萬海 (2615)-元大-長庚券商分點個股進出

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
58.0
漲跌
▲5.2
漲幅
+9.85%
成交量
60,525張
產業
上市航運類股
2310人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－元大-長庚券商分點個股進出

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-長庚券商分點個股進出
元大-長庚券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	29.3	55.64	44.1	56.14	58.00	-14.8	10,361	-0.14%
2024/05/08	13	52.64	21.9	52.44	52.80	-8.9	9,418	-0.09%
2024/05/07	2.6	50.73	2.2	50.52	50.80	0.5	8,781	0.01%
2024/05/06	1	50.30	3	49.95	49.80	-2	8,545	-0.02%
2024/05/03	10	50.00	40	49.98	49.40	-30	8,490	-0.35%
2024/05/02	93.7	50.71	72	49.87	49.40	21.7	8,400	0.26%
2024/04/30	26.1	49.27	11	49.70	50.70	15.1	7,939	0.19%
2024/04/29	31	49.90	15	49.80	49.55	16	7,708	0.21%
2024/04/26	18	48.81	7	48.52	48.35	11	7,407	0.15%
2024/04/25	1	45.50	0	0.00	45.50	1	7,008	0.01%
2024/04/23	1	44.80	0	0.00	44.95	1	7,199	0.01%
2024/04/22	4	44.49	0	0.00	43.85	4	7,263	0.06%
2024/04/19	0	0.00	4	43.90	43.25	-4	7,188	-0.06%
2024/04/18	3	42.90	0	0.00	42.90	3	7,189	0.04%
2024/04/17	4.1	43.08	0	0.00	42.80	4.1	7,256	0.06%
2024/04/16	2	43.30	0	0.00	42.90	2	7,492	0.03%
2024/04/15	1	45.20	10	45.40	45.10	-9	7,909	-0.11%
2024/04/12	1	45.00	0	0.00	45.00	1	8,164	0.01%
2024/04/11	0.5	44.80	0	0.00	44.80	0.5	8,591	0.01%
2024/04/09	0.1	44.50	0	0.00	44.95	0.1	9,660	0.00%
2024/04/02	1	44.55	1	44.25	44.05	0	10,328	0.00%
2024/04/01	5	44.65	0	0.00	44.55	5	10,619	0.05%
2024/03/29	1	44.10	1	44.20	44.10	0	11,020	0.00%
2024/03/28	0.2	44.50	0	0.00	44.00	0.2	11,852	0.00%
2024/03/27	1	44.45	0	0.00	44.45	1	13,593	0.01%
2024/03/25	1	45.35	1	45.50	45.40	0	15,353	0.00%
2024/03/22	5	44.68	0	0.00	45.30	5	16,105	0.03%
2024/03/21	5	45.20	0	0.00	45.10	5	16,959	0.03%
2024/03/20	10	45.00	0	0.00	45.00	10	17,230	0.06%
2024/03/19	2.3	46.02	2	45.98	45.50	0.3	17,402	0.00%
2024/03/18	0	0.00	1	46.00	45.65	-1	17,526	-0.01%
2024/03/15	5	44.97	4	44.88	46.45	1	17,778	0.01%
2024/03/14	10	47.13	3	47.37	47.10	7	17,606	0.04%
2024/03/13	2	49.33	0	0.00	49.00	2	17,484	0.01%
2024/03/12	1.1	49.69	0	0.00	49.45	1.1	17,429	0.01%
2024/03/11	1	49.15	2	49.48	49.30	-1	17,544	-0.01%
2024/03/08	1	48.90	5.1	48.61	48.65	-4.1	17,905	-0.02%
2024/03/07	4	48.60	5	48.45	48.10	-1	18,241	-0.01%
2024/03/05	5.1	49.50	0	0.00	49.35	5.1	18,379	0.03%
2024/03/04	1	50.00	1	49.65	49.65	0	18,350	0.00%
2024/03/01	0.1	50.20	2	49.45	49.90	-2	18,376	-0.01%
2024/02/29	7	50.74	3	50.20	50.40	4	18,247	0.02%
2024/02/27	0.1	48.50	0	0.00	48.10	0.1	17,884	0.00%
2024/02/26	6	48.99	0	0.00	48.80	6	17,833	0.03%
2024/02/23	3	49.77	0	0.00	49.65	3	17,845	0.02%
2024/02/22	0	0.00	0.3	50.00	50.00	-0.3	17,821	0.00%
2024/02/21	1	49.40	10	49.50	49.00	-9	17,723	-0.05%
2024/02/19	3	47.50	0	0.00	47.90	3	17,664	0.02%
2024/02/16	10	47.38	1	47.25	47.30	9	17,819	0.05%
2024/02/02	12	48.75	4	48.70	48.20	8	17,983	0.04%
2024/02/01	0	0.00	1	50.00	49.65	-1	17,868	-0.01%
2024/01/31	0.3	49.32	14	49.05	48.90	-13.7	17,839	-0.08%
2024/01/24	0	0.00	5	50.72	50.50	-5	17,811	-0.03%
2024/01/23	0	0.00	1	51.20	50.20	-1	17,846	-0.01%
2024/01/22	36	50.74	5	50.70	50.70	31	17,889	0.17%
2024/01/18	2	51.70	10	52.60	52.50	-8	17,695	-0.05%
2024/01/17	0	0.00	20	51.20	51.00	-20	17,539	-0.11%
2024/01/15	3	53.33	6	53.13	52.80	-3	17,235	-0.02%
2024/01/12	1	52.50	5	52.48	52.50	-4	17,179	-0.02%
2024/01/11	0	0.00	0.3	51.20	50.90	-0.3	17,038	0.00%
2024/01/10	2	50.40	0	50.50	50.70	2	16,960	0.01%
2024/01/09	19	52.65	20	52.66	52.40	-1	16,693	-0.01%
2024/01/08	18	56.71	0.2	56.50	56.20	17.8	16,210	0.11%
2024/01/05	13.1	56.91	15	57.40	57.90	-1.9	15,999	-0.01%
2024/01/04	53.1	57.58	40.1	56.93	57.00	13	15,558	0.08%
2024/01/03	25	55.86	4	55.13	55.00	21	14,793	0.14%
2024/01/02	11.1	56.99	14.3	57.65	54.70	-3.2	14,512	-0.02%
2023/12/29	2	54.95	1	55.10	55.00	1	13,941	0.01%
2023/12/28	0	55.40	1	56.20	55.20	-1	13,906	-0.01%
2023/12/27	5	57.18	11	57.02	56.60	-6	13,795	-0.04%
2023/12/26	8	55.11	33	54.42	56.00	-25	13,532	-0.18%
2023/12/25	17.6	55.84	1	57.40	54.50	16.6	13,140	0.13%
2023/12/22	16	60.35	24.7	60.50	60.10	-8.7	12,342	-0.07%
2023/12/21	35.2	56.45	25	58.60	59.60	10.2	10,570	0.10%
2023/12/20	5	54.40	4	54.35	54.50	1	9,261	0.01%
2023/12/19	9.1	52.87	7	53.39	52.30	2.1	8,798	0.02%
2023/12/18	8	52.54	13	52.42	52.90	-5	8,116	-0.06%
2023/12/15	6	50.00	1	50.30	50.60	5	7,335	0.07%
2023/12/14	0	0.00	1	48.90	49.05	-1	7,080	-0.01%
2023/12/13	0	0.00	0.1	51.20	50.10	-0.1	6,925	0.00%
2023/12/12	5.2	52.94	1.2	53.28	51.80	4	7,366	0.05%
2023/12/06	0	51.20	0	0.00	51.30	0	6,957	0.00%
2023/12/04	10	52.10	10	52.50	52.50	0	6,511	0.00%
2023/12/01	0	0.00	0.5	48.35	48.65	-0.5	6,098	-0.01%
2023/11/30	0	46.85	1	47.20	46.70	-1	5,955	-0.02%
2023/11/29	1	46.65	0.1	46.80	46.55	0.9	6,006	0.02%
2023/11/28	0.1	46.99	3	46.95	47.00	-2.9	6,013	-0.05%
2023/11/23	3	45.75	1	45.70	45.75	2	6,051	0.03%
2023/11/15	1	47.85	0	0.00	47.85	1	6,230	0.02%
2023/11/14	1	46.05	0	0.00	46.10	1	6,289	0.02%
2023/11/13	0	0.00	4	46.05	45.75	-4	6,211	-0.06%
2023/11/10	0.1	45.50	0	0.00	45.00	0.1	6,230	0.00%
2023/11/02	1	46.95	0	0.00	47.10	1	6,237	0.02%
2023/10/27	0	0.00	3	45.80	45.50	-3	6,150	-0.05%
2023/10/25	3	44.62	0	0.00	44.75	3	6,288	0.05%
2023/10/24	0	0.00	5	44.55	44.60	-5	6,340	-0.08%
2023/10/19	0	0.00	2	45.55	45.60	-2	6,456	-0.03%
2023/10/13	1.3	44.40	0.1	44.80	44.25	1.3	6,610	0.02%
