萬海 (2615)-元大-台中中港券商分點個股進出

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)

股價
70.0
漲跌
▼1.9
漲幅
-2.64%
成交量
10,697張
產業
上市航運類股
2323人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/05/17	9	70.12	1	70.00	70.00	8	21,037	0.04%
2024/05/16	2.1	69.79	6.5	70.97	71.90	-4.4	20,902	-0.02%
2024/05/15	32.2	69.43	41.5	69.22	70.50	-9.3	20,605	-0.05%
2024/05/14	386.3	72.17	352.7	73.01	68.40	33.6	19,005	0.18%	大買/大賣/
2024/05/13	76.1	69.24	40.2	69.54	70.10	35.9	13,910	0.26%
2024/05/10	25	61.81	38.9	63.16	63.80	-13.9	11,861	-0.12%
2024/05/09	21	55.70	221.8	56.90	58.00	-200.8	10,361	-1.94%	大賣/鉅額交易
2024/05/08	57	52.83	100	52.15	52.80	-43	9,418	-0.46%
2024/05/07	4	50.80	7.2	50.70	50.80	-3.2	8,781	-0.04%
2024/05/06	21	49.81	26.1	50.16	49.80	-5.1	8,545	-0.06%
2024/05/03	16	49.40	17.4	50.13	49.40	-1.4	8,490	-0.02%
2024/05/02	12	51.27	5.2	51.77	49.40	6.8	8,400	0.08%
2024/04/30	4	49.26	5	49.82	50.70	-1	7,939	-0.01%
2024/04/29	6	49.78	9.1	49.88	49.55	-3.1	7,708	-0.04%
2024/04/26	20	48.79	12.3	48.13	48.35	7.7	7,407	0.10%
2024/04/24	100	45.00	114.1	45.38	45.45	-14.1	7,132	-0.20%	大賣/
2024/04/23	6	44.87	0	0.00	44.95	6	7,199	0.08%
2024/04/22	10	44.73	2	44.93	43.85	8	7,263	0.11%
2024/04/19	2	43.40	2	43.83	43.25	0	7,188	0.00%
2024/04/16	4	43.11	4	43.20	42.90	0	7,492	0.00%
2024/04/15	1	45.20	10.8	45.06	45.10	-9.8	7,909	-0.12%
2024/04/11	0	0.00	2	44.75	44.80	-2	8,591	-0.02%
2024/04/10	0	44.80	0	0.00	44.50	0	9,432	0.00%
2024/04/09	0.5	44.80	2	44.90	44.95	-1.5	9,660	-0.02%
2024/04/08	1	43.30	0	0.00	44.10	1	10,167	0.01%
2024/04/03	0	43.85	0	0.00	43.65	0	10,191	0.00%
2024/04/02	10	44.70	0	0.00	44.05	10	10,328	0.10%
2024/04/01	1	44.55	0	0.00	44.55	1	10,619	0.01%
2024/03/29	0.1	44.20	1	44.25	44.10	-0.9	11,020	-0.01%
2024/03/28	0.1	44.20	0	0.00	44.00	0.1	11,852	0.00%
2024/03/27	3	44.48	2	44.70	44.45	1	13,593	0.01%
2024/03/26	1	44.50	3	44.38	44.55	-2	14,921	-0.01%
2024/03/25	4.1	45.40	0	0.00	45.40	4.1	15,353	0.03%
2024/03/22	2.1	44.80	1	45.30	45.30	1.1	16,105	0.01%
2024/03/20	5.2	45.12	1	45.00	45.00	4.2	17,230	0.02%
2024/03/19	2	46.00	0	0.00	45.50	2	17,402	0.01%
2024/03/18	4	45.31	1	45.65	45.65	3	17,526	0.02%
2024/03/15	179.1	44.83	129.1	45.54	46.45	50	17,778	0.28%	大買/大賣/
2024/03/14	5	47.59	4	48.04	47.10	1	17,606	0.01%
2024/03/12	0.5	49.45	0	0.00	49.45	0.5	17,429	0.00%
2024/03/11	1	49.25	1.1	49.67	49.30	-0.1	17,544	0.00%
2024/03/08	3.1	48.37	0	0.00	48.65	3.1	17,905	0.02%
2024/03/07	14	48.44	1	48.75	48.10	13	18,241	0.07%
2024/03/06	5	48.81	1	49.00	48.40	4	18,390	0.02%
2024/03/05	4	50.03	3	49.55	49.35	1	18,379	0.01%
2024/03/04	6	49.38	0	49.60	49.65	6	18,350	0.03%
2024/03/01	7	49.76	0	0.00	49.90	7	18,376	0.04%
2024/02/29	4	50.80	22.1	50.98	50.40	-18.1	18,247	-0.10%
2024/02/27	6	48.42	0	0.00	48.10	6	17,884	0.03%
2024/02/26	2	49.10	1	48.80	48.80	1	17,833	0.01%
2024/02/23	3	50.03	3	49.70	49.65	0	17,845	0.00%
2024/02/22	0	0.00	1	49.85	50.00	-1	17,821	-0.01%
2024/02/21	2	49.25	1.5	49.47	49.00	0.5	17,723	0.00%
2024/02/20	2.1	48.83	2	48.65	48.65	0.1	17,675	0.00%
2024/02/19	1	47.20	4	47.50	47.90	-3	17,664	-0.02%
2024/02/16	2	47.25	2	47.40	47.30	0	17,819	0.00%
2024/02/15	1	46.51	0	0.00	47.20	1	17,961	0.01%
2024/02/05	5	47.93	3	48.03	47.75	2	17,943	0.01%
2024/02/02	4	48.28	4	48.55	48.20	0	17,983	0.00%
2024/02/01	10	49.88	0	0.00	49.65	10	17,868	0.06%
2024/01/31	0	49.30	0	0.00	48.90	0	17,839	0.00%
2024/01/30	6	50.01	0.2	50.20	49.45	5.8	17,848	0.03%
2024/01/29	3	50.05	0	0.00	50.00	3	17,858	0.02%
2024/01/26	1	49.80	0	0.00	49.75	1	17,882	0.01%
2024/01/25	2	49.85	1	49.90	49.75	1	17,876	0.01%
2024/01/24	1	50.80	0	0.00	50.50	1	17,811	0.01%
2024/01/23	3	50.67	1	50.40	50.20	2	17,846	0.01%
2024/01/22	4	49.69	5	50.72	50.70	-1	17,889	-0.01%
2024/01/19	2	51.50	1	51.40	51.20	1	17,791	0.01%
2024/01/18	2	52.80	1	51.60	52.50	1	17,695	0.01%
2024/01/17	4	50.98	0	0.00	51.00	4	17,539	0.02%
2024/01/16	0	52.40	35	51.83	52.00	-35	17,383	-0.20%
2024/01/15	0	0.00	0	53.80	52.80	0	17,235	0.00%
2024/01/12	2	52.00	4.2	52.36	52.50	-2.2	17,179	-0.01%
2024/01/11	5	50.90	0	0.00	50.90	5	17,038	0.03%
2024/01/10	7	50.44	5	50.36	50.70	2	16,960	0.01%
2024/01/09	10	52.64	5	52.54	52.40	5	16,693	0.03%
2024/01/08	10	56.39	15	56.36	56.20	-5	16,210	-0.03%
2024/01/05	11	57.50	10	57.33	57.90	1	15,999	0.01%
2024/01/04	15	57.10	19.1	57.40	57.00	-4.1	15,558	-0.03%
2024/01/03	9	54.82	3	55.50	55.00	6	14,793	0.04%
2024/01/02	8	56.50	6	57.83	54.70	2	14,512	0.01%
2023/12/29	2	55.20	0	0.00	55.00	2	13,941	0.01%
2023/12/28	2	55.35	1.8	55.40	55.20	0.2	13,906	0.00%
2023/12/27	5	56.80	10	56.83	56.60	-5	13,795	-0.04%
2023/12/26	3	54.73	20.1	54.91	56.00	-17.1	13,532	-0.13%
2023/12/25	15	55.65	15	55.95	54.50	0	13,140	0.00%
2023/12/22	20	60.46	53.2	60.39	60.10	-33.2	12,342	-0.27%
2023/12/21	63.1	57.55	47.2	57.51	59.60	15.9	10,570	0.15%
2023/12/20	5	53.26	5.6	53.95	54.50	-0.6	9,261	-0.01%
2023/12/19	10	53.35	8	53.36	52.30	2	8,798	0.02%
2023/12/18	19	52.08	4	52.18	52.90	15	8,116	0.18%
2023/12/15	1	50.60	0	0.00	50.60	1	7,335	0.01%
2023/12/14	5	48.90	3	48.88	49.05	2	7,080	0.03%
2023/12/13	12	50.16	0	0.00	50.10	12	6,925	0.17%
2023/12/12	5.3	52.48	9.1	52.90	51.80	-3.8	7,366	-0.05%
2023/12/11	2	52.25	2.3	53.42	52.40	-0.3	7,192	0.00%
