	24.60	0	9,230	0.00%
2020/10/21	2	25.45	5	25.23	25.30	-3	9,085	-0.03%
2020/10/20	39	24.78	47	24.66	25.25	-8	8,840	-0.09%
2020/10/19	1	23.50	0	0.00	23.55	1	8,522	0.01%
2020/10/16	1	23.90	2	23.60	23.55	-1	8,469	-0.01%
2020/10/15	2	24.20	2	24.08	24.05	0	8,399	0.00%
2020/10/14	48	24.81	12	24.71	24.55	36	8,292	0.43%
2020/10/13	23	25.13	112	24.43	25.05	-89	8,112	-1.10%	大賣/
2020/10/12	22	22.74	3	22.80	23.15	19	7,687	0.25%
2020/10/08	52	23.95	0	0.00	23.80	52	7,540	0.69%
2020/10/07	0	0.00	100	24.35	24.45	-100	7,351	-1.36%
2020/10/06	10	22.69	23	22.83	23.45	-13	7,094	-0.18%
2020/10/05	5	22.35	1	21.80	22.85	4	6,852	0.06%
2020/09/30	1	21.25	4	21.13	21.25	-3	6,606	-0.05%
2020/09/29	2	20.65	10	22.30	21.00	-8	6,614	-0.12%
2020/09/28	3	21.37	31	21.51	21.65	-28	6,365	-0.44%
2020/09/25	2	20.25	3	20.27	20.45	-1	6,001	-0.02%
2020/09/24	0	0.00	1	19.00	19.20	-1	5,795	-0.02%
2020/09/22	0	0.00	5	20.06	19.85	-5	5,660	-0.09%
2020/09/21	20	20.28	9	20.25	20.20	11	5,645	0.19%
2020/09/18	2	20.35	0	0.00	20.30	2	5,627	0.04%
2020/09/15	119	19.43	121	19.58	19.80	-2	5,503	-0.04%	大買/大賣/
2020/09/14	4	19.65	5	19.75	19.75	-1	5,435	-0.02%
2020/09/11	4	19.88	6	20.23	20.00	-2	5,337	-0.04%
2020/09/10	1	20.45	10	20.50	20.40	-9	5,238	-0.17%
2020/09/08	0	0.00	6	20.10	20.00	-6	5,129	-0.12%
2020/09/07	21	20.45	0	0.00	20.15	21	5,064	0.41%
2020/09/04	7	19.95	0	0.00	20.00	7	4,899	0.14%
2020/08/31	10	21.45	40	21.91	21.20	-30	4,531	-0.66%
2020/08/26	6	22.10	24	22.09	22.10	-18	4,161	-0.43%
2020/08/25	111	21.31	8	21.48	21.75	103	3,937	2.62%	大買/鉅額交易
2020/08/20	4	19.94	9	20.19	19.95	-5	3,447	-0.15%
2020/08/19	26	20.57	28	20.49	20.35	-2	3,250	-0.06%
2020/08/18	0	0.00	2	20.15	20.10	-2	3,028	-0.07%
2020/08/17	1	20.40	0	0.00	20.05	1	2,835	0.04%
2020/08/14	24	19.65	29	20.20	19.90	-5	2,607	-0.19%
2020/08/13	2	19.30	2	19.10	19.05	0	2,275	0.00%
2020/08/12	0	0.00	11	18.74	18.80	-11	2,218	-0.50%
2020/08/11	0	0.00	20	18.75	18.80	-20	2,191	-0.91%
2020/08/10	21	19.10	0	0.00	19.00	21	2,144	0.98%
2020/08/07	0	0.00	18	18.20	18.30	-18	2,044	-0.88%
2020/07/28	2	17.03	0	0.00	16.95	2	2,034	0.10%
2020/07/24	1	17.30	0	0.00	17.50	1	2,094	0.05%
2020/07/23	1	17.70	0	0.00	17.70	1	2,086	0.05%
2020/07/21	0	0.00	2	18.00	18.00	-2	2,088	-0.10%