2023/10/12	2	45.23	2	45.45	45.65	0	6,579	0.00%
2023/10/11	1.1	45.16	0	0.00	45.25	1.1	6,647	0.02%
2023/10/03	1	46.90	0	0.00	46.00	1	7,134	0.01%
2023/10/02	0	47.40	0	0.00	47.35	0	7,230	0.00%
2023/09/28	0.1	48.53	0	0.00	48.30	0.1	7,291	0.00%
2023/09/25	0	0.00	2	49.00	49.20	-2	9,197	-0.02%
2023/09/22	1	49.95	1	49.50	49.50	0	9,463	0.00%
2023/09/21	4	51.10	4	50.50	49.80	0	9,532	0.00%
2023/09/18	2	50.15	1	50.90	50.90	1	9,376	0.01%
2023/09/15	6	50.03	6.1	50.36	50.60	-0.1	9,386	0.00%
2023/09/14	2	48.60	13	47.90	48.85	-11	8,722	-0.13%
2023/09/13	0.1	46.65	0	0.00	46.65	0.1	8,628	0.00%
2023/09/12	0	46.55	2	46.40	46.80	-2	8,725	-0.02%
2023/09/08	1	46.30	0.1	46.45	46.30	0.9	8,781	0.01%
2023/09/06	0.1	46.80	0	0.00	46.30	0.1	8,880	0.00%
2023/09/01	1	45.25	0	0.00	44.90	1	9,167	0.01%
2023/08/30	1.1	45.66	0	0.00	45.85	1.1	9,242	0.01%
2023/08/29	10	45.88	0	0.00	45.35	10	9,324	0.11%
2023/08/24	3.1	46.51	0	0.00	46.00	3.1	9,566	0.03%
2023/08/23	0.1	47.92	3	47.68	47.55	-2.9	9,478	-0.03%
2023/08/22	1	49.10	0	0.00	48.70	1	9,435	0.01%
2023/08/18	1	50.40	3	49.52	50.50	-2	9,404	-0.02%
2023/08/16	1	48.00	1.1	47.74	47.60	-0.1	9,232	0.00%
2023/08/15	2	49.45	0	49.45	49.00	2	9,236	0.02%
2023/08/11	0	50.20	0	0.00	50.60	0	9,367	0.00%
2023/08/09	0	50.50	0	0.00	50.10	0	9,428	0.00%
2023/08/08	3	50.03	0	0.00	50.10	3	9,472	0.03%
2023/08/07	0	50.67	0	0.00	50.50	0	9,594	0.00%
2023/08/02	0	0.00	0.1	50.50	51.10	-0.1	9,689	0.00%
2023/08/01	0	0.00	0.1	51.10	51.10	-0.1	9,706	0.00%
2023/07/31	1	50.50	0	0.00	50.40	1	9,784	0.01%
2023/07/27	0	0.00	2	50.30	50.40	-2	9,917	-0.02%
2023/07/26	1.1	49.82	0	0.00	49.45	1.1	9,944	0.01%
2023/07/25	2.1	49.50	0.3	49.45	49.20	1.7	9,972	0.02%
2023/07/24	1.1	49.50	0	0.00	49.30	1.1	10,070	0.01%
2023/07/21	0.1	50.90	0	0.00	50.90	0.1	10,120	0.00%
2023/07/19	0	0.00	0.5	51.00	50.90	-0.5	10,214	0.00%
2023/07/18	0	50.80	0	0.00	50.40	0	10,362	0.00%
2023/07/17	0.1	50.20	0	0.00	51.00	0.1	10,322	0.00%
2023/07/14	1	50.80	0	0.00	50.40	1	10,323	0.01%
2023/07/13	1.1	49.62	4	50.60	49.30	-2.9	10,335	-0.03%
2023/07/12	0.1	52.72	1	52.00	51.60	-1	10,261	-0.01%
2023/07/11	0	0.00	0.1	53.50	53.60	-0.1	10,245	0.00%
2023/07/10	0.1	55.50	0	0.00	53.60	0.1	10,259	0.00%
2023/07/07	3	56.90	1	56.60	56.70	2	10,090	0.02%
2023/07/05	5	57.42	1	57.50	57.70	4	9,939	0.04%
2023/07/04	13.2	60.66	5	61.34	57.30	8.2	9,675	0.08%
2023/07/03	39.6	58.61	39	58.84	58.90	0.6	8,716	0.01%
2023/06/30	3.1	58.48	1.2	58.80	59.00	1.9	8,216	0.02%
2023/06/29	0.1	57.86	0	0.00	57.30	0.1	7,941	0.00%
2023/06/28	0.1	58.75	0	0.00	58.40	0.1	7,880	0.00%
2023/06/26	0	59.70	0	0.00	58.80	0	7,871	0.00%
2023/06/21	0.1	60.00	0	0.00	60.20	0.1	7,865	0.00%
2023/06/20	0	0.00	2	61.10	61.00	-2	7,836	-0.03%
2023/06/19	2	62.60	0	61.70	61.10	2	7,892	0.03%
2023/06/16	0	0.00	1.3	62.16	62.60	-1.3	7,918	-0.02%
2023/06/15	2	61.65	0.3	62.30	61.70	1.8	7,940	0.02%
2023/06/14	1	62.80	0.1	62.60	62.20	0.9	8,067	0.01%
2023/06/13	1	61.80	0	0.00	61.80	1	8,375	0.01%
2023/06/12	0	61.70	2	61.20	62.10	-2	8,862	-0.02%
2023/06/08	0	0.00	4.5	61.73	61.50	-4.5	9,687	-0.05%
2023/06/07	1	60.00	2	59.90	59.80	-1	9,917	-0.01%
2023/06/06	0	0.00	2.4	59.28	59.50	-2.4	9,925	-0.02%
2023/06/01	3	56.97	2	57.40	57.10	1	10,059	0.01%
2023/05/30	1.2	58.97	0	0.00	58.70	1.2	10,281	0.01%
2023/05/26	2.1	58.92	0	0.00	58.90	2.1	10,595	0.02%
2023/05/25	3.4	59.50	28	59.50	58.70	-24.6	10,907	-0.23%
2023/05/22	2	59.70	0	0.00	60.20	2	11,482	0.02%
2023/05/19	0	0.00	7	60.10	60.30	-7	11,432	-0.06%
2023/05/18	0	0.00	1	60.00	59.60	-1	11,369	-0.01%
2023/05/17	0.7	60.00	0	0.00	60.20	0.7	11,390	0.01%
2023/05/12	0.2	59.20	0.2	59.30	59.20	0.1	11,434	0.00%
2023/05/11	0	0.00	2	59.80	59.10	-2	11,447	-0.02%
2023/05/10	2	61.40	0	0.00	61.60	2	11,368	0.02%
2023/05/09	0	0.00	1	60.10	60.20	-1	11,394	-0.01%
2023/05/08	1.3	59.50	0	0.00	59.40	1.3	11,536	0.01%
2023/05/05	1.6	59.72	7	59.73	59.50	-5.4	11,898	-0.05%
2023/05/04	0.1	60.50	5	60.50	60.10	-5	11,984	-0.04%
2023/05/03	0	61.60	0	0.00	60.50	0	12,004	0.00%
2023/05/02	0.6	63.50	3.1	63.11	63.20	-2.6	11,970	-0.02%
2023/04/25	1	64.50	0	0.00	64.20	1	12,258	0.01%
2023/04/24	1	64.60	0	0.00	65.50	1	12,374	0.01%
2023/04/21	2.1	65.98	0	0.00	65.00	2.1	12,497	0.02%
2023/04/20	0	0.00	1	68.20	67.70	-1	12,473	-0.01%
2023/04/19	0	69.20	0	0.00	68.00	0	12,630	0.00%
2023/04/18	1	69.00	0	0.00	69.00	1	12,772	0.01%
2023/04/17	1.2	70.77	8	71.00	70.50	-6.8	12,889	-0.05%
2023/04/14	0	0.00	1	70.00	69.90	-1	13,041	-0.01%
2023/04/12	0.5	69.10	0	0.00	68.80	0.5	13,442	0.00%
2023/04/10	0.1	69.20	0	0.00	68.80	0.1	14,135	0.00%
2023/04/07	0	68.40	0	0.00	69.40	0	14,505	0.00%
2023/04/06	1.5	68.13	0.5	68.80	67.80	1	14,953	0.01%
2023/03/29	0.1	69.00	0	0.00	68.80	0.1	17,649	0.00%
2023/03/28	5	69.50	1	69.80	69.30	4	18,203	0.02%
2023/03/24	0.2	69.90	0	0.00	70.50	0.2	19,983	0.00%
2023/03/23	0.2	69.80	2	69.60	69.90	-1.8	20,125	-0.01%
2023/03/22	0.2	70.20	0	0.00	70.40	0.2	20,171	0.00%
2023/03/21	1.4	69.31	2	69.20	69.00	-0.6	20,226	0.00%
2023/03/20	0.1	70.10	0	0.00	69.60	0.1	20,233	0.00%
2023/03/17	6	68.78	0	0.00	69.00	6	20,203	0.03%
2023/03/16	0	0.00	1	70.50	68.20	-1	20,128	0.00%
2023/03/15	12.2	71.71	2	71.55	71.00	10.2	19,886	0.05%
2023/03/14	15.4	73.56	4	73.62	72.50	11.4	19,571	0.06%
2023/03/13	1	80.00	2	79.80	80.50	-1	18,898	-0.01%