2023/12/07	0	50.20	0	0.00	50.10	0	6,981	0.00%
2023/12/06	2	50.60	2	51.20	51.30	0	6,957	0.00%
2023/12/05	0.1	51.10	7	51.04	52.00	-6.9	6,865	-0.10%
2023/12/04	14.2	51.17	7	51.44	52.50	7.2	6,511	0.11%
2023/12/01	2	48.40	9	47.94	48.65	-7	6,098	-0.12%
2023/11/30	1	46.80	5	47.35	46.70	-4	5,955	-0.07%
2023/11/29	0.1	46.60	1	46.70	46.55	-0.9	6,006	-0.01%
2023/11/28	0	0.00	10	46.85	47.00	-10	6,013	-0.17%
2023/11/27	2	46.10	2.4	45.85	46.00	-0.4	5,993	-0.01%
2023/11/24	0	0.00	2	45.50	45.50	-2	5,985	-0.03%
2023/11/22	3	45.90	1	45.70	45.65	2	6,052	0.03%
2023/11/21	5.3	46.76	0	0.00	46.55	5.3	6,010	0.09%
2023/11/17	1	47.65	18	47.49	47.25	-17	6,174	-0.28%
2023/11/16	0	0.00	1	47.35	47.40	-1	6,207	-0.02%
2023/11/15	8	47.46	4.4	47.10	47.85	3.6	6,230	0.06%
2023/11/14	11	46.41	0	47.50	46.10	11	6,289	0.17%
2023/11/13	1	46.25	0.3	45.45	45.75	0.7	6,211	0.01%
2023/11/10	4	45.60	0	0.00	45.00	4	6,230	0.06%
2023/11/07	2	46.78	1.2	46.41	46.25	0.8	6,245	0.01%
2023/11/06	1	47.45	1.1	47.11	47.45	-0.1	6,240	0.00%
2023/11/02	0	0.00	1	47.05	47.10	-1	6,237	-0.02%
2023/11/01	3	46.45	2	46.15	46.40	1	6,246	0.02%
2023/10/31	0	46.10	0.3	46.80	46.20	-0.3	6,272	0.00%
2023/10/30	0	0.00	5	45.97	47.45	-5	6,225	-0.08%
2023/10/27	0	0.00	7	45.39	45.50	-7	6,150	-0.11%
2023/10/26	0.6	44.75	5	44.90	44.70	-4.5	6,218	-0.07%
2023/10/25	4	44.75	0	0.00	44.75	4	6,288	0.06%
2023/10/24	1	44.40	0	0.00	44.60	1	6,340	0.02%
2023/10/23	0	0.00	6	44.88	44.50	-6	6,394	-0.09%
2023/10/19	1	46.00	3	45.48	45.60	-2	6,456	-0.03%
2023/10/18	2	44.40	4	44.53	44.85	-2	6,467	-0.03%
2023/10/13	1	44.50	0	0.00	44.25	1	6,610	0.02%
2023/10/12	1	45.25	0	0.00	45.65	1	6,579	0.02%
2023/10/11	5	45.15	37	45.91	45.25	-32	6,647	-0.48%
2023/10/06	1	47.00	1	46.90	46.95	0	6,776	0.00%
2023/10/05	2.1	46.76	4	46.80	46.75	-1.9	6,910	-0.03%
2023/10/04	5	45.91	0	0.00	46.35	5	6,971	0.07%
2023/10/03	0.2	46.85	0	0.00	46.00	0.2	7,134	0.00%
2023/10/02	6	47.79	0	0.00	47.35	6	7,230	0.08%
2023/09/27	0	0.00	1.4	49.32	48.40	-1.4	7,636	-0.02%
2023/09/26	0	0.00	1	48.80	48.70	-1	8,660	-0.01%
2023/09/25	1	49.00	1	49.25	49.20	0	9,197	0.00%
2023/09/22	4	49.44	2	49.40	49.50	2	9,463	0.02%
2023/09/21	21	50.56	1	49.75	49.80	20	9,532	0.21%
2023/09/20	11	51.31	12	52.08	51.30	-1	9,490	-0.01%
2023/09/19	3	50.47	15	50.23	50.50	-12	9,382	-0.13%
2023/09/18	6	50.08	6	50.73	50.90	0	9,376	0.00%
2023/09/15	11	51.44	26	50.15	50.60	-15	9,386	-0.16%
2023/09/14	0	0.00	18	48.08	48.85	-18	8,722	-0.21%
2023/09/12	0	0.00	1	46.30	46.80	-1	8,725	-0.01%
2023/09/11	0	0.00	2	46.00	46.00	-2	8,719	-0.02%
2023/09/07	1	45.75	0	0.00	45.65	1	8,817	0.01%
2023/09/06	10.6	46.72	0	0.00	46.30	10.6	8,880	0.12%
2023/09/04	2	45.28	1.4	45.57	46.50	0.6	9,162	0.01%
2023/09/01	10	45.18	0	0.00	44.90	10	9,167	0.11%
2023/08/31	11.1	45.81	0	0.00	45.30	11.1	9,261	0.12%
2023/08/30	1.2	45.59	0	0.00	45.85	1.2	9,242	0.01%
2023/08/29	1.1	45.79	1	45.50	45.35	0.1	9,324	0.00%
2023/08/28	5	45.51	0	0.00	46.10	5	9,394	0.05%
2023/08/25	0.1	46.20	0	0.00	45.90	0.1	9,499	0.00%
2023/08/24	9.2	46.38	2	46.43	46.00	7.2	9,566	0.07%
2023/08/23	2	48.20	0	0.00	47.55	2	9,478	0.02%
2023/08/22	3	48.73	5	48.45	48.70	-2	9,435	-0.02%
2023/08/21	3	50.17	2	49.55	49.30	1	9,449	0.01%
2023/08/18	11	50.61	10	51.26	50.50	1	9,404	0.01%
2023/08/17	15	47.22	2	47.80	47.90	13	9,202	0.14%
2023/08/16	7.2	47.72	35	47.75	47.60	-27.9	9,232	-0.30%
2023/08/15	0.4	49.35	0	0.00	49.00	0.4	9,236	0.00%
2023/08/09	1	50.00	0	0.00	50.10	1	9,428	0.01%
2023/08/08	8	50.04	0	0.00	50.10	8	9,472	0.08%
2023/08/07	4	50.40	2	50.30	50.50	2	9,594	0.02%
2023/08/04	1.8	51.60	18	51.49	51.60	-16.2	9,661	-0.17%
2023/07/31	4	50.80	0	0.00	50.40	4	9,784	0.04%
2023/07/28	0	0.00	2	51.40	51.80	-2	9,824	-0.02%
2023/07/27	1	50.40	1	50.40	50.40	0	9,917	0.00%
2023/07/26	3.1	49.87	0	0.00	49.45	3.1	9,944	0.03%
2023/07/25	0.1	49.45	0	0.00	49.20	0.1	9,972	0.00%
2023/07/24	2	49.55	2	49.25	49.30	0	10,070	0.00%
2023/07/21	2	50.90	0	0.00	50.90	2	10,120	0.02%
2023/07/19	2	50.60	0	0.00	50.90	2	10,214	0.02%
2023/07/18	11	50.44	10.1	51.27	50.40	0.9	10,362	0.01%
2023/07/17	8	50.94	7	50.94	51.00	1	10,322	0.01%
2023/07/14	12.1	50.40	12	50.53	50.40	0.1	10,323	0.00%
2023/07/13	8.5	50.31	6	50.32	49.30	2.5	10,335	0.02%
2023/07/12	8.3	51.75	16	51.77	51.60	-7.7	10,261	-0.07%
2023/07/11	21.3	54.17	20	53.70	53.60	1.3	10,245	0.01%
2023/07/10	1.2	55.08	1.2	54.00	53.60	0	10,259	0.00%
2023/07/07	6.1	56.78	0	0.00	56.70	6.1	10,090	0.06%
2023/07/06	52.1	58.18	112	57.53	57.60	-59.9	9,972	-0.60%	大賣/
2023/07/05	165.2	57.60	88	57.52	57.70	77.1	9,939	0.78%	大買/
2023/07/04	44	61.37	50	61.40	57.30	-6	9,675	-0.06%
2023/07/03	66	58.67	13	58.28	58.90	53	8,716	0.61%
2023/06/30	1	58.90	0	0.00	59.00	1	8,216	0.01%
2023/06/29	1	57.90	4.7	57.57	57.30	-3.7	7,941	-0.05%
2023/06/28	1	58.50	1	58.50	58.40	0	7,880	0.00%
2023/06/21	0.7	59.94	0	0.00	60.20	0.7	7,865	0.01%
2023/06/20	0	61.20	0	0.00	61.00	0	7,836	0.00%
2023/06/19	0	0.00	0	61.60	61.10	0	7,892	0.00%
2023/06/15	1.1	61.81	0	61.80	61.70	1	7,940	0.01%
2023/06/14	2	63.00	17	62.24	62.20	-15	8,067	-0.19%
2023/06/13	0	0.00	3	62.10	61.80	-3	8,375	-0.04%
2023/06/12	0	0.00	0.2	61.10	62.10	-0.2	8,862	0.00%