2020/07/17	2	18.18	1	18.10	18.10	1	2,067	0.05%
2020/07/10	2	18.00	10	18.35	18.65	-8	2,028	-0.39%
2020/07/09	7	18.56	0	0.00	18.50	7	1,967	0.36%
2020/07/08	12	18.75	2	18.80	18.70	10	1,906	0.52%
2020/07/06	55	16.98	1	17.10	17.65	54	1,677	3.22%
2020/07/03	1	16.70	0	0.00	16.90	1	1,623	0.06%
2020/06/30	2	16.40	0	0.00	16.45	2	1,691	0.12%
2020/06/16	0	0.00	2	16.40	16.70	-2	1,957	-0.10%
2020/06/09	4	17.10	110	17.08	17.00	-106	2,236	-4.74%	大賣/鉅額交易
2020/06/08	0	0.00	1	16.95	17.05	-1	2,256	-0.04%
2020/06/05	4	16.78	0	0.00	16.70	4	2,252	0.18%
2020/06/02	1	16.30	0	0.00	16.20	1	2,271	0.04%
2020/05/27	0	0.00	1	16.45	16.35	-1	2,255	-0.04%
2020/05/25	1	16.10	0	0.00	16.10	1	2,242	0.04%
2020/05/14	2	15.70	0	0.00	15.60	2	2,297	0.09%
2020/05/12	0	0.00	45	16.67	16.40	-45	2,264	-1.99%
2020/05/07	10	16.70	0	0.00	16.70	10	2,254	0.44%
2020/05/04	3	16.55	0	0.00	16.55	3	2,264	0.13%
2020/04/30	10	16.95	0	0.00	16.90	10	2,272	0.44%
2020/04/29	1	16.80	80	16.79	16.70	-79	2,270	-3.48%
2020/04/28	5	16.45	0	0.00	16.40	5	2,238	0.22%
2020/04/27	10	16.25	2	16.00	16.40	8	2,274	0.35%
2020/04/24	5	15.95	0	0.00	15.95	5	2,262	0.22%
2020/04/23	0	0.00	1	16.05	16.00	-1	2,263	-0.04%
2020/04/22	1	15.85	5	15.70	15.80	-4	2,263	-0.18%
2020/04/21	19	16.27	29	16.06	15.95	-10	2,263	-0.44%
2020/04/17	4	16.24	25	16.05	16.15	-21	2,199	-0.95%
2020/04/16	0	0.00	20	15.79	15.95	-20	2,161	-0.93%
2020/04/15	9	15.82	5	16.00	16.10	4	2,151	0.19%
2020/04/14	15	15.30	0	0.00	15.45	15	2,122	0.71%
2020/04/13	2	15.05	0	0.00	15.05	2	2,124	0.09%
2020/04/09	5	15.04	0	0.00	15.10	5	2,110	0.24%
2020/04/08	10	14.50	8	14.95	14.95	2	2,082	0.10%
2020/04/07	10	14.58	0	0.00	14.50	10	2,062	0.48%
2020/04/06	5	14.35	0	0.00	14.30	5	2,026	0.25%
2020/03/27	11	13.86	0	0.00	13.90	11	1,903	0.58%
2020/03/25	1	13.25	0	0.00	13.25	1	1,844	0.05%
2020/03/19	14	12.71	8	12.38	11.90	6	1,715	0.35%
2020/03/18	2	13.05	0	0.00	13.15	2	1,612	0.12%
2020/03/17	2	13.40	1	13.40	13.40	1	1,565	0.06%
2020/03/13	10	14.70	0	0.00	15.10	10	1,496	0.67%
2020/03/10	0	0.00	1.1	16.27	16.65	-1.1	1,406	-0.07%
2020/03/09	2	16.53	0	0.00	16.50	2	1,389	0.14%
2020/02/20	5	17.60	7.5	17.51	17.60	-2.5	1,300	-0.19%
2020/02/19	0	0.00	1	17.60	17.50	-1	1,290	-0.08%
2020/02/13	0	0.00	2	17.20	17.15	-2	1,262	-0.16%