2023/03/10	1	80.90	1	80.50	79.10	0	18,755	0.00%
2023/03/09	0	0.00	0	80.30	80.10	0	18,527	0.00%
2023/03/08	3	79.40	2	79.55	79.00	1	18,647	0.01%
2023/03/07	4	80.77	0	0.00	80.70	4	18,699	0.02%
2023/03/06	3	81.13	3	81.30	80.60	0	18,803	0.00%
2023/03/03	1.2	80.67	4	80.63	81.10	-2.8	19,016	-0.01%
2023/03/02	3	80.03	12	80.72	80.70	-9	19,149	-0.05%
2023/03/01	1	78.20	8	77.94	78.60	-7	18,998	-0.04%
2023/02/24	1	79.60	3.2	79.60	79.60	-2.2	18,961	-0.01%
2023/02/23	22	79.31	21	79.29	79.20	1	18,829	0.01%
2023/02/22	13.1	78.21	12	78.19	76.70	1.1	18,592	0.01%
2023/02/21	15	76.87	3	77.57	77.50	12	18,344	0.07%
2023/02/20	2	73.40	0	0.00	74.00	2	18,296	0.01%
2023/02/17	1	72.70	1	72.90	73.30	0	18,522	0.00%
2023/02/15	1	74.50	1	74.20	73.70	0	19,073	0.00%
2023/02/14	0	0.00	3	74.87	74.80	-3	19,329	-0.02%
2023/02/13	1	73.60	3	74.00	73.80	-2	19,474	-0.01%
2023/02/10	0	75.90	0	0.00	75.50	0	19,706	0.00%
2023/02/09	1.1	77.10	0	0.00	76.90	1.1	20,025	0.01%
2023/02/08	2	78.00	0	0.00	77.90	2	20,279	0.01%
2023/02/03	1	80.80	6	80.98	79.50	-5	20,459	-0.02%
2023/02/02	7	78.24	0	0.00	78.60	7	20,220	0.03%
2023/02/01	0.2	76.70	0	0.00	76.70	0.2	20,217	0.00%
2023/01/31	0.1	75.80	0	0.00	75.90	0.1	20,313	0.00%
2023/01/30	0.1	73.80	0	0.00	75.60	0.1	20,414	0.00%
2023/01/17	2	74.50	2.1	74.06	73.60	-0.1	20,433	0.00%
2023/01/16	0.1	73.50	0.3	73.60	73.70	-0.2	20,475	0.00%
2023/01/13	1	74.30	0	0.00	74.50	1	20,424	0.00%
2023/01/12	9	74.61	0	74.50	74.10	9	20,536	0.04%
2023/01/11	1	76.40	1	77.70	76.10	0	20,473	0.00%
2023/01/10	7.3	76.60	5	76.80	76.50	2.3	20,444	0.01%
2023/01/09	6	76.97	5	77.30	77.50	1	20,639	0.00%
2023/01/04	4.6	77.94	0	0.00	77.10	4.6	20,903	0.02%
2023/01/03	2	79.90	1	79.24	79.20	1	20,825	0.00%
2022/12/30	3	80.53	4	80.65	80.10	-1	20,753	0.00%
2022/12/29	1	79.30	2	78.70	79.20	-1	20,637	0.00%
2022/12/28	2	81.00	2	80.50	79.00	0	20,583	0.00%
2022/12/27	8	84.26	6	83.40	82.10	2	20,463	0.01%
2022/12/26	2	84.55	2	83.50	82.40	0	20,553	0.00%
2022/12/23	23	85.52	23.5	84.53	86.20	-0.5	20,344	0.00%
2022/12/22	17	83.81	26.5	84.59	87.20	-9.5	19,732	-0.05%
2022/12/21	7	78.77	12	78.94	79.80	-5	18,579	-0.03%
2022/12/20	4	77.90	4.5	77.83	76.70	-0.5	18,285	0.00%
2022/12/19	26	78.98	23	78.82	76.20	3	18,086	0.02%
2022/12/16	9	73.97	31.5	77.53	78.80	-22.5	17,509	-0.13%
2022/12/15	1	71.00	1	71.20	72.50	0	16,827	0.00%
2022/12/14	1	69.90	0	0.00	70.70	1	17,223	0.01%
2022/12/13	1	70.50	1	70.00	70.30	0	17,331	0.00%
2022/12/12	0.1	69.50	1	69.50	69.30	-0.9	17,584	-0.01%
2022/12/09	5	69.68	4	70.05	70.10	1	17,814	0.01%
2022/12/07	3	69.00	0	0.00	69.10	3	18,250	0.02%
2022/12/06	7.2	71.59	0	0.00	70.60	7.2	18,254	0.04%
2022/12/05	1	74.40	0	0.00	74.30	1	18,390	0.01%
2022/12/02	0.1	75.20	0	0.00	74.50	0.1	18,584	0.00%
2022/12/01	2	76.90	2	76.65	75.30	0	18,774	0.00%
2022/11/30	0	0.00	2	75.55	76.10	-2	18,698	-0.01%
2022/11/28	8	74.71	7	72.90	72.90	1	18,998	0.01%
2022/11/25	11	76.11	6	77.17	74.90	5	18,973	0.03%
2022/11/24	1	75.30	3	73.70	75.40	-2	19,000	-0.01%
2022/11/23	1	70.80	10	70.40	71.10	-9	18,785	-0.05%
2022/11/21	0	0.00	0	71.00	69.50	0	18,878	0.00%
2022/11/18	0	0.00	10	74.60	71.80	-10	18,843	-0.05%
2022/11/17	10.3	75.00	20	74.60	74.20	-9.7	18,944	-0.05%
2022/11/16	2	75.00	13	75.05	75.30	-11	18,910	-0.06%
2022/11/15	0.1	74.00	1	73.21	74.60	-0.9	18,998	0.00%
2022/11/14	0.5	74.00	0	0.00	74.10	0.5	18,805	0.00%
2022/11/11	40	74.76	2.1	75.11	73.50	37.9	18,698	0.20%
2022/11/10	19	73.82	22	73.97	74.40	-3	18,395	-0.02%
2022/11/09	1	72.00	15	71.70	72.00	-14	18,244	-0.08%
2022/11/08	15	70.80	1	72.00	70.40	14	18,282	0.08%
2022/11/07	0	0.00	1	68.80	70.00	-1	18,009	-0.01%
2022/11/04	4	66.82	2	67.55	66.60	2	17,759	0.01%
2022/11/03	1.1	64.53	1	64.90	65.80	0.1	17,605	0.00%
2022/11/02	3	67.25	2	68.30	66.50	1	17,748	0.01%
2022/11/01	0.1	66.46	0	0.00	66.00	0.1	17,590	0.00%
2022/10/31	0	0.00	3	67.23	67.70	-3	17,596	-0.02%
2022/10/28	0	0.00	1	68.70	68.50	-1	17,585	-0.01%
2022/10/27	1	70.00	1.3	70.19	70.50	-0.3	17,529	0.00%
2022/10/25	0	67.80	2	69.40	67.70	-2	17,395	-0.01%
2022/10/24	4	69.20	8	69.49	68.50	-4	17,586	-0.02%
2022/10/21	1	66.50	1	67.00	66.50	0	17,570	0.00%
2022/10/20	6.1	64.19	6	64.37	66.90	0.1	17,578	0.00%
2022/10/19	5	68.04	2	68.60	67.90	3	17,706	0.02%
2022/10/18	2	66.20	2	66.90	67.00	0	17,674	0.00%
2022/10/17	0	63.50	1	62.30	64.90	-1	17,705	-0.01%
2022/10/14	2	68.05	1.6	68.86	68.80	0.4	17,512	0.00%
2022/10/13	0	67.10	1	65.30	65.40	-1	17,873	-0.01%
2022/10/12	1	69.10	1	68.70	68.30	0	18,252	0.00%
2022/10/07	4	73.40	4	74.55	73.20	0	17,998	0.00%
2022/10/06	0	72.80	0	0.00	73.60	0	18,048	0.00%
2022/10/05	6	73.25	5	73.98	72.90	1	18,103	0.01%
2022/10/04	51	71.58	51	71.59	71.60	0	18,225	0.00%
2022/10/03	57	68.61	57	71.11	70.30	0	18,110	0.00%
2022/09/30	1	66.80	1	66.90	66.80	0	17,994	0.00%
2022/09/29	4	66.60	4	67.15	66.50	0	17,966	0.00%
2022/09/28	0.4	66.86	0.2	68.50	65.70	0.2	17,990	0.00%
2022/09/27	1	70.40	1	70.80	71.00	0	18,355	0.00%
2022/09/26	3.1	69.94	3.2	70.19	69.40	-0.1	18,480	0.00%
2022/09/23	12	76.15	12	76.80	74.90	0	18,620	0.00%
2022/09/22	11	75.72	7	76.54	74.70	4	18,861	0.02%
2022/09/21	21	77.94	27.5	77.77	78.30	-6.5	19,104	-0.03%
2022/09/20	6	75.50	6	75.27	75.10	0	19,163	0.00%
2022/09/19	10	75.69	3	77.20	74.10	7	19,630	0.04%
2022/09/16	1.2	78.99	4	78.70	80.70	-2.9	19,925	-0.01%