2023/06/09	0	0.00	30	61.40	61.80	-30	9,553	-0.31%
2023/06/08	45	61.90	10.3	61.72	61.50	34.7	9,687	0.36%
2023/06/07	0	59.90	11	59.90	59.80	-11	9,917	-0.11%
2023/06/06	44	59.18	41	58.91	59.50	3	9,925	0.03%
2023/06/05	1	58.00	0	0.00	58.00	1	9,958	0.01%
2023/06/02	0	0.00	1	57.70	58.10	-1	10,005	-0.01%
2023/06/01	38.1	57.65	0	0.00	57.10	38.1	10,059	0.38%
2023/05/31	10	58.40	0	0.00	58.00	10	10,104	0.10%
2023/05/30	7	59.31	0	0.00	58.70	7	10,281	0.07%
2023/05/29	1	59.50	5	60.02	60.00	-4	10,361	-0.04%
2023/05/26	5	59.04	0	0.00	58.90	5	10,595	0.05%
2023/05/25	5	59.42	22	59.40	58.70	-17	10,907	-0.16%
2023/05/24	0	0.00	4	60.40	60.10	-4	11,227	-0.04%
2023/05/23	0	0.00	2	60.30	60.10	-2	11,458	-0.02%
2023/05/22	5	60.40	1.5	60.50	60.20	3.6	11,482	0.03%
2023/05/19	1	59.80	0	0.00	60.30	1	11,432	0.01%
2023/05/18	2.5	59.94	5.2	60.22	59.60	-2.7	11,369	-0.02%
2023/05/17	0	0.00	1.1	60.19	60.20	-1.1	11,390	-0.01%
2023/05/16	6	59.72	0.1	60.00	59.60	5.9	11,367	0.05%
2023/05/15	0	58.48	6.1	58.81	60.20	-6.1	11,413	-0.05%
2023/05/12	0.1	59.26	0	0.00	59.20	0.1	11,434	0.00%
2023/05/11	6.4	60.29	0	0.00	59.10	6.4	11,447	0.06%
2023/05/10	3	61.43	4.3	61.45	61.60	-1.3	11,368	-0.01%
2023/05/09	3	60.33	1	60.40	60.20	2	11,394	0.02%
2023/05/08	2.3	59.42	2.6	59.49	59.40	-0.3	11,536	0.00%
2023/05/05	3.1	59.74	0	0.00	59.50	3.1	11,898	0.03%
2023/05/04	4.1	60.12	0	0.00	60.10	4.1	11,984	0.03%
2023/05/03	13.8	61.43	3	61.37	60.50	10.8	12,004	0.09%
2023/05/02	3	63.23	0	0.00	63.20	3	11,970	0.03%
2023/04/28	0	0.00	2	65.30	65.00	-2	12,084	-0.02%
2023/04/27	1	62.53	0	0.00	63.70	1	12,176	0.01%
2023/04/26	1.1	63.44	0	0.00	63.70	1.1	12,253	0.01%
2023/04/25	3.1	65.16	1	64.20	64.20	2.1	12,258	0.02%
2023/04/24	2	64.80	0.1	65.30	65.50	1.9	12,374	0.01%
2023/04/21	2	65.31	0.1	65.60	65.00	2	12,497	0.02%
2023/04/20	2	67.85	1	68.40	67.70	1	12,473	0.01%
2023/04/19	2	68.65	0	0.00	68.00	2	12,630	0.02%
2023/04/18	4	69.30	1	70.10	69.00	3	12,772	0.02%
2023/04/17	1	70.50	5	70.86	70.50	-4	12,889	-0.03%
2023/04/14	0	0.00	8	69.75	69.90	-8	13,041	-0.06%
2023/04/13	3	68.20	2	68.40	68.50	1	13,235	0.01%
2023/04/12	2	69.05	0	0.00	68.80	2	13,442	0.01%
2023/04/11	4	69.05	1	68.90	68.60	3	13,740	0.02%
2023/04/07	0	0.00	4	69.48	69.40	-4	14,505	-0.03%
2023/04/06	5	68.16	0	0.00	67.80	5	14,953	0.03%
2023/03/31	0	0.00	2	68.90	68.50	-2	15,727	-0.01%
2023/03/29	1	68.90	0.2	70.00	68.80	0.9	17,649	0.00%
2023/03/28	0	0.00	3	69.83	69.30	-3	18,203	-0.02%
2023/03/27	2.1	70.29	0	0.00	69.70	2.1	18,992	0.01%
2023/03/24	1	70.20	5	69.96	70.50	-4	19,983	-0.02%
2023/03/23	2	69.80	7	70.06	69.90	-5	20,125	-0.02%
2023/03/22	2	69.30	7	70.13	70.40	-5	20,171	-0.02%
2023/03/21	0	0.00	4.7	69.80	69.00	-4.7	20,226	-0.02%
2023/03/20	3	70.27	8	70.33	69.60	-5	20,233	-0.02%
2023/03/17	2.1	68.80	5	69.00	69.00	-2.9	20,203	-0.01%
2023/03/16	13	68.96	3	68.73	68.20	10	20,128	0.05%
2023/03/15	39	71.57	16.2	71.53	71.00	22.9	19,886	0.11%
2023/03/14	36.1	73.05	26	72.96	72.50	10.1	19,571	0.05%
2023/03/13	3	79.57	4	80.53	80.50	-1	18,898	-0.01%
2023/03/10	7.7	81.14	20.1	80.67	79.10	-12.4	18,755	-0.07%
2023/03/09	56	80.18	72	80.23	80.10	-16	18,527	-0.09%
2023/03/08	2	78.95	0	0.00	79.00	2	18,647	0.01%
2023/03/07	10	80.70	3	81.30	80.70	7	18,699	0.04%
2023/03/06	10	81.17	2	81.10	80.60	8	18,803	0.04%
2023/03/03	9	80.32	2	80.45	81.10	7	19,016	0.04%
2023/03/02	2	80.80	9.2	80.57	80.70	-7.2	19,149	-0.04%
2023/03/01	7	77.94	48	78.19	78.60	-41	18,998	-0.22%
2023/02/24	37	79.83	4	79.48	79.60	33	18,961	0.17%
2023/02/23	27	78.45	28.1	79.23	79.20	-1.1	18,829	-0.01%
2023/02/22	62	78.42	64	77.91	76.70	-2	18,592	-0.01%
2023/02/21	2	75.95	15	77.77	77.50	-13	18,344	-0.07%
2023/02/20	4	73.83	0	0.00	74.00	4	18,296	0.02%
2023/02/17	7.1	72.67	0	0.00	73.30	7.1	18,522	0.04%
2023/02/15	10	73.80	15	74.30	73.70	-5	19,073	-0.03%
2023/02/14	17	74.89	0	0.00	74.80	17	19,329	0.09%
2023/02/13	4	73.78	1	73.80	73.80	3	19,474	0.02%
2023/02/10	8.7	75.93	6	76.27	75.50	2.7	19,706	0.01%
2023/02/09	6	77.03	41	77.64	76.90	-35	20,025	-0.17%
2023/02/08	96	77.37	86.1	77.95	77.90	9.9	20,279	0.05%
2023/02/07	33	77.05	2	76.70	77.60	31	20,350	0.15%
2023/02/06	4.3	76.67	1	77.40	76.10	3.3	20,482	0.02%
2023/02/03	8	80.56	25.3	80.03	79.50	-17.3	20,459	-0.08%
2023/02/02	3	77.87	1	78.90	78.60	2	20,220	0.01%
2023/02/01	24.1	76.65	4	76.30	76.70	20.1	20,217	0.10%
2023/01/31	1	75.70	2	75.80	75.90	-1	20,313	0.00%
2023/01/30	9	73.78	3	73.73	75.60	6	20,414	0.03%
2023/01/17	0	0.00	1	73.90	73.60	-1	20,433	0.00%
2023/01/16	1.1	73.50	1	73.20	73.70	0.1	20,475	0.00%
2023/01/13	0.1	74.40	9.6	74.57	74.50	-9.5	20,424	-0.05%
2023/01/12	13.5	74.60	3	76.40	74.10	10.5	20,536	0.05%
2023/01/11	6	77.02	8	76.83	76.10	-2	20,473	-0.01%
2023/01/09	14	77.44	5	77.62	77.50	9	20,639	0.04%
2023/01/06	3	76.80	17	77.56	77.80	-14	20,709	-0.07%
2023/01/05	9	78.14	8	77.30	77.10	1	20,762	0.00%
2023/01/04	3	79.00	3	78.47	77.10	0	20,903	0.00%
2023/01/03	19	80.75	16	80.40	79.20	3	20,825	0.01%
2022/12/30	8	80.90	1.2	80.10	80.10	6.8	20,753	0.03%
2022/12/29	3	79.40	6	79.52	79.20	-3	20,637	-0.01%
2022/12/28	4.1	81.42	5.4	79.89	79.00	-1.3	20,583	-0.01%
2022/12/27	10	83.77	31	84.08	82.10	-21	20,463	-0.10%
2022/12/26	9.1	83.84	4	84.00	82.40	5.1	20,553	0.02%