2020/02/11	0	0.00	1	16.95	16.95	-1	1,239	-0.08%
2020/02/06	0	0.00	1	17.40	17.30	-1	1,239	-0.08%
2020/02/05	0	0.00	3	16.95	17.05	-3	1,242	-0.24%
2020/02/04	1	16.85	0	0.00	16.95	1	1,235	0.08%
2020/02/03	10	16.65	0	0.00	17.05	10	1,212	0.82%
2020/01/31	0	0.00	2	17.00	17.00	-2	1,180	-0.17%
2020/01/30	21	17.30	4	16.94	16.80	17	1,166	1.46%
2020/01/16	4	18.18	0	0.00	18.25	4	1,179	0.34%
2020/01/15	2	18.25	0	0.00	18.30	2	1,200	0.17%
2020/01/10	0	0.00	5	18.35	18.40	-5	1,238	-0.40%
2020/01/07	0	0.00	5	18.25	18.25	-5	1,247	-0.40%
2020/01/06	5	18.40	0	0.00	18.35	5	1,249	0.40%
2019/12/27	0	0.00	20	18.50	18.50	-20	1,331	-1.50%
2019/12/25	0	0.00	5	18.60	18.60	-5	1,346	-0.37%
2019/12/23	20	18.70	0	0.00	18.50	20	1,381	1.45%
2019/12/20	0	0.00	1	18.60	18.60	-1	1,378	-0.07%
2019/12/13	11	17.95	2.2	17.95	17.85	8.8	1,341	0.66%
2019/12/12	10	18.15	0	0.00	18.15	10	1,324	0.75%
2019/12/11	10	18.40	0	0.00	18.35	10	1,322	0.76%
2019/12/10	10	18.40	0	0.00	18.40	10	1,328	0.75%
2019/12/09	0	0.00	10	18.35	18.30	-10	1,380	-0.72%
2019/12/06	10	18.25	0	0.00	18.40	10	1,433	0.70%
2019/12/05	0	0.00	1	18.55	18.45	-1	1,434	-0.07%
2019/12/02	10	18.25	0	0.00	18.15	10	1,587	0.63%
2019/11/29	5	18.10	0	0.00	18.15	5	1,749	0.29%
2019/11/26	5	18.20	0	0.00	18.20	5	1,841	0.27%
2019/11/15	0	0.00	2	18.20	18.00	-2	2,264	-0.09%
2019/11/13	5	18.10	0	0.00	18.20	5	2,410	0.21%
2019/10/31	1	18.15	0	0.00	18.15	1	3,239	0.03%
2019/10/30	0	0.00	20	18.21	18.35	-20	3,346	-0.60%
2019/10/23	0	0.00	1	18.30	18.10	-1	4,238	-0.02%
2019/10/17	3	17.60	0	0.00	17.65	3	4,570	0.07%
2019/10/09	1	17.65	0	0.00	17.80	1	4,567	0.02%
2019/10/04	42	17.78	0	0.00	17.70	42	4,628	0.91%
2019/10/01	1	18.20	0	0.00	18.25	1	4,625	0.02%
2019/09/27	1	18.50	0	0.00	18.25	1	4,651	0.02%
2019/09/24	2	18.65	0	0.00	18.75	2	4,767	0.04%
2019/09/12	0	0.00	1	19.20	19.15	-1	4,891	-0.02%
2019/09/11	2	18.85	0	0.00	18.85	2	4,908	0.04%
2019/09/10	22	19.59	1	19.65	19.20	21	4,870	0.43%
2019/09/04	1	20.20	4	20.05	20.15	-3	4,831	-0.06%
2019/09/03	0	0.00	1	19.30	20.20	-1	4,719	-0.02%
2019/09/02	0	0.00	1	19.25	19.15	-1	4,583	-0.02%
2019/08/29	1	19.00	5	19.08	19.00	-4	4,544	-0.09%
2019/08/26	3	18.78	3	19.22	18.75	0	4,612	0.00%
2019/08/23	10	18.55	0	0.00	18.60	10	4,582	0.22%