2022/09/15	16	81.73	13.5	81.22	80.70	2.5	20,286	0.01%
2022/09/14	0	0.00	8	75.71	79.10	-8	20,546	-0.04%
2022/09/13	6	77.85	8.4	77.77	77.70	-2.4	20,614	-0.01%
2022/09/12	18	78.08	8.7	78.13	76.90	9.3	20,925	0.04%
2022/09/08	1	73.70	7	73.47	74.10	-6	20,836	-0.03%
2022/09/07	1	75.60	0	0.00	74.50	1	20,908	0.00%
2022/09/06	2	78.00	0	0.00	76.80	2	20,750	0.01%
2022/09/05	0	0.00	1	76.10	76.20	-1	20,692	0.00%
2022/09/02	2.4	79.91	2	81.65	78.00	0.4	20,581	0.00%
2022/09/01	1	84.50	0	0.00	83.70	1	20,346	0.00%
2022/08/31	0	0.00	6.2	84.71	86.80	-6.2	20,415	-0.03%
2022/08/30	0.1	87.10	0	0.00	86.10	0.1	20,129	0.00%
2022/08/29	1.1	87.65	1	88.40	86.30	0.1	20,111	0.00%
2022/08/26	2.5	93.42	0	0.00	93.10	2.5	20,046	0.01%
2022/08/25	1	92.60	3	92.30	92.80	-2	20,010	-0.01%
2022/08/24	3	93.10	2	92.45	91.30	1	20,068	0.00%
2022/08/23	1	94.80	0	0.00	94.60	1	20,090	0.00%
2022/08/22	3.2	96.19	10	95.20	95.10	-6.8	20,154	-0.03%
2022/08/19	1.1	100.55	2	101.00	100.50	-0.9	20,021	0.00%
2022/08/18	0	101.50	0	0.00	101.00	0	20,220	0.00%
2022/08/16	1	101.50	0	100.50	99.90	1	21,251	0.00%
2022/08/15	0	0.00	1	101.00	101.50	-1	21,871	0.00%
2022/08/11	0	104.00	7	103.50	103.00	-7	21,901	-0.03%
2022/08/10	1	105.00	2	105.00	103.00	-1	21,885	0.00%
2022/08/09	11	105.27	10.5	105.69	105.00	0.5	21,937	0.00%
2022/08/08	2.1	107.00	2.5	107.40	107.50	-0.4	21,826	0.00%
2022/08/05	0	0.00	3	107.17	107.50	-3	21,846	-0.01%
2022/08/04	0	0.00	7	101.64	104.00	-7	21,921	-0.03%
2022/08/03	10	105.10	10	104.95	104.50	0	21,955	0.00%
2022/08/02	2	104.25	1	105.00	105.00	1	22,088	0.00%
2022/08/01	2.1	105.54	1	106.50	107.50	1.1	22,109	0.00%
2022/07/29	27.1	106.76	28	107.07	107.00	-0.9	22,202	0.00%
2022/07/28	16	105.19	0	0.00	102.00	16	22,118	0.07%
2022/07/27	2	103.50	2	104.00	104.50	0	22,091	0.00%
2022/07/26	1	100.51	1	101.50	100.50	0	22,099	0.00%
2022/07/25	1	105.00	1.1	104.09	104.00	-0.1	21,952	0.00%
2022/07/22	2	107.00	2	105.50	106.50	0	21,993	0.00%
2022/07/21	1	105.50	0	0.00	105.50	1	22,013	0.00%
2022/07/20	15.6	107.85	14	106.79	103.50	1.6	21,989	0.01%
2022/07/19	10	126.80	22	126.34	131.00	-12	21,598	-0.06%
2022/07/18	0	0.00	0.6	120.00	121.00	-0.6	21,147	0.00%
2022/07/15	1	117.50	1	117.50	117.00	0	21,144	0.00%
2022/07/14	1	114.50	1	116.00	118.50	0	21,219	0.00%
2022/07/13	11	116.36	0	0.00	113.50	11	21,063	0.05%
2022/07/12	2	113.25	1	111.50	112.00	1	20,966	0.00%
2022/07/11	10	120.50	10	119.50	120.50	0	20,719	0.00%
2022/07/08	18	119.31	18	121.03	120.50	0	20,675	0.00%
2022/07/07	1	114.00	11	116.86	116.50	-10	20,505	-0.05%
2022/07/06	11	113.68	1	114.00	113.50	10	20,500	0.05%
2022/07/05	5	116.50	4	116.38	116.00	1	20,405	0.00%
2022/07/04	0	0.00	0.3	113.81	115.50	-0.3	19,948	0.00%
2022/07/01	21.1	113.51	22	115.59	111.00	-0.9	19,836	0.00%
2022/06/30	0	0.00	1	120.00	119.00	-1	19,480	-0.01%
2022/06/29	30	124.40	19	120.50	120.00	11	19,155	0.06%
2022/06/28	30	126.62	25	126.12	128.00	5	18,787	0.03%
2022/06/27	4	123.75	15	125.37	128.00	-11	18,412	-0.06%
2022/06/24	5	115.60	11	116.32	116.50	-6	17,937	-0.03%
2022/06/23	15	116.30	3	113.02	110.50	12	17,617	0.07%
2022/06/22	1	116.53	1.1	117.60	120.00	0	17,276	0.00%
2022/06/20	19.2	120.66	38	121.29	119.50	-18.8	16,534	-0.11%
2022/06/17	1	133.49	1	132.50	131.00	0	16,156	0.00%
2022/06/16	2	135.55	5	142.50	131.00	-3	15,984	-0.02%
2022/06/15	1	143.00	1	142.00	140.50	0	16,030	0.00%
2022/06/14	0.1	142.50	0	0.00	143.00	0.1	16,380	0.00%
2022/06/13	5	144.50	5	145.40	143.00	0	17,312	0.00%
2022/06/10	0.1	152.00	0	0.00	150.00	0.1	17,735	0.00%
2022/06/09	3.1	155.71	1	155.00	155.00	2.1	17,977	0.01%
2022/06/08	0	0.00	0.2	160.17	161.50	-0.2	18,124	0.00%
2022/06/07	1	159.00	0	0.00	159.00	1	18,565	0.01%
2022/06/06	3.5	162.79	3	160.50	158.50	0.5	19,086	0.00%
2022/06/02	0	159.00	0.5	159.50	158.50	-0.5	19,672	0.00%
2022/06/01	0	0.00	2	160.00	159.50	-2	20,734	-0.01%
2022/05/31	1	156.50	1	158.00	157.00	0	22,047	0.00%
2022/05/27	0	0.00	2	158.50	160.50	-2	22,706	-0.01%
2022/05/25	32	161.11	34	160.54	160.50	-2	23,196	-0.01%
2022/05/24	44	164.47	23.1	162.02	161.50	21	23,415	0.09%
2022/05/23	2	155.75	5.7	161.04	163.50	-3.7	23,452	-0.02%
2022/05/20	1	148.50	2	148.00	149.00	-1	23,616	0.00%
2022/05/19	3.1	145.27	4	143.00	146.00	-1	24,528	0.00%
2022/05/18	1	145.50	1	146.00	147.50	0	25,491	0.00%
2022/05/17	0.1	144.64	0	0.00	143.00	0.1	26,034	0.00%
2022/05/13	0	0.00	1	152.00	153.50	-1	26,755	0.00%
2022/05/12	0	0.00	0.1	152.50	148.50	-0.1	27,852	0.00%
2022/05/11	2.2	151.04	7	152.22	151.50	-4.9	28,048	-0.02%
2022/05/10	5.9	150.92	0	0.00	151.50	5.9	28,426	0.02%
2022/05/09	0	149.00	0	149.50	148.00	0	28,842	0.00%
2022/05/06	2.1	149.31	2	150.25	151.50	0.1	29,843	0.00%
2022/05/05	0.4	152.63	1	152.00	153.00	-0.6	29,960	0.00%
2022/05/04	2.6	149.59	3.2	149.38	148.50	-0.7	29,923	0.00%
2022/05/03	0.1	145.00	1	144.50	146.00	-0.9	30,123	0.00%
2022/04/29	0	0.00	1	144.00	146.00	-1	30,426	0.00%
2022/04/28	2.4	144.30	0	0.00	142.00	2.4	30,615	0.01%
2022/04/27	6.4	143.17	11	143.55	144.00	-4.6	30,648	-0.01%
2022/04/26	2	148.50	0	0.00	145.00	2	30,761	0.01%
2022/04/25	14.3	149.01	0	150.00	148.00	14.3	30,860	0.05%
2022/04/22	0.1	157.50	0	0.00	156.00	0.1	30,890	0.00%
2022/04/21	0	158.00	0	0.00	157.50	0	31,098	0.00%
2022/04/20	1.7	156.82	1	156.00	155.50	0.7	31,348	0.00%