2022/12/23	18	85.25	23	85.82	86.20	-5	20,344	-0.02%
2022/12/22	27	84.39	36.5	85.11	87.20	-9.5	19,732	-0.05%
2022/12/21	7	78.59	7	78.44	79.80	0	18,579	0.00%
2022/12/20	8	77.71	9	77.53	76.70	-1	18,285	-0.01%
2022/12/19	42	78.51	25	78.16	76.20	17	18,086	0.09%
2022/12/16	9	76.96	43	76.75	78.80	-34	17,509	-0.19%
2022/12/15	1	71.80	13	72.28	72.50	-12	16,827	-0.07%
2022/12/14	0	69.20	0	69.90	70.70	0	17,223	0.00%
2022/12/13	0	0.00	0.3	70.50	70.30	-0.3	17,331	0.00%
2022/12/12	2	69.35	0	0.00	69.30	2	17,584	0.01%
2022/12/09	0	0.00	1	69.50	70.10	-1	17,814	-0.01%
2022/12/08	1.1	68.53	1	69.00	68.60	0.1	18,088	0.00%
2022/12/07	2.1	70.58	0	0.00	69.10	2.1	18,250	0.01%
2022/12/06	8.1	71.14	0	0.00	70.60	8.1	18,254	0.04%
2022/12/05	1	74.03	0	0.00	74.30	1	18,390	0.01%
2022/12/02	1.1	75.29	0	75.30	74.50	1	18,584	0.01%
2022/12/01	5	76.58	1	77.20	75.30	4	18,774	0.02%
2022/11/30	1	76.30	14	75.79	76.10	-13	18,698	-0.07%
2022/11/29	1	74.17	0	0.00	74.70	1	18,769	0.01%
2022/11/28	9	73.13	0	75.10	72.90	9	18,998	0.05%
2022/11/25	22	76.08	5	76.08	74.90	17	18,973	0.09%
2022/11/24	45	73.76	42.3	72.40	75.40	2.7	19,000	0.01%
2022/11/23	6	70.30	8	70.56	71.10	-2	18,785	-0.01%
2022/11/22	15	69.40	5	70.40	69.10	10	18,934	0.05%
2022/11/21	19	71.31	9.2	70.50	69.50	9.9	18,878	0.05%
2022/11/18	12	73.40	0	0.00	71.80	12	18,843	0.06%
2022/11/17	42	74.83	42	74.25	74.20	0	18,944	0.00%
2022/11/16	1	74.50	0	74.60	75.30	1	18,910	0.01%
2022/11/15	35	73.59	36	73.98	74.60	-1	18,998	-0.01%
2022/11/14	5	74.60	5	75.00	74.10	0	18,805	0.00%
2022/11/11	39	75.78	44	73.95	73.50	-5	18,698	-0.03%
2022/11/10	36	73.41	29	73.67	74.40	7	18,395	0.04%
2022/11/09	0	0.00	6	71.33	72.00	-6	18,244	-0.03%
2022/11/08	11	71.97	8	71.88	70.40	3	18,282	0.02%
2022/11/07	1	69.50	4	68.45	70.00	-3	18,009	-0.02%
2022/11/04	4	66.50	5	66.40	66.60	-1	17,759	-0.01%
2022/11/03	23.1	65.50	26	65.98	65.80	-3	17,605	-0.02%
2022/11/02	3	67.00	3	67.40	66.50	0	17,748	0.00%
2022/11/01	15	66.60	16	66.60	66.00	-1	17,590	-0.01%
2022/10/31	12	67.24	13	67.88	67.70	-1	17,596	-0.01%
2022/10/28	9	69.16	5	68.50	68.50	4	17,585	0.02%
2022/10/27	5	68.86	3	69.50	70.50	2	17,529	0.01%
2022/10/26	5	66.20	5.5	67.14	69.20	-0.5	17,483	0.00%
2022/10/25	7	69.14	7	68.96	67.70	0	17,395	0.00%
2022/10/24	10	68.80	5	68.50	68.50	5	17,586	0.03%
2022/10/21	0	0.00	0	67.30	66.50	0	17,570	0.00%
2022/10/20	1	63.20	2	63.95	66.90	-1	17,578	-0.01%
2022/10/19	11	68.07	11.2	67.96	67.90	-0.2	17,706	0.00%
2022/10/18	2	66.00	2	66.70	67.00	0	17,674	0.00%
2022/10/17	0	64.22	0.4	63.00	64.90	-0.4	17,705	0.00%
2022/10/14	11	67.31	16.3	68.47	68.80	-5.3	17,512	-0.03%
2022/10/13	44	67.46	44	65.30	65.40	0	17,873	0.00%
2022/10/12	46	68.66	40	68.20	68.30	6	18,252	0.03%
2022/10/11	3	71.80	16	71.93	72.20	-13	18,103	-0.07%
2022/10/07	0	0.00	0	73.34	73.20	0	17,998	0.00%
2022/10/05	5	73.26	3.1	73.89	72.90	1.9	18,103	0.01%
2022/10/04	1	70.90	9	72.61	71.60	-8	18,225	-0.04%
2022/10/03	10	71.04	57	69.79	70.30	-47	18,110	-0.26%
2022/09/30	2	65.02	2	66.30	66.80	0	17,994	0.00%
2022/09/29	0.1	66.50	0	0.00	66.50	0.1	17,966	0.00%
2022/09/28	3.1	68.91	6	66.50	65.70	-2.9	17,990	-0.02%
2022/09/26	7.2	70.94	2.2	70.33	69.40	5	18,480	0.03%
2022/09/23	2.1	76.69	2	76.35	74.90	0.1	18,620	0.00%
2022/09/22	1.1	75.61	0.2	74.90	74.70	0.9	18,861	0.00%
2022/09/21	0	0.00	0.5	77.96	78.30	-0.5	19,104	0.00%
2022/09/20	0	75.30	1	75.70	75.10	-1	19,163	-0.01%
2022/09/19	2.1	76.47	0	0.00	74.10	2.1	19,630	0.01%
2022/09/16	10	80.80	2	79.90	80.70	8	19,925	0.04%
2022/09/15	5	81.44	2	81.90	80.70	3	20,286	0.01%
2022/09/14	10.2	79.06	0	78.30	79.10	10.1	20,546	0.05%
2022/09/13	0	77.40	0	78.09	77.70	0	20,614	0.00%
2022/09/12	10.2	78.63	12.5	77.93	76.90	-2.4	20,925	-0.01%
2022/09/08	3.4	72.87	5.2	73.35	74.10	-1.7	20,836	-0.01%
2022/09/07	0.1	73.99	1	74.40	74.50	-0.9	20,908	0.00%
2022/09/06	9	77.08	8	77.68	76.80	1	20,750	0.00%
2022/09/05	5.1	76.57	5.1	77.30	76.20	0	20,692	0.00%
2022/09/02	45	81.76	54.7	80.52	78.00	-9.6	20,581	-0.05%
2022/09/01	31.6	84.53	28.5	85.12	83.70	3.2	20,346	0.02%
2022/08/31	1.1	86.57	0.2	84.30	86.80	1	20,415	0.00%
2022/08/30	0	0.00	2	86.20	86.10	-2	20,129	-0.01%
2022/08/29	28.5	86.80	26	87.51	86.30	2.4	20,111	0.01%
2022/08/26	3	93.70	0	93.50	93.10	3	20,046	0.01%
2022/08/25	2.2	92.52	0	0.00	92.80	2.2	20,010	0.01%
2022/08/24	22.2	93.22	2	93.10	91.30	20.2	20,068	0.10%
2022/08/23	9	95.02	1.1	95.13	94.60	7.9	20,090	0.04%
2022/08/22	20.3	96.18	14	95.51	95.10	6.3	20,154	0.03%
2022/08/19	3.5	100.57	0	0.00	100.50	3.5	20,021	0.02%
2022/08/18	0	0.00	1	101.50	101.00	-1	20,220	0.00%
2022/08/17	0	0.00	2	102.00	101.50	-2	20,697	-0.01%
2022/08/16	2	100.50	0	0.00	99.90	2	21,251	0.01%
2022/08/15	6.1	101.33	5	101.50	101.50	1.1	21,871	0.01%
2022/08/12	0	0.00	1.4	104.36	104.50	-1.4	21,770	-0.01%
2022/08/11	4	103.63	1	103.50	103.00	3	21,901	0.01%
2022/08/10	12	104.79	0	0.00	103.00	12	21,885	0.05%
2022/08/09	2	105.25	1	105.50	105.00	1	21,937	0.00%
2022/08/08	0	0.00	1	107.00	107.50	-1	21,826	0.00%
2022/08/05	1	107.00	8	106.75	107.50	-7	21,846	-0.03%
2022/08/04	2	103.25	3.1	104.02	104.00	-1.1	21,921	-0.01%
2022/08/03	0	105.00	0	0.00	104.50	0	21,955	0.00%
2022/08/02	3	104.17	1	104.00	105.00	2	22,088	0.01%