2019/08/22	2	18.78	0	0.00	18.75	2	4,606	0.04%
2019/08/20	4	18.75	0	0.00	18.75	4	4,536	0.09%
2019/08/19	3	19.12	0	0.00	19.15	3	4,493	0.07%
2019/08/16	58	19.53	58	19.66	19.55	0	4,417	0.00%
2019/08/15	33	20.36	0	0.00	19.80	33	4,356	0.76%
2019/08/12	2	20.90	0	0.00	20.65	2	4,215	0.05%
2019/08/08	3	20.65	1	21.55	21.40	2	4,184	0.05%
2019/08/07	7	20.25	0	0.00	20.50	7	4,085	0.17%
2019/08/06	10	20.90	10	20.55	20.55	0	4,031	0.00%
2019/08/02	8	21.15	55	21.64	21.80	-47	3,813	-1.23%
2019/08/01	1	20.90	0	0.00	20.85	1	3,588	0.03%
2019/07/31	0	0.00	4	20.78	20.75	-4	3,472	-0.12%
2019/07/29	11	21.82	1	21.85	22.10	10	3,295	0.30%
2019/07/26	5	22.80	23	22.81	21.90	-18	3,167	-0.57%
2019/07/25	7	21.96	25	21.40	21.90	-18	2,829	-0.64%
2019/07/24	10	19.85	4	20.55	20.40	6	2,501	0.24%
2019/07/23	70	19.51	5	19.80	19.55	65	2,277	2.85%
2019/07/17	0	0.00	5	18.80	18.80	-5	2,068	-0.24%
2019/07/12	5	18.95	0	0.00	19.00	5	2,055	0.24%
2019/07/09	0	0.00	2	19.15	19.15	-2	1,934	-0.10%
2019/07/08	0	0.00	4	19.20	19.15	-4	1,907	-0.21%
2019/07/05	0	0.00	2	19.15	19.25	-2	1,893	-0.11%
2019/07/03	4	19.00	2	19.00	19.10	2	1,844	0.11%
2019/07/01	2	18.25	9	18.25	18.25	-7	1,709	-0.41%
2019/06/28	4	18.30	1	18.10	18.10	3	1,697	0.18%
2019/06/27	4	18.35	0	0.00	18.40	4	1,678	0.24%
2019/06/20	0	0.00	13	17.95	17.95	-13	1,518	-0.86%
2019/06/13	8	18.20	0	0.00	18.40	8	1,370	0.58%
2019/06/12	5	17.95	0	0.00	17.95	5	1,330	0.38%
2019/06/03	5	18.10	10	18.13	17.85	-5	1,208	-0.41%
2019/05/31	0	0.00	6	18.83	18.85	-6	1,114	-0.54%
2019/05/29	4	18.40	0	0.00	18.50	4	994	0.40%
2019/05/28	6	18.10	0	0.00	18.20	6	944	0.64%
2019/05/23	1	17.50	0	0.00	17.60	1	823	0.12%
2019/05/22	3	17.60	0	0.00	17.50	3	811	0.37%
2019/05/21	8	17.47	7	17.44	17.55	1	794	0.13%
2019/05/16	2	17.05	0	0.00	17.05	2	727	0.27%
2019/04/22	0	0.00	2	16.50	16.55	-2	590	-0.34%
2019/04/08	0	0.00	2	16.05	16.15	-2	495	-0.40%
2019/02/13	0	0.00	2	16.00	16.05	-2	470	-0.43%
2019/01/16	0	0.00	2	15.60	15.60	-2	518	-0.39%
2019/01/07	0	0.00	2	15.70	15.70	-2	623	-0.32%
2018/12/13	0	0.00	2	16.45	16.40	-2	795	-0.25%
2018/12/03	0	0.00	21	16.21	16.15	-21	870	-2.41%
2018/11/30	0	0.00	4	16.05	15.90	-4	870	-0.46%
2018/11/29	0	0.00	10	16.05	16.00	-10	870	-1.15%
2018/11/28	10	16.00	0	0.00	16.00	10	870	1.15%