2022/04/19	1	156.99	1.2	155.60	156.00	-0.2	31,482	0.00%
2022/04/18	1.2	151.60	1	151.50	151.00	0.2	31,728	0.00%
2022/04/15	1	154.00	1.1	155.48	155.00	-0.1	32,036	0.00%
2022/04/14	4.1	155.99	1	157.50	154.50	3.1	32,163	0.01%
2022/04/13	0	0.00	1.2	157.08	158.00	-1.2	32,253	0.00%
2022/04/12	1.1	148.82	1	149.50	153.00	0.1	32,311	0.00%
2022/04/11	1.4	153.81	1	151.50	151.50	0.4	32,351	0.00%
2022/04/08	7	153.50	1	155.00	154.00	6	32,947	0.02%
2022/04/07	4.3	152.39	1	154.50	149.50	3.3	33,063	0.01%
2022/04/06	5.2	155.00	5	154.90	156.00	0.2	33,093	0.00%
2022/03/31	2.1	157.57	2	158.50	158.50	0.1	33,528	0.00%
2022/03/30	1.2	160.80	2	157.75	160.00	-0.8	33,688	0.00%
2022/03/29	6.7	156.38	3	156.17	154.50	3.7	33,769	0.01%
2022/03/28	21.1	154.08	21	155.90	156.00	0	34,092	0.00%
2022/03/25	4.8	155.67	3	155.83	153.50	1.8	34,467	0.01%
2022/03/24	0.3	161.50	0	0.00	160.00	0.3	34,857	0.00%
2022/03/23	0	164.50	1	163.50	163.00	-1	35,566	0.00%
2022/03/22	1.2	165.75	0	0.00	162.50	1.2	36,222	0.00%
2022/03/21	2.1	165.00	1	163.00	163.00	1.1	37,126	0.00%
2022/03/18	3.1	161.55	3	161.83	163.00	0.1	38,261	0.00%
2022/03/17	12.1	165.61	9.2	163.09	168.00	2.9	38,841	0.01%
2022/03/16	19.9	166.35	18	157.97	161.50	1.9	39,919	0.00%
2022/03/15	16.1	177.87	18	177.11	172.50	-1.9	39,944	0.00%
2022/03/14	10	179.85	9	180.44	182.00	1	41,030	0.00%
2022/03/11	15	174.87	15	175.57	175.00	0	42,473	0.00%
2022/03/10	15	179.60	14	177.54	176.50	1	43,249	0.00%
2022/03/09	29	173.52	30	174.58	174.00	-1	43,857	0.00%
2022/03/08	32.1	176.02	30	175.93	170.50	2.1	44,460	0.00%
2022/03/07	32	189.31	31.4	187.24	180.00	0.7	43,865	0.00%
2022/03/04	23	195.52	24.1	197.70	192.00	-1.1	43,042	0.00%
2022/03/03	11	193.45	10.2	195.30	192.00	0.8	41,921	0.00%
2022/03/02	4	191.25	9	192.22	190.50	-5	41,774	-0.01%
2022/03/01	12.2	190.75	12.1	192.01	193.00	0.1	41,636	0.00%
2022/02/25	11	186.82	13	187.42	187.00	-2	41,391	0.00%
2022/02/24	25.2	188.32	21	188.24	182.00	4.2	41,218	0.01%
2022/02/23	26	189.29	30	188.07	190.00	-4	40,843	-0.01%
2022/02/22	35.1	183.99	37	182.24	181.50	-1.9	40,488	0.00%
2022/02/21	57.2	197.43	50.1	196.71	195.00	7.1	39,762	0.02%
2022/02/18	34	190.85	34	191.29	194.50	0	39,031	0.00%
2022/02/17	43	186.13	45.2	184.33	183.00	-2.2	38,225	-0.01%
2022/02/16	7.1	183.20	9	184.17	183.50	-1.9	37,912	-0.01%
2022/02/15	33	180.91	30	179.75	178.50	3	38,206	0.01%
2022/02/14	34.1	180.11	34	179.59	180.00	0.1	38,783	0.00%
2022/02/11	16	174.09	16	174.28	172.00	0	38,390	0.00%
2022/02/10	12	176.16	25.3	176.25	175.50	-13.2	39,037	-0.03%
2022/02/09	40	174.59	24.7	174.30	173.50	15.3	39,741	0.04%
2022/02/08	29.1	168.22	28	169.45	172.00	1.1	39,830	0.00%
2022/02/07	8	150.75	7	150.64	162.00	1	39,996	0.00%
2022/01/26	2.3	148.17	5.3	148.61	147.50	-3.1	41,239	-0.01%
2022/01/25	43.3	149.43	76	146.84	145.50	-32.8	41,581	-0.08%
2022/01/24	4.1	150.44	5	151.20	153.00	-0.9	41,813	0.00%
2022/01/21	2.5	154.04	20	155.50	151.50	-17.5	42,137	-0.04%
2022/01/20	12.1	161.51	12	161.13	161.00	0.1	42,290	0.00%
2022/01/19	15	163.30	20	161.75	161.50	-5	42,524	-0.01%
2022/01/18	14	167.29	4	167.63	166.00	10	42,715	0.02%
2022/01/17	33.3	168.42	22	167.32	166.00	11.3	43,550	0.03%
2022/01/14	2.2	169.25	11	170.86	173.50	-8.8	44,029	-0.02%
2022/01/13	24.2	172.02	14	172.43	168.50	10.2	44,460	0.02%
2022/01/12	5.1	180.66	5.2	177.27	176.00	-0.1	44,725	0.00%
2022/01/11	5	179.71	2	181.75	181.50	3	45,521	0.01%
2022/01/10	25.1	182.97	3	183.00	179.50	22.1	46,605	0.05%
2022/01/07	25.1	190.03	23.2	187.42	187.50	1.9	47,315	0.00%
2022/01/06	34	192.28	21.1	191.07	191.00	12.9	48,866	0.03%
2022/01/05	10.2	191.63	8	191.57	191.00	2.2	49,726	0.00%
2022/01/04	9	187.56	10	188.15	191.50	-1	50,499	0.00%
2022/01/03	29.7	189.42	20.2	187.28	187.50	9.5	51,296	0.02%
2021/12/30	7.1	199.29	7	198.79	198.50	0.1	51,827	0.00%
2021/12/29	21.1	202.00	9	200.78	201.00	12.1	52,778	0.02%
2021/12/28	9	203.11	9.8	203.05	200.50	-0.8	54,654	0.00%
2021/12/27	21	199.50	21	199.26	199.00	0	55,451	0.00%
2021/12/24	15	201.70	15	200.50	199.00	0	56,326	0.00%
2021/12/23	8.2	203.04	20	203.43	200.00	-11.8	56,322	-0.02%
2021/12/22	71	203.63	50	204.32	204.00	21	56,540	0.04%
2021/12/21	9	203.28	43.1	202.78	207.00	-34.1	56,543	-0.06%
2021/12/20	56.9	199.67	32	198.91	199.00	24.9	56,620	0.04%
2021/12/17	29	201.57	52.1	202.67	200.00	-23.1	56,644	-0.04%
2021/12/16	112.2	200.52	79	198.85	196.50	33.2	56,315	0.06%	大買/
2021/12/15	80	194.66	76.3	194.43	199.00	3.7	56,196	0.01%
2021/12/14	102.3	197.40	102	190.77	189.50	0.3	56,156	0.00%	大買/大賣/
2021/12/13	23.1	208.10	17	207.00	201.50	6.1	55,319	0.01%
2021/12/10	43	206.92	48	206.85	210.50	-5	55,553	-0.01%
2021/12/09	35.1	200.65	33.3	200.41	208.00	1.7	54,894	0.00%
2021/12/08	54.1	197.91	94	199.13	197.00	-39.9	54,715	-0.07%
2021/12/07	49.1	181.47	51	184.28	191.00	-1.9	54,241	0.00%
2021/12/06	42	173.06	57	174.18	176.50	-15	53,587	-0.03%
2021/12/03	45	170.09	24.3	167.37	164.50	20.7	53,625	0.04%
2021/12/02	11.1	161.03	16	161.37	169.50	-4.9	53,692	-0.01%
2021/12/01	30	156.12	32	154.63	154.50	-2	53,099	0.00%
2021/11/30	1	155.50	3	156.50	156.50	-2	53,553	0.00%
2021/11/29	9.4	152.20	6	153.75	153.00	3.4	54,150	0.01%
2021/11/26	6	157.83	4	153.00	152.00	2	55,260	0.00%
2021/11/25	2	156.50	3.2	157.66	157.50	-1.2	55,943	0.00%
2021/11/24	12	154.17	11	153.68	154.00	1	56,530	0.00%