2022/08/01	3	105.83	3	107.33	107.50	0	22,109	0.00%
2022/07/29	2	107.00	20	106.75	107.00	-18	22,202	-0.08%
2022/07/28	8.2	103.11	4	102.63	102.00	4.2	22,118	0.02%
2022/07/27	6	103.92	4	103.63	104.50	2	22,091	0.01%
2022/07/26	12	101.75	9	102.56	100.50	3	22,099	0.01%
2022/07/25	5	104.01	1	104.50	104.00	4	21,952	0.02%
2022/07/22	24	105.50	9	107.33	106.50	15	21,993	0.07%
2022/07/21	5	106.40	8	105.81	105.50	-3	22,013	-0.01%
2022/07/20	38	105.01	10	105.45	103.50	28	21,989	0.13%
2022/07/19	10	127.35	41.1	127.64	131.00	-31.1	21,598	-0.14%
2022/07/18	4.2	119.17	9	120.39	121.00	-4.8	21,147	-0.02%
2022/07/15	3.5	117.64	1	118.50	117.00	2.5	21,144	0.01%
2022/07/14	5	117.50	4	117.00	118.50	1	21,219	0.00%
2022/07/13	2	114.75	2	117.00	113.50	0	21,063	0.00%
2022/07/12	14	113.57	7	113.79	112.00	7	20,966	0.03%
2022/07/08	3	119.83	2	119.75	120.50	1	20,675	0.00%
2022/07/07	0	0.00	3	115.33	116.50	-3	20,505	-0.01%
2022/07/06	3	113.67	16	114.50	113.50	-13	20,500	-0.06%
2022/07/05	16	116.25	12.1	116.29	116.00	3.9	20,405	0.02%
2022/07/04	12	113.20	4	112.25	115.50	8	19,948	0.04%
2022/07/01	28.2	118.45	29.4	113.67	111.00	-1.2	19,836	-0.01%
2022/06/30	3.1	119.01	7	119.43	119.00	-3.9	19,480	-0.02%
2022/06/29	6	123.08	4	120.51	120.00	2	19,155	0.01%
2022/06/28	35	124.29	8	125.38	128.00	27	18,787	0.14%
2022/06/27	13	122.04	10.9	126.74	128.00	2.1	18,412	0.01%
2022/06/24	5.2	115.52	6	115.33	116.50	-0.9	17,937	0.00%
2022/06/23	34	112.47	12	111.71	110.50	22	17,617	0.12%
2022/06/22	4.2	118.01	4.1	119.00	120.00	0.1	17,276	0.00%
2022/06/21	1.1	123.48	3	122.17	123.50	-1.9	16,758	-0.01%
2022/06/20	25.3	125.46	28	120.84	119.50	-2.7	16,534	-0.02%
2022/06/17	4.2	131.87	2	132.00	131.00	2.2	16,156	0.01%
2022/06/16	8.7	135.50	5.3	137.47	131.00	3.4	15,984	0.02%
2022/06/15	1.2	141.58	1	143.00	140.50	0.2	16,030	0.00%
2022/06/14	4.1	142.62	6	142.33	143.00	-1.9	16,380	-0.01%
2022/06/13	10.3	144.36	11	144.69	143.00	-0.7	17,312	0.00%
2022/06/10	3	150.67	5	151.00	150.00	-2	17,735	-0.01%
2022/06/09	10	156.15	0	0.00	155.00	10	17,977	0.06%
2022/06/08	0.2	160.00	1	162.00	161.50	-0.8	18,124	0.00%
2022/06/07	0	0.00	0.4	159.50	159.00	-0.4	18,565	0.00%
2022/06/06	31	162.10	32.1	159.17	158.50	-1.1	19,086	-0.01%
2022/06/02	1	158.50	0	0.00	158.50	1	19,672	0.01%
2022/06/01	5	159.90	9	161.00	159.50	-4	20,734	-0.02%
2022/05/31	17	156.85	3	156.83	157.00	14	22,047	0.06%
2022/05/30	10	159.50	4.4	158.98	158.50	5.6	22,405	0.02%
2022/05/27	9	158.56	1	160.50	160.50	8	22,706	0.04%
2022/05/26	2	158.25	4.3	160.50	156.50	-2.3	23,032	-0.01%
2022/05/25	4	159.88	2.1	159.29	160.50	1.9	23,196	0.01%
2022/05/24	12	165.13	10.2	163.98	161.50	1.8	23,415	0.01%
2022/05/23	0	0.00	15.7	159.24	163.50	-15.7	23,452	-0.07%
2022/05/20	0.1	148.00	1	148.99	149.00	-0.9	23,616	0.00%
2022/05/19	10.1	142.15	13	142.69	146.00	-3	24,528	-0.01%
2022/05/18	32	144.16	1	146.49	147.50	31	25,491	0.12%
2022/05/17	11.2	145.93	30	145.33	143.00	-18.8	26,034	-0.07%
2022/05/16	2	149.50	1	152.00	148.00	1	26,380	0.00%
2022/05/13	0	0.00	5	151.50	153.50	-5	26,755	-0.02%
2022/05/12	6	151.08	15	149.93	148.50	-9	27,852	-0.03%
2022/05/11	7.2	152.07	1	152.50	151.50	6.2	28,048	0.02%
2022/05/10	3	150.50	12	150.42	151.50	-9	28,426	-0.03%
2022/05/09	3	150.00	2	150.76	148.00	1	28,842	0.00%
2022/05/06	13	146.88	14	149.18	151.50	-1	29,843	0.00%
2022/05/05	14.1	150.54	13	152.27	153.00	1.1	29,960	0.00%
2022/05/04	4	149.38	4	148.50	148.50	0	29,923	0.00%
2022/05/03	6	143.08	13.2	144.05	146.00	-7.2	30,123	-0.02%
2022/04/29	1	146.00	3	147.17	146.00	-2	30,426	-0.01%
2022/04/28	8.2	143.12	9	142.94	142.00	-0.8	30,615	0.00%
2022/04/27	4.1	140.81	7	142.86	144.00	-2.9	30,648	-0.01%
2022/04/26	4.4	148.21	4	149.12	145.00	0.3	30,761	0.00%
2022/04/25	10.1	149.70	3	149.50	148.00	7.1	30,860	0.02%
2022/04/22	10	155.75	10	157.00	156.00	0	30,890	0.00%
2022/04/21	3	157.50	3.1	158.32	157.50	-0.1	31,098	0.00%
2022/04/20	19.2	156.48	15	156.97	155.50	4.2	31,348	0.01%
2022/04/19	0.1	155.50	1	155.00	156.00	-0.9	31,482	0.00%
2022/04/18	6	151.00	4.2	151.52	151.00	1.8	31,728	0.01%
2022/04/15	0	0.00	1	155.00	155.00	-1	32,036	0.00%
2022/04/14	7.1	158.14	6	156.25	154.50	1.1	32,163	0.00%
2022/04/13	3	155.00	4	156.50	158.00	-1	32,253	0.00%
2022/04/12	6	152.58	0	0.00	153.00	6	32,311	0.02%
2022/04/11	3	153.17	3	153.34	151.50	0	32,351	0.00%
2022/04/08	0	0.00	1	155.00	154.00	-1	32,947	0.00%
2022/04/07	2.3	150.72	0	153.50	149.50	2.3	33,063	0.01%
2022/04/06	2	154.51	11	155.91	156.00	-9	33,093	-0.03%
2022/04/01	12	159.83	44	158.77	160.00	-32	33,478	-0.10%
2022/03/31	13	157.38	0	159.50	158.50	13	33,528	0.04%
2022/03/30	25	156.80	21.1	159.86	160.00	3.9	33,688	0.01%
2022/03/29	8.1	156.30	4	156.00	154.50	4.1	33,769	0.01%
2022/03/28	7	154.22	1	153.53	156.00	6	34,092	0.02%
2022/03/25	16.2	155.36	11	154.32	153.50	5.2	34,467	0.02%
2022/03/24	3	161.33	0	163.50	160.00	3	34,857	0.01%
2022/03/23	0	164.00	2	165.49	163.00	-2	35,566	-0.01%
2022/03/22	7	164.57	5	164.10	162.50	2	36,222	0.01%
2022/03/21	3.1	164.02	2	164.01	163.00	1.1	37,126	0.00%
2022/03/18	4.5	160.80	12	162.13	163.00	-7.5	38,261	-0.02%
2022/03/17	5.2	165.18	2	163.25	168.00	3.2	38,841	0.01%