2018/11/05	5	15.20	0.4	15.25	15.25	4.6	1,126	0.41%
2018/11/01	0	0.00	1	15.15	15.15	-1	1,134	-0.09%
2018/10/25	1	15.80	0	0.00	15.90	1	1,117	0.09%
2018/10/24	0	0.00	0.6	16.25	16.25	-0.6	1,121	-0.05%
2018/10/23	0	0.00	1	16.10	16.10	-1	1,119	-0.09%
2018/10/19	1	16.00	0	0.00	15.95	1	1,125	0.09%
2018/10/18	0	0.00	1	16.15	16.15	-1	1,138	-0.09%
2018/10/17	0	0.00	8	15.80	15.65	-8	1,139	-0.70%
2018/10/11	10	15.60	0	0.00	15.40	10	1,146	0.87%
2018/10/09	20	16.20	0	0.00	16.20	20	1,151	1.74%
2018/10/01	1	16.80	0	0.00	16.75	1	1,223	0.08%
2018/09/28	0	0.00	2	16.70	16.70	-2	1,236	-0.16%
2018/09/05	0	0.00	2	16.70	16.70	-2	1,322	-0.15%
2018/08/28	0	0.00	6	16.80	16.80	-6	1,346	-0.45%
2018/08/21	24	17.16	21	17.15	17.30	3	1,318	0.23%
2018/08/20	0	0.00	2	16.90	16.90	-2	1,294	-0.15%
2018/08/06	0	0.00	2	16.85	16.80	-2	1,349	-0.15%
2018/07/13	0	0.00	30	17.10	17.20	-30	1,226	-2.45%
2018/07/05	10	16.80	0	0.00	16.80	10	1,316	0.76%
2018/07/03	20	17.10	0	0.00	17.10	20	1,330	1.50%
2018/06/13	0	0.00	125	16.65	16.65	-125	1,409	-8.87%	大賣/鉅額交易
2018/06/11	3	16.70	0	0.00	16.70	3	1,473	0.20%
2018/05/29	10	16.50	0	0.00	16.50	10	1,577	0.63%
2018/05/22	1	16.70	0	0.00	16.55	1	1,590	0.06%
2018/05/17	9	16.50	0	0.00	16.55	9	1,629	0.55%
2018/05/15	1	16.45	0	0.00	16.50	1	1,604	0.06%
2018/05/11	4	17.00	0	0.00	16.95	4	1,651	0.24%
2018/04/20	5	17.15	0	0.00	17.20	5	1,860	0.27%
2018/04/17	0	0.00	5	17.10	17.05	-5	1,940	-0.26%
2018/04/11	0	0.00	0.3	17.50	17.50	-0.3	2,003	-0.02%
2018/04/10	1	17.85	0.2	17.85	17.85	0.8	1,984	0.04%
2018/03/23	0	0.00	10	17.85	18.00	-10	2,196	-0.46%
2018/02/23	5	18.15	3	18.15	18.10	2	3,173	0.06%
2018/02/09	0	0.00	2	17.30	17.65	-2	3,225	-0.06%
2018/02/07	3	17.85	0	0.00	17.80	3	3,250	0.09%
2018/02/06	22	17.15	0	0.00	17.25	22	3,230	0.68%
2018/02/02	1	18.55	0	0.00	18.50	1	3,140	0.03%
2018/01/31	30	18.55	0	0.00	18.60	30	3,128	0.96%
2018/01/26	1	19.05	2	18.95	18.90	-1	3,131	-0.03%
2018/01/25	4	19.39	1	19.20	19.35	3	3,110	0.10%
2018/01/22	1	19.30	0	0.00	19.45	1	3,086	0.03%
2018/01/18	0	0.00	2	19.85	19.85	-2	3,078	-0.06%
2018/01/17	1	19.80	0	0.00	20.00	1	3,103	0.03%
2018/01/10	0	0.00	1	20.00	19.90	-1	3,335	-0.03%
2018/01/03	0	0.00	5	19.65	19.60	-5	3,300	-0.15%
2018/01/02	10	20.20	10	19.88	19.85	0	3,233	0.00%