2021/11/23	12.1	156.73	12	154.54	154.00	0.1	58,328	0.00%
2021/11/22	19	156.66	21	155.74	154.50	-2	60,206	0.00%
2021/11/19	5.1	160.09	5	155.20	156.00	0.1	61,871	0.00%
2021/11/18	15	158.97	15	160.97	160.50	0	64,140	0.00%
2021/11/17	15	158.97	15.1	157.77	158.50	-0.1	66,010	0.00%
2021/11/16	39	158.73	38.3	160.56	161.00	0.7	67,378	0.00%
2021/11/15	33	161.08	35.2	158.39	157.00	-2.2	69,856	0.00%
2021/11/12	53.1	159.63	53	160.88	159.00	0.1	71,211	0.00%
2021/11/11	36.7	174.39	32.1	162.41	159.50	4.6	71,484	0.01%
2021/11/10	48.2	184.40	32	182.95	177.00	16.1	72,107	0.02%
2021/11/09	34	186.68	32.2	186.82	183.50	1.9	73,224	0.00%
2021/11/08	44	184.00	51.1	184.54	190.00	-7	73,787	-0.01%
2021/11/05	37	174.11	38	175.34	178.00	-1	74,735	0.00%
2021/11/04	62.2	178.18	71.2	178.88	174.50	-9	76,083	-0.01%
2021/11/03	32	169.84	32.5	172.53	171.50	-0.5	76,323	0.00%
2021/11/02	30	161.58	32	162.53	161.00	-2	76,868	0.00%
2021/11/01	45	162.83	46	158.82	158.50	-1	77,612	0.00%
2021/10/29	23	159.00	39.4	159.06	160.00	-16.4	78,267	-0.02%
2021/10/28	25	157.04	25	155.76	153.50	0	79,584	0.00%
2021/10/27	48	154.28	25	154.08	153.00	23	82,036	0.03%
2021/10/26	64	159.01	58.2	157.09	157.00	5.8	84,992	0.01%
2021/10/25	61	154.48	63.6	157.48	157.50	-2.6	87,571	0.00%
2021/10/22	85.1	157.16	86	153.40	152.50	-0.9	90,066	0.00%
2021/10/21	15	161.70	17.2	164.46	159.00	-2.2	91,770	0.00%
2021/10/20	37	160.66	37.1	161.71	159.50	-0.1	92,550	0.00%
2021/10/19	68	160.65	59.4	162.33	158.00	8.6	94,278	0.01%
2021/10/18	61.2	152.26	66	155.51	160.00	-4.8	96,471	0.00%
2021/10/15	47	162.39	38	161.39	161.00	9	97,931	0.01%
2021/10/14	59	159.38	69	160.38	164.50	-10	98,982	-0.01%
2021/10/13	64	158.38	64	156.69	155.00	0	99,248	0.00%
2021/10/12	82.1	160.30	84	154.52	153.50	-2	101,711	0.00%
2021/10/08	60	167.48	61	166.46	169.50	-1	102,911	0.00%
2021/10/07	83	168.64	88.4	171.59	171.50	-5.4	105,121	-0.01%
2021/10/06	69.3	169.05	64	163.26	161.50	5.3	106,167	0.00%
2021/10/05	61	167.63	64.6	164.84	173.00	-3.6	107,309	0.00%
2021/10/04	93.1	177.48	89.3	168.38	165.50	3.8	108,342	0.00%
2021/10/01	85.2	194.77	73	185.46	183.50	12.2	110,613	0.01%
2021/09/30	45.3	202.41	48	203.51	203.50	-2.7	112,158	0.00%
2021/09/29	47.2	201.27	45	202.24	200.50	2.2	113,993	0.00%
2021/09/28	13.3	202.14	14.3	202.16	203.50	-1	115,755	0.00%
2021/09/27	69.1	216.15	69	209.69	208.00	0.1	117,732	0.00%
2021/09/24	24.1	212.63	25.1	214.32	215.00	-1	121,860	0.00%
2021/09/23	20	209.03	19.1	208.16	207.50	0.9	123,853	0.00%
2021/09/22	69.2	203.94	71	203.18	203.00	-1.8	127,961	0.00%
2021/09/17	41	206.29	43.1	208.45	210.00	-2.1	129,019	0.00%
2021/09/16	37	203.28	37	202.41	200.50	0	131,239	0.00%
2021/09/15	57	200.90	66.2	201.81	205.00	-9.2	132,972	-0.01%
2021/09/14	63.1	208.49	51.1	201.84	201.50	12	136,191	0.01%
2021/09/13	39.2	213.64	40	212.13	210.00	-0.8	138,442	0.00%
2021/09/10	24.3	210.14	25.1	210.81	211.50	-0.7	139,336	0.00%
2021/09/09	37.1	208.78	29	207.60	207.50	8.1	140,530	0.01%
2021/09/08	62	211.56	71.8	212.58	213.00	-9.8	141,059	-0.01%
2021/09/07	4	204.64	9.5	204.45	209.50	-5.5	141,359	0.00%
2021/09/06	25.5	221.18	11.5	214.21	211.00	14	140,707	0.01%
2021/09/03	61.4	235.12	70.1	228.19	222.00	-8.7	140,444	-0.01%
2021/09/02	25.4	240.65	21.1	239.95	235.50	4.3	139,951	0.00%
2021/09/01	34.1	241.15	30	237.40	235.00	4.1	139,269	0.00%
2021/08/31	46.1	249.54	39.4	247.06	248.00	6.7	138,045	0.00%
2021/08/30	61	255.11	64	251.80	249.00	-3	137,102	0.00%
2021/08/27	77.7	256.00	73.4	257.73	252.00	4.2	136,378	0.00%
2021/08/26	78.6	257.32	67.3	257.46	258.00	11.3	134,570	0.01%
2021/08/25	81.3	249.80	90.4	250.56	262.00	-9.1	132,823	-0.01%
2021/08/24	120.4	251.23	114.9	249.40	244.00	5.5	131,087	0.00%	大買/大賣/
2021/08/23	66.4	241.07	61.3	244.61	248.00	5.1	129,142	0.00%
2021/08/20	54.1	218.12	53.4	218.76	225.50	0.7	129,352	0.00%
2021/08/19	113.4	224.95	105.1	219.96	213.00	8.4	130,804	0.01%	大買/大賣/
2021/08/18	58	211.52	60.2	216.20	226.00	-2.2	129,864	0.00%
2021/08/17	30	214.63	36	212.10	205.50	-6	130,875	0.00%
2021/08/16	51.1	214.51	53	212.88	215.00	-1.9	131,847	0.00%
2021/08/13	52.3	227.42	54.1	226.22	215.00	-1.8	131,260	0.00%
2021/08/12	31	220.29	31	223.55	230.00	0	131,665	0.00%
2021/08/11	67.3	218.12	69.1	214.92	217.00	-1.8	131,247	0.00%
2021/08/10	48.2	232.36	47	227.73	225.00	1.2	129,537	0.00%
2021/08/09	55.4	232.91	49.1	233.71	229.00	6.3	128,839	0.00%
2021/08/06	47.1	233.39	52.1	232.35	231.00	-5	128,536	0.00%
2021/08/05	32	227.64	50.2	220.18	221.00	-18.2	127,154	-0.01%
2021/08/04	76.2	232.04	73	233.54	233.00	3.2	126,543	0.00%
2021/08/03	35.1	231.25	35	233.34	229.00	0.1	126,639	0.00%
2021/08/02	67	225.50	53.5	226.18	232.00	13.5	125,565	0.01%
2021/07/30	107.4	246.62	127	244.88	223.50	-19.6	123,176	-0.02%	大買/大賣/
2021/07/29	66.3	239.49	52	241.33	248.00	14.2	120,666	0.01%
2021/07/28	119.5	209.29	117.6	208.84	225.50	1.9	118,502	0.00%	大買/大賣/
2021/07/27	29	206.53	36.7	205.11	205.00	-7.7	116,098	-0.01%
2021/07/26	16.6	230.55	19.2	222.24	216.50	-2.6	115,006	0.00%
2021/07/23	49.1	246.92	48	244.10	240.00	1.1	113,819	0.00%
2021/07/22	104	231.64	117.6	225.25	240.00	-13.5	112,099	-0.01%	大買/大賣/
2021/07/21	75.2	250.38	68	248.11	238.50	7.2	109,689	0.01%
2021/07/20	110	269.98	128.4	265.44	260.50	-18.3	107,231	-0.02%	大買/大賣/