2022/03/16	80.7	171.12	105.5	163.22	161.50	-24.8	39,919	-0.06%	大賣/
2022/03/15	16.3	181.05	3.1	182.70	172.50	13.2	39,944	0.03%
2022/03/14	3.1	178.85	7	178.57	182.00	-3.9	41,030	-0.01%
2022/03/11	56.1	176.27	51.1	174.76	175.00	5	42,473	0.01%
2022/03/10	14.4	179.34	1.3	178.87	176.50	13.1	43,249	0.03%
2022/03/09	19.1	173.22	15.5	173.52	174.00	3.6	43,857	0.01%
2022/03/08	17.7	175.25	40.1	170.16	170.50	-22.5	44,460	-0.05%
2022/03/07	141.6	189.41	133.1	183.03	180.00	8.4	43,865	0.02%	大買/大賣/
2022/03/04	47	195.66	53.2	198.61	192.00	-6.2	43,042	-0.01%
2022/03/03	20.5	194.35	33.1	193.84	192.00	-12.7	41,921	-0.03%
2022/03/02	5	191.65	1.1	192.42	190.50	3.9	41,774	0.01%
2022/03/01	6.4	190.08	37.3	189.95	193.00	-31	41,636	-0.07%
2022/02/25	47	187.11	29	187.41	187.00	18	41,391	0.04%
2022/02/24	26.4	187.08	34.7	185.75	182.00	-8.3	41,218	-0.02%
2022/02/23	46.1	186.94	55.4	189.15	190.00	-9.3	40,843	-0.02%
2022/02/22	220	186.79	198.1	181.88	181.50	21.9	40,488	0.05%	大買/大賣/
2022/02/21	43.2	197.19	77.8	197.69	195.00	-34.6	39,762	-0.09%
2022/02/18	68	189.81	34.1	190.91	194.50	33.9	39,031	0.09%
2022/02/17	8	186.88	13.1	186.72	183.00	-5.1	38,225	-0.01%
2022/02/16	27.1	182.45	32.1	183.75	183.50	-5	37,912	-0.01%
2022/02/15	108.1	180.05	113	180.25	178.50	-4.9	38,206	-0.01%	大買/大賣/
2022/02/14	177.1	180.54	175.7	181.34	180.00	1.3	38,783	0.00%	大買/大賣/
2022/02/11	18	174.08	16.2	172.95	172.00	1.8	38,390	0.00%
2022/02/10	54	170.62	56.1	170.86	175.50	-2.1	39,037	-0.01%
2022/02/09	11	174.77	13.1	174.54	173.50	-2.1	39,741	-0.01%
2022/02/08	24.1	170.07	22.8	173.26	172.00	1.3	39,830	0.00%
2022/02/07	2.1	149.05	4.1	152.55	162.00	-2.1	39,996	-0.01%
2022/01/26	4.3	149.47	4.1	148.42	147.50	0.2	41,239	0.00%
2022/01/25	7.3	148.15	6	147.02	145.50	1.3	41,581	0.00%
2022/01/24	10.2	149.40	18.2	150.22	153.00	-8	41,813	-0.02%
2022/01/21	9.8	155.96	2.1	155.54	151.50	7.8	42,137	0.02%
2022/01/20	9	161.50	2	163.00	161.00	7	42,290	0.02%
2022/01/19	11.3	163.00	14	161.47	161.50	-2.7	42,524	-0.01%
2022/01/18	5.2	167.27	4	166.63	166.00	1.2	42,715	0.00%
2022/01/17	5.1	168.29	1.5	168.34	166.00	3.7	43,550	0.01%
2022/01/14	4	169.00	5	170.70	173.50	-1	44,029	0.00%
2022/01/13	9.1	172.71	50	170.77	168.50	-40.9	44,460	-0.09%
2022/01/12	55.2	179.76	51.1	176.06	176.00	4.1	44,725	0.01%
2022/01/11	89.1	178.08	112.1	180.33	181.50	-23	45,521	-0.05%	大賣/
2022/01/10	31.3	185.45	37.1	178.45	179.50	-5.8	46,605	-0.01%
2022/01/07	109	189.11	108	187.47	187.50	1	47,315	0.00%	大買/大賣/
2022/01/06	9.1	192.54	10.2	191.86	191.00	-1.1	48,866	0.00%
2022/01/05	29.1	189.03	30	191.65	191.00	-1	49,726	0.00%
2022/01/04	5.2	187.49	8.2	187.15	191.50	-3	50,499	-0.01%
2022/01/03	84.5	191.20	111	188.58	187.50	-26.5	51,296	-0.05%	大賣/
2021/12/30	13.4	199.77	3.1	199.17	198.50	10.3	51,827	0.02%
2021/12/29	74	201.91	39.2	200.64	201.00	34.9	52,778	0.07%
2021/12/28	43.2	203.27	54.4	204.14	200.50	-11.2	54,654	-0.02%
2021/12/27	36.1	199.87	43.1	199.15	199.00	-7	55,451	-0.01%
2021/12/24	150.1	200.50	153.1	199.39	199.00	-3	56,326	-0.01%	大買/大賣/
2021/12/23	46.1	204.00	24.1	201.56	200.00	22	56,322	0.04%
2021/12/22	80.1	202.47	75.2	204.13	204.00	4.9	56,540	0.01%
2021/12/21	6.1	198.62	37.5	201.90	207.00	-31.4	56,543	-0.06%
2021/12/20	130.1	196.16	114	197.44	199.00	16.1	56,620	0.03%	大買/大賣/
2021/12/17	31.1	203.04	53.1	201.36	200.00	-22	56,644	-0.04%
2021/12/16	38.2	198.60	31.2	198.51	196.50	7	56,315	0.01%
2021/12/15	37.2	194.15	42.1	196.43	199.00	-4.9	56,196	-0.01%
2021/12/14	84.2	198.43	46.1	192.90	189.50	38.1	56,156	0.07%
2021/12/13	31.7	207.48	46.6	206.04	201.50	-14.9	55,319	-0.03%
2021/12/10	193.8	205.40	188.3	207.02	210.50	5.4	55,553	0.01%	大買/大賣/
2021/12/09	73.4	201.55	78.1	199.82	208.00	-4.7	54,894	-0.01%
2021/12/08	124.6	199.03	109.3	198.92	197.00	15.3	54,715	0.03%	大買/大賣/
2021/12/07	68.3	182.87	67.1	185.45	191.00	1.2	54,241	0.00%
2021/12/06	40	173.46	49.2	174.20	176.50	-9.2	53,587	-0.02%
2021/12/03	41.1	170.46	15.3	167.84	164.50	25.8	53,625	0.05%
2021/12/02	16.3	164.91	37.8	166.75	169.50	-21.5	53,692	-0.04%
2021/12/01	7.1	154.79	2	155.00	154.50	5.1	53,099	0.01%
2021/11/30	1.1	155.50	1	156.00	156.50	0.1	53,553	0.00%
2021/11/29	4.4	152.02	1	154.00	153.00	3.4	54,150	0.01%
2021/11/26	23.3	157.37	18.4	158.48	152.00	5	55,260	0.01%
2021/11/25	5.1	157.10	9	156.72	157.50	-3.9	55,943	-0.01%
2021/11/24	3	154.17	0	0.00	154.00	3	56,530	0.01%
2021/11/23	13.2	155.72	1.1	157.36	154.00	12.1	58,328	0.02%
2021/11/22	11.6	155.84	11	156.27	154.50	0.6	60,206	0.00%
2021/11/19	10.2	157.89	0.1	156.00	156.00	10.1	61,871	0.02%
2021/11/18	3.1	160.32	13	161.00	160.50	-9.9	64,140	-0.02%
2021/11/17	7.2	156.08	3	158.50	158.50	4.2	66,010	0.01%
2021/11/16	4.2	160.84	6.1	160.50	161.00	-1.9	67,378	0.00%
2021/11/15	7.5	160.25	16.1	158.26	157.00	-8.6	69,856	-0.01%
2021/11/12	17.4	159.16	12.2	160.88	159.00	5.1	71,211	0.01%
2021/11/11	51.2	170.67	44.1	171.91	159.50	7.1	71,484	0.01%
2021/11/10	25.1	184.85	46	182.35	177.00	-20.9	72,107	-0.03%
2021/11/09	33	188.04	27.2	186.64	183.50	5.8	73,224	0.01%
2021/11/08	99.1	184.19	83.3	185.12	190.00	15.7	73,787	0.02%
2021/11/05	17.1	173.44	16.1	174.82	178.00	1	74,735	0.00%
2021/11/04	54	178.28	33	178.59	174.50	21	76,083	0.03%
2021/11/03	20	169.63	26.3	172.56	171.50	-6.3	76,323	-0.01%
2021/11/02	2.1	162.34	3.2	162.27	161.00	-1.1	76,868	0.00%
2021/11/01	9.2	164.61	6.1	160.70	158.50	3.2	77,612	0.00%
2021/10/29	44.1	158.33	58.5	159.54	160.00	-14.4	78,267	-0.02%
2021/10/28	20.1	156.79	28.2	157.01	153.50	-8.1	79,584	-0.01%
2021/10/27	4	153.50	4.1	154.95	153.00	-0.1	82,036	0.00%
2021/10/26	33	158.64	35.5	157.44	157.00	-2.5	84,992	0.00%
2021/10/25	27.3	156.65	22.4	156.44	157.50	4.9	87,571	0.01%
2021/10/22	21	153.98	23.1	154.30	152.50	-2.1	90,066	0.00%
2021/10/21	8.1	160.56	8.2	162.83	159.00	-0.1	91,770	0.00%
2021/10/20	17.3	162.16	23	160.44	159.50	-5.7	92,550	-0.01%
2021/10/19	50.1	163.16	43	160.80	158.00	7.1	94,278	0.01%
2021/10/18	46.1	153.37	50	155.56	160.00	-4	96,471	0.00%
2021/10/15	42	162.46	41.1	162.22	161.00	0.9	97,931	0.00%
2021/10/14	18.1	162.58	19	159.80	164.50	-0.9	98,982	0.00%
2021/10/13	16.1	158.07	23	157.43	155.00	-6.9	99,248	-0.01%
2021/10/12	37.3	159.22	23	153.91	153.50	14.3	101,711	0.01%
2021/10/08	31.1	167.90	27	167.56	169.50	4.1	102,911	0.00%
2021/10/07	3	172.50	38.1	174.06	171.50	-35.1	105,121	-0.03%
2021/10/06	27.1	167.17	26.1	165.64	161.50	1.1	106,167	0.00%
2021/10/05	59.1	167.21	61	166.99	173.00	-1.9	107,309	0.00%
2021/10/04	37.5	173.43	35	170.17	165.50	2.5	108,342	0.00%
2021/10/01	40.2	193.26	29.2	186.31	183.50	11	110,613	0.01%
2021/09/30	24	203.33	27	203.52	203.50	-3	112,158	0.00%
2021/09/29	12.1	201.87	10	200.70	200.50	2.1	113,993	0.00%
2021/09/28	12	202.67	124.1	202.66	203.50	-112.1	115,755	-0.10%	大賣/鉅額交易
2021/09/27	30	212.08	9	212.11	208.00	21	117,732	0.02%
2021/09/24	34.2	213.49	38.1	213.55	215.00	-3.9	121,860	0.00%
2021/09/23	2	208.50	10	208.90	207.50	-8	123,853	-0.01%
2021/09/22	36.2	203.81	9	204.11	203.00	27.2	127,961	0.02%
2021/09/17	38.2	207.24	30.1	209.31	210.00	8.1	129,019	0.01%
2021/09/16	43.2	201.82	13	203.58	200.50	30.2	131,239	0.02%
2021/09/15	71.1	201.68	78.1	201.58	205.00	-7	132,972	-0.01%
2021/09/14	65.1	209.27	61	204.88	201.50	4.1	136,191	0.00%
2021/09/13	76.1	213.30	26.3	214.46	210.00	49.8	138,442	0.04%
2021/09/10	64.2	210.97	73.3	211.29	211.50	-9.1	139,336	-0.01%
2021/09/09	45.4	208.21	37.1	208.46	207.50	8.3	140,530	0.01%
2021/09/08	67.4	212.07	21.1	214.45	213.00	46.3	141,059	0.03%
2021/09/07	12.1	204.40	28	207.87	209.50	-15.9	141,359	-0.01%
2021/09/06	20.1	218.34	16	216.97	211.00	4.1	140,707	0.00%
2021/09/03	41.4	227.97	38	234.38	222.00	3.4	140,444	0.00%
2021/09/02	67	241.91	62	238.38	235.50	5	139,951	0.00%
2021/09/01	89.2	242.04	173	238.29	235.00	-83.8	139,269	-0.06%	大賣/
2021/08/31	45	249.56	62	248.40	248.00	-17	138,045	-0.01%
2021/08/30	68	255.46	56.4	251.46	249.00	11.7	137,102	0.01%
2021/08/27	161	257.42	165.1	258.81	252.00	-4.1	136,378	0.00%	大買/大賣/
2021/08/26	187.1	256.25	141	255.74	258.00	46.1	134,570	0.03%	大買/大賣/
2021/08/25	85.1	249.47	156	255.95	262.00	-70.9	132,823	-0.05%	大賣/
2021/08/24	184.1	251.11	82	247.82	244.00	102.1	131,087	0.08%	大買/鉅額交易
2021/08/23	53	241.96	148.3	244.79	248.00	-95.3	129,142	-0.07%	大賣/
2021/08/20	75.2	217.17	93.1	219.06	225.50	-17.9	129,352	-0.01%
2021/08/19	145.1	225.41	82.1	223.31	213.00	63	130,804	0.05%	大買/
2021/08/18	38	206.95	37	212.64	226.00	1	129,864	0.00%
2021/08/17	42.1	214.52	39.2	214.55	205.50	2.9	130,875	0.00%
2021/08/16	99.1	213.08	120	215.59	215.00	-21	131,847	-0.02%	大賣/
2021/08/13	98.6	227.90	91	223.01	215.00	7.6	131,260	0.01%
2021/08/12	93	218.17	49.1	220.49	230.00	43.9	131,665	0.03%
2021/08/11	89.1	220.30	90	212.83	217.00	-1	131,247	0.00%
2021/08/10	59.1	232.25	51	226.71	225.00	8	129,537	0.01%
2021/08/09	111	234.07	102	233.56	229.00	9	128,839	0.01%	大買/大賣/
2021/08/06	62.1	228.09	71.1	232.36	231.00	-9	128,536	-0.01%
2021/08/05	77.2	229.10	237.1	225.89	221.00	-160	127,154	-0.13%	大賣/鉅額交易
2021/08/04	57.1	232.42	63	234.06	233.00	-6	126,543	0.00%
2021/08/03	107	231.74	66	234.15	229.00	41	126,639	0.03%	大買/
2021/08/02	152.1	219.38	197.3	221.43	232.00	-45.2	125,565	-0.04%	大買/大賣/
2021/07/30	234.6	244.35	104.4	244.66	223.50	130.3	123,176	0.11%	大買/大賣/鉅額交易
2021/07/29	172.3	235.43	149	241.58	248.00	23.3	120,666	0.02%	大買/大賣/
2021/07/28	181.1	208.02	102.2	209.74	225.50	78.9	118,502	0.07%	大買/大賣/
2021/07/27	25.5	207.57	80.7	205.74	205.00	-55.1	116,098	-0.05%
2021/07/26	28.1	231.73	22.1	230.41	216.50	6	115,006	0.01%
2021/07/23	76	243.97	108.1	246.35	240.00	-32	113,819	-0.03%	大賣/
2021/07/22	88.2	228.14	121.3	228.12	240.00	-33.1	112,099	-0.03%	大賣/
2021/07/21	81.2	254.89	75.3	250.63	238.50	6	109,689	0.01%
2021/07/20	53.2	271.50	39.2	268.47	260.50	14	107,231	0.01%
2021/07/19	100	291.38	100	289.63	286.00	0	105,706	0.00%
2021/07/16	142.3	291.03	119.3	290.73	286.00	23	105,178	0.02%	大買/大賣/
2021/07/15	87	265.79	93.3	270.08	278.50	-6.3	102,364	-0.01%
2021/07/14	80.3	254.28	104.1	254.34	253.50	-23.7	101,196	-0.02%	大賣/
2021/07/13	139.4	279.12	97.6	274.84	258.50	41.8	98,531	0.04%	大買/
2021/07/12	89.3	287.85	78.4	292.48	287.00	10.9	96,744	0.01%
2021/07/09	113.8	291.41	107.2	287.26	275.00	6.5	94,700	0.01%	大買/大賣/
2021/07/08	125.6	279.86	132	282.11	304.00	-6.4	92,400	-0.01%	大買/大賣/
2021/07/07	137.9	289.29	99.7	286.37	276.50	38.2	89,534	0.04%	大買/