2021/07/19	60.4	292.66	56.2	291.16	286.00	4.2	105,706	0.00%
2021/07/16	132.3	291.96	128.1	291.29	286.00	4.2	105,178	0.00%	大買/大賣/
2021/07/15	41.3	267.78	44.6	269.26	278.50	-3.3	102,364	0.00%
2021/07/14	119.7	254.65	112.6	251.33	253.50	7.1	101,196	0.01%	大買/大賣/
2021/07/13	69.6	276.19	56.1	279.43	258.50	13.5	98,531	0.01%
2021/07/12	72.6	287.96	78.5	289.78	287.00	-5.9	96,744	-0.01%
2021/07/09	163.6	293.97	143	289.12	275.00	20.6	94,700	0.02%	大買/大賣/
2021/07/08	71.6	278.85	89.3	284.70	304.00	-17.7	92,400	-0.02%
2021/07/07	69.9	295.01	65.9	285.72	276.50	4	89,534	0.00%
2021/07/06	65.4	310.66	51.4	305.42	296.00	14	87,537	0.02%
2021/07/05	56.9	319.89	85.7	311.71	302.00	-28.9	85,714	-0.03%
2021/07/02	73.6	336.20	70.2	328.10	326.50	3.4	83,762	0.00%
2021/07/01	149.7	339.80	128.1	342.09	336.00	21.6	81,705	0.03%	大買/大賣/
2021/06/30	88	307.56	96.2	311.50	321.00	-8.2	77,304	-0.01%
2021/06/29	236.2	311.83	233.4	307.38	292.00	2.9	75,146	0.00%	大買/大賣/
2021/06/28	65.3	293.47	55.1	297.82	300.00	10.2	71,395	0.01%
2021/06/25	153.5	265.44	144.4	266.49	273.00	9.1	70,194	0.01%	大買/大賣/
2021/06/24	103	239.43	111.2	238.63	248.50	-8.2	67,663	-0.01%	大買/大賣/
2021/06/23	180.9	246.09	185.2	241.86	226.00	-4.3	65,883	-0.01%	大買/大賣/
2021/06/22	200.8	266.80	199.2	267.49	251.00	1.6	61,674	0.00%	大買/大賣/
2021/06/21	47.4	242.60	49.1	246.16	249.00	-1.8	58,851	0.00%
2021/06/18	49.2	213.35	71.1	218.38	226.50	-21.9	58,156	-0.04%
2021/06/17	64.9	204.36	45.1	204.58	206.00	19.7	56,643	0.03%
2021/06/16	52.2	205.38	28	207.70	205.50	24.2	55,154	0.04%
2021/06/15	23	184.57	18	189.67	191.50	5	53,839	0.01%
2021/06/11	3	168.83	6.6	167.83	174.50	-3.6	53,432	-0.01%
2021/06/10	3.1	153.21	0	0.00	159.00	3.1	53,228	0.01%
2021/06/09	3.1	162.46	2.1	162.40	160.00	1	53,324	0.00%
2021/06/08	1	162.00	1	164.00	165.00	0	53,404	0.00%
2021/06/07	1	143.23	4.6	148.04	153.00	-3.6	53,464	-0.01%
2021/06/04	2.4	160.08	0	162.00	155.50	2.4	53,521	0.00%
2021/06/03	3	163.04	2	162.75	161.00	1	53,592	0.00%
2021/06/02	3	167.33	1	159.50	160.00	2	53,515	0.00%
2021/06/01	0	0.00	1.1	148.71	159.50	-1.1	53,205	0.00%
2021/05/31	7.1	153.77	11.1	155.41	145.00	-4	53,006	-0.01%
2021/05/28	61.2	148.70	61.1	150.15	154.50	0.1	52,533	0.00%
2021/05/27	93.2	137.84	92.1	137.88	140.50	1.1	50,723	0.00%
2021/05/26	78	122.56	111.1	124.06	128.00	-33.1	47,866	-0.07%	大賣/
2021/05/25	124.3	125.58	102.1	122.77	116.50	22.2	46,237	0.05%	大買/大賣/
2021/05/24	95.1	120.47	93	122.24	125.00	2.1	43,825	0.00%
2021/05/21	36	112.44	15	113.40	114.00	21	42,234	0.05%
2021/05/20	22	96.37	29.6	99.52	104.00	-7.6	41,724	-0.02%
2021/05/19	18	92.26	15.1	94.16	94.60	2.9	39,609	0.01%
2021/05/18	10	83.50	15.1	85.52	86.00	-5.1	39,042	-0.01%
2021/05/17	54.2	77.16	57	77.24	78.20	-2.9	38,911	-0.01%
2021/05/14	47	77.83	56	76.93	81.60	-9	37,764	-0.02%
2021/05/13	2.2	83.19	7	81.73	80.10	-4.8	36,679	-0.01%
2021/05/12	10.3	91.41	8.7	91.34	88.90	1.6	36,346	0.00%
2021/05/11	21	102.46	14	101.61	98.70	7	36,361	0.02%
2021/05/10	20.7	98.91	35.2	98.21	101.50	-14.5	35,317	-0.04%
2021/05/07	2	89.00	1	89.70	92.30	1	34,558	0.00%
2021/05/06	56.2	92.36	52	92.24	89.90	4.2	34,312	0.01%
2021/05/05	20	91.26	35	91.38	92.50	-15	33,721	-0.04%
2021/05/04	20	96.23	12.1	92.88	91.40	8	33,189	0.02%
2021/05/03	21	100.62	23.5	102.01	101.50	-2.5	32,428	-0.01%
2021/04/29	3	92.10	9	92.83	94.70	-6	31,563	-0.02%
2021/04/28	28.1	95.63	33	94.82	92.50	-5	31,936	-0.02%
2021/04/27	26	93.42	17	94.26	91.20	9	31,941	0.03%
2021/04/26	3	87.73	9	87.29	90.20	-6	31,963	-0.02%
2021/04/23	18.5	84.15	9.2	85.80	82.00	9.3	32,715	0.03%
2021/04/22	41.2	93.39	29	92.83	85.80	12.2	32,945	0.04%
2021/04/21	12	85.00	14.1	88.47	89.60	-2.1	32,068	-0.01%
2021/04/20	18	80.44	5	79.82	81.50	13	31,928	0.04%
2021/04/19	2	80.00	23.2	78.84	80.60	-21.2	32,264	-0.07%
2021/04/16	22.1	68.54	2.1	69.24	73.30	19.9	32,430	0.06%
2021/04/15	0	0.00	5	65.64	66.70	-5	32,892	-0.02%
2021/04/14	14	65.22	8	65.03	65.30	6	34,186	0.02%
2021/04/13	14.1	64.24	15	64.13	64.30	-0.9	34,459	0.00%
2021/04/12	31.1	63.68	24	63.22	64.00	7	35,159	0.02%
2021/04/09	0	0.00	4	56.40	58.20	-4	36,862	-0.01%
2021/04/08	4	58.53	8	59.01	58.90	-4	37,908	-0.01%
2021/04/07	1	56.90	1	58.10	58.70	0	39,236	0.00%
2021/04/06	3.1	56.29	6	57.02	57.40	-2.9	42,280	-0.01%
2021/04/01	5	55.78	7	55.97	55.90	-2	43,279	0.00%
2021/03/31	9	56.07	11	55.65	55.10	-2	44,129	0.00%
2021/03/30	5	54.13	4	54.55	54.60	1	44,067	0.00%
2021/03/29	8	55.14	5	54.30	55.40	3	44,720	0.01%
2021/03/24	0	0.00	2	51.70	52.00	-2	48,732	0.00%
2021/03/23	14	54.59	3	51.33	51.70	11	48,863	0.02%
2021/03/22	6	53.57	6	53.65	54.50	0	48,009	0.00%
2021/03/19	13	49.88	13	49.50	49.55	0	47,755	0.00%
2021/03/18	0	0.00	2	49.75	49.95	-2	48,015	0.00%
2021/03/17	3	49.47	3	49.00	49.00	0	48,441	0.00%
2021/03/16	1	48.50	5	48.30	48.65	-4	48,956	-0.01%
2021/03/15	0	0.00	9	48.56	48.70	-9	49,649	-0.02%
2021/03/12	1	47.55	3	48.35	47.40	-2	50,455	0.00%
2021/03/10	15	46.99	16	47.34	47.00	-1	50,926	0.00%
2021/03/09	0	0.00	2	47.03	47.50	-2	51,141	0.00%
2021/03/08	1	45.90	0	0.00	45.40	1	51,479	0.00%
2021/03/05	8	46.00	9	46.07	45.85	-1	51,890	0.00%
2021/03/04	2	46.20	0	0.00	46.05	2	52,319	0.00%
2021/03/02	9	47.86	9	48.11	45.50	0	53,775	0.00%
2021/02/26	8	47.38	5	47.74	47.95	3	54,074	0.01%
2021/02/25	6	47.78	6	47.42	47.30	0	54,060	0.00%
2021/02/23	1	47.10	5	48.33	46.70	-4	54,262	-0.01%
2021/02/22	17	46.79	10	47.10	46.75	7	54,800	0.01%
2021/02/19	3	44.53	0	0.00	44.50	3	54,951	0.01%
2021/02/18	8	45.89	4	45.15	45.25	4	55,206	0.01%
2021/02/17	5	43.27	7	43.44	43.90	-2	54,788	0.00%
2021/02/05	4.2	42.78	2	42.30	42.20	2.2	54,773	0.00%
2021/02/04	2	42.45	0	0.00	43.50	2	54,818	0.00%
2021/02/03	1	44.10	1	42.55	42.25	0	55,361	0.00%
2021/02/02	3	43.97	1	43.65	43.50	2	56,019	0.00%
2021/02/01	1	42.05	1	41.25	41.35	0	55,488	0.00%
2021/01/29	3	44.30	2	42.30	42.80	1	55,267	0.00%
2021/01/28	2	44.35	3	44.58	44.75	-1	55,130	0.00%
2021/01/27	3	45.77	2	45.43	44.55	1	54,963	0.00%
2021/01/26	10	45.91	13	45.71	45.60	-3	55,058	-0.01%
2021/01/25	12	45.55	20	45.96	45.65	-8	54,998	-0.01%
2021/01/22	20	44.27	59	44.55	44.80	-39	54,629	-0.07%
2021/01/21	18	44.29	18	43.32	42.70	0	54,212	0.00%
2021/01/20	10	42.08	11	42.71	42.10	-1	53,579	0.00%
2021/01/19	28	44.98	28	44.67	43.20	0	52,968	0.00%
2021/01/18	12	43.87	39	43.63	45.10	-27	52,507	-0.05%
2021/01/15	30	44.28	19	44.21	43.25	11	51,347	0.02%
2021/01/14	14	49.99	15	49.47	48.05	-1	50,492	0.00%
2021/01/13	11	48.41	13	49.01	48.00	-2	50,040	0.00%
2021/01/12	22	49.61	16	48.68	49.05	6	49,715	0.01%
2021/01/11	25	48.76	23	49.61	50.40	2	48,278	0.00%
2021/01/08	25	48.57	51	48.58	48.50	-26	47,488	-0.05%
2021/01/07	51	47.86	24	46.96	47.35	27	46,536	0.06%
2021/01/06	28	53.25	24	52.89	50.30	4	45,072	0.01%
2021/01/05	63	55.53	47	55.64	54.60	16	44,340	0.04%
2021/01/04	113	56.26	146	55.95	57.10	-33	43,023	-0.08%	大買/大賣/
2020/12/31	32	51.08	37	51.96	52.90	-5	40,875	-0.01%
2020/12/30	43	49.62	19.2	50.03	50.10	23.8	39,737	0.06%
2020/12/29	66	52.00	35	52.05	49.35	31	38,285	0.08%
2020/12/28	30	51.40	39	51.60	52.80	-9	35,075	-0.03%
2020/12/25	31.7	47.64	35.2	47.99	48.00	-3.5	33,634	-0.01%
2020/12/24	35	45.59	23	45.77	45.25	12	32,551	0.04%
2020/12/23	52.5	43.35	53	43.74	45.45	-0.5	32,156	0.00%
2020/12/22	159	47.92	135	46.96	43.15	24	31,216	0.08%	大買/大賣/
2020/12/21	21	44.99	23	46.98	47.50	-2	28,681	-0.01%
2020/12/18	73	43.59	59	43.28	43.20	14	27,305	0.05%
2020/12/17	1	42.50	11	41.88	42.35	-10	25,975	-0.04%
2020/12/16	4	40.79	7	40.86	41.00	-3	25,507	-0.01%
2020/12/15	8	40.91	4	40.86	40.00	4	25,254	0.02%
2020/12/14	7	40.61	6	41.10	40.75	1	24,601	0.00%
2020/12/11	3	41.47	19	40.69	38.95	-16	24,110	-0.07%
2020/12/10	8	41.88	6	42.38	41.40	2	23,548	0.01%
2020/12/09	68	41.53	51	41.41	41.40	17	22,943	0.07%
2020/12/08	107.2	40.83	104	41.06	40.60	3.2	22,173	0.01%	大買/大賣/
2020/12/07	33	38.97	28	38.68	38.25	5	21,113	0.02%
2020/12/04	0	0.00	11	38.78	38.00	-11	20,573	-0.05%
2020/12/03	11	40.22	13	40.54	39.50	-2	20,136	-0.01%
2020/12/02	7	40.75	9	40.48	40.00	-2	19,824	-0.01%
2020/12/01	7	41.76	4	41.50	41.10	3	19,317	0.02%
2020/11/30	4	43.20	2	43.70	43.70	2	18,836	0.01%
2020/11/27	25	41.30	21	41.40	43.00	4	18,393	0.02%
2020/11/26	77	41.94	72	42.40	40.65	5	17,895	0.03%
2020/11/25	21	39.47	16	38.82	40.90	5	16,799	0.03%
2020/11/24	2	36.85	1	36.80	37.20	1	16,009	0.01%
2020/11/23	11	37.79	8	37.69	37.45	3	15,818	0.02%
2020/11/20	26	37.38	42	37.61	36.75	-16	15,621	-0.10%
2020/11/19	59	37.13	38	37.04	37.45	21	15,539	0.14%
2020/11/18	25	35.09	28	35.43	36.40	-3	14,552	-0.02%
2020/11/17	0	0.00	3.1	33.15	33.35	-3.1	13,788	-0.02%
2020/11/16	4	31.38	36	32.14	31.55	-32	13,474	-0.24%
2020/11/13	17	31.21	10	31.82	30.60	7	13,393	0.05%
2020/11/12	27	31.26	2	31.55	31.20	25	13,198	0.19%
2020/11/11	24	31.78	25	32.01	32.45	-1	13,081	-0.01%
2020/11/10	118.1	31.46	111	31.85	29.80	7.1	12,631	0.06%	大買/大賣/
2020/11/09	0	0.00	22	31.47	32.25	-22	11,564	-0.19%
2020/11/05	11	28.83	10	28.68	28.95	1	11,279	0.01%
2020/11/04	0	0.00	3	28.17	28.90	-3	11,238	-0.03%
2020/11/03	13	27.65	13	27.95	28.60	0	11,022	0.00%
2020/11/02	14	28.06	17	27.36	27.00	-3	10,673	-0.03%
2020/10/28	0	0.00	2	26.90	26.15	-2	10,059	-0.02%
2020/10/27	37	26.27	30	26.46	26.10	7	9,870	0.07%
2020/10/26	9	25.61	8	26.18	26.85	1	9,717	0.01%
2020/10/21	10	25.25	10	25.30	25.30	0	9,085	0.00%
2020/10/20	11	24.69	11	24.88	25.25	0	8,840	0.00%
2020/10/16	0	0.00	1	24.30	23.55	-1	8,469	-0.01%
2020/10/14	2	24.43	2	24.55	24.55	0	8,292	0.00%
2020/10/08	0	0.00	1	23.95	23.80	-1	7,540	-0.01%
2020/10/07	3	23.88	3	24.28	24.45	0	7,351	0.00%
2020/10/06	5	22.90	5	23.20	23.45	0	7,094	0.00%
2020/10/05	0	0.00	1	22.15	22.85	-1	6,852	-0.01%
2020/09/30	1	21.45	0	0.00	21.25	1	6,606	0.02%
2020/09/29	16	21.39	16	21.74	21.00	0	6,614	0.00%
2020/09/25	0	0.00	6	20.70	20.45	-6	6,001	-0.10%
2020/09/14	1	19.95	0	0.00	19.75	1	5,435	0.02%
2020/09/11	5	20.45	0	0.00	20.00	5	5,337	0.09%
2020/08/31	1	21.85	13	21.48	21.20	-12	4,531	-0.26%
2020/08/27	12	21.00	0	0.00	20.90	12	4,277	0.28%
2020/08/25	0	0.00	1	22.00	21.75	-1	3,937	-0.03%
2020/08/24	0	0.00	2	20.38	20.40	-2	3,573	-0.06%
2020/08/20	3	20.45	0	0.00	19.95	3	3,447	0.09%
2020/08/17	1	20.00	13	20.15	20.05	-12	2,835	-0.42%
2020/08/14	0	0.00	1	20.10	19.90	-1	2,607	-0.04%
2020/08/13	1	18.95	0	0.00	19.05	1	2,275	0.04%
2020/08/10	0	0.00	1	18.50	19.00	-1	2,144	-0.05%
2020/08/06	12	18.27	0	0.00	18.30	12	2,057	0.58%
2020/08/04	1	17.15	0	0.00	17.20	1	2,021	0.05%
2020/07/09	0	0.00	10	18.55	18.50	-10	1,967	-0.51%
2020/07/08	12	18.74	0	0.00	18.70	12	1,906	0.63%
2020/05/11	0	0.00	10	16.80	16.85	-10	2,245	-0.45%
2020/04/29	10	16.83	0	0.00	16.70	10	2,270	0.44%