2021/07/06	146.3	308.46	126.1	302.55	296.00	20.2	87,537	0.02%	大買/大賣/
2021/07/05	156.9	313.35	181.1	307.48	302.00	-24.2	85,714	-0.03%	大買/大賣/
2021/07/02	171	336.11	169.1	331.96	326.50	1.9	83,762	0.00%	大買/大賣/
2021/07/01	189.5	336.27	165.1	341.91	336.00	24.4	81,705	0.03%	大買/大賣/
2021/06/30	153.2	303.55	134.2	312.55	321.00	19	77,304	0.02%	大買/大賣/
2021/06/29	252.4	310.25	237	307.44	292.00	15.4	75,146	0.02%	大買/大賣/
2021/06/28	57.1	292.47	72.2	296.40	300.00	-15.2	71,395	-0.02%
2021/06/25	128.2	264.52	105.4	267.50	273.00	22.7	70,194	0.03%	大買/大賣/
2021/06/24	58.1	235.03	79.8	238.71	248.50	-21.7	67,663	-0.03%
2021/06/23	120.3	246.46	117.1	246.13	226.00	3.2	65,883	0.00%	大買/大賣/
2021/06/22	130.5	263.18	114	267.69	251.00	16.5	61,674	0.03%	大買/大賣/
2021/06/21	44.2	242.53	45.1	246.77	249.00	-1	58,851	0.00%
2021/06/18	99	215.70	69.1	216.94	226.50	29.9	58,156	0.05%
2021/06/17	75.3	203.73	43	205.63	206.00	32.3	56,643	0.06%
2021/06/16	37.6	205.94	32.1	206.79	205.50	5.6	55,154	0.01%
2021/06/15	16	185.06	27	188.61	191.50	-11	53,839	-0.02%
2021/06/11	8	165.07	14.3	167.56	174.50	-6.3	53,432	-0.01%
2021/06/10	9	153.89	11.2	156.57	159.00	-2.2	53,228	0.00%
2021/06/09	13	160.04	8	160.94	160.00	5	53,324	0.01%
2021/06/08	8	161.56	20	160.20	165.00	-12	53,404	-0.02%
2021/06/07	7	147.02	12.1	149.36	153.00	-5.1	53,464	-0.01%
2021/06/04	7	157.36	11.7	157.91	155.50	-4.7	53,521	-0.01%
2021/06/03	5	163.00	22.2	163.65	161.00	-17.2	53,592	-0.03%
2021/06/02	21.4	161.29	19.3	164.02	160.00	2.1	53,515	0.00%
2021/06/01	22.2	149.30	8.6	149.97	159.50	13.6	53,205	0.03%
2021/05/31	37.1	153.84	11.8	152.31	145.00	25.3	53,006	0.05%
2021/05/28	70.7	149.50	89	151.02	154.50	-18.3	52,533	-0.03%
2021/05/27	100.2	137.30	71.7	139.65	140.50	28.5	50,723	0.06%
2021/05/26	25.1	122.41	58.1	120.43	128.00	-33	47,866	-0.07%
2021/05/25	76.2	121.08	61.1	120.14	116.50	15	46,237	0.03%
2021/05/24	56.2	121.14	51.3	121.16	125.00	4.9	43,825	0.01%
2021/05/21	5.5	112.18	15.2	113.38	114.00	-9.7	42,234	-0.02%
2021/05/20	71.1	96.16	87	99.61	104.00	-15.9	41,724	-0.04%
2021/05/19	31	93.38	43.1	92.61	94.60	-12.1	39,609	-0.03%
2021/05/18	9	84.14	15.5	85.01	86.00	-6.5	39,042	-0.02%
2021/05/17	80.1	78.44	79.1	77.70	78.20	1	38,911	0.00%
2021/05/14	27.2	77.19	33	76.93	81.60	-5.8	37,764	-0.02%
2021/05/13	22.6	81.64	11	81.71	80.10	11.6	36,679	0.03%
2021/05/12	21.7	92.17	15	91.18	88.90	6.7	36,346	0.02%
2021/05/11	30	101.71	13.1	101.28	98.70	16.9	36,361	0.05%
2021/05/10	25	98.90	46	98.85	101.50	-21	35,317	-0.06%
2021/05/07	12.4	90.68	5	90.44	92.30	7.4	34,558	0.02%
2021/05/06	23	90.76	68	91.29	89.90	-45	34,312	-0.13%
2021/05/05	26	93.53	31	92.93	92.50	-5	33,721	-0.01%
2021/05/04	33	95.27	22	96.52	91.40	11	33,189	0.03%
2021/05/03	31.1	101.10	37.1	101.77	101.50	-6	32,428	-0.02%
2021/04/29	6	92.55	19	93.23	94.70	-13	31,563	-0.04%
2021/04/28	29	95.16	12	96.02	92.50	17	31,936	0.05%
2021/04/27	49	92.37	15	94.27	91.20	34	31,941	0.11%
2021/04/26	6	87.20	33	90.06	90.20	-27	31,963	-0.08%
2021/04/23	5	83.90	7	84.33	82.00	-2	32,715	-0.01%
2021/04/22	41.4	93.22	32	92.18	85.80	9.4	32,945	0.03%
2021/04/21	5	84.80	8	86.08	89.60	-3	32,068	-0.01%
2021/04/20	46	80.17	5	80.84	81.50	41	31,928	0.13%
2021/04/19	6	78.07	8	80.03	80.60	-2	32,264	-0.01%
2021/04/16	0	0.00	18	69.23	73.30	-18	32,430	-0.06%
2021/04/15	5	66.68	11	65.75	66.70	-6	32,892	-0.02%
2021/04/14	21	63.71	44.4	66.26	65.30	-23.4	34,186	-0.07%
2021/04/13	53	65.43	25	64.42	64.30	28	34,459	0.08%
2021/04/12	1	63.30	30	63.29	64.00	-29	35,159	-0.08%
2021/04/09	4	57.15	21	56.90	58.20	-17	36,862	-0.05%
2021/04/08	3	58.37	4	58.70	58.90	-1	37,908	0.00%
2021/04/07	2	58.10	22	57.75	58.70	-20	39,236	-0.05%
2021/04/06	11	56.75	14	55.97	57.40	-3	42,280	-0.01%
2021/04/01	5	55.92	5	56.08	55.90	0	43,279	0.00%
2021/03/31	57	57.20	68	55.81	55.10	-11	44,129	-0.02%
2021/03/30	5	54.36	8	54.40	54.60	-3	44,067	-0.01%
2021/03/29	24	54.82	19	54.99	55.40	5	44,720	0.01%
2021/03/26	6	50.92	5	50.86	52.90	1	46,649	0.00%
2021/03/25	5	50.14	2	50.40	49.90	3	47,659	0.01%
2021/03/24	6	51.77	7	52.11	52.00	-1	48,732	0.00%
2021/03/23	22	53.40	21	52.48	51.70	1	48,863	0.00%
2021/03/22	14	54.32	28.7	54.42	54.50	-14.7	48,009	-0.03%
2021/03/19	0	0.00	1	50.59	49.55	-1	47,755	0.00%
2021/03/18	0	0.00	7.3	49.64	49.95	-7.3	48,015	-0.02%
2021/03/17	0	0.00	2.1	49.15	49.00	-2.1	48,441	0.00%
2021/03/16	1	48.50	0	0.00	48.65	1	48,956	0.00%
2021/03/15	1	48.35	9	48.68	48.70	-8	49,649	-0.02%
2021/03/12	1	47.90	2	47.70	47.40	-1	50,455	0.00%
2021/03/11	9	47.82	26	47.56	47.25	-17	50,756	-0.03%
2021/03/09	9	47.29	5.1	46.47	47.50	4	51,141	0.01%
2021/03/08	3	47.03	4	46.96	45.40	-1	51,479	0.00%
2021/03/04	8	46.50	0	0.00	46.05	8	52,319	0.02%
2021/03/03	5	46.20	4	47.23	47.30	1	52,717	0.00%
2021/03/02	8	48.08	7	48.25	45.50	1	53,775	0.00%
2021/02/26	0	0.00	3.1	47.38	47.95	-3.1	54,074	-0.01%
2021/02/25	5	47.35	8.1	47.27	47.30	-3.1	54,060	-0.01%
2021/02/24	2	46.18	2	46.53	46.00	0	54,183	0.00%
2021/02/23	9	47.19	4.1	47.77	46.70	4.9	54,262	0.01%
2021/02/22	13	47.17	17.1	46.92	46.75	-4.1	54,800	-0.01%
2021/02/19	8	44.50	9	44.63	44.50	-1	54,951	0.00%
2021/02/18	18	45.37	23.1	45.59	45.25	-5.1	55,206	-0.01%
2021/02/17	4.2	43.85	1	42.55	43.90	3.2	54,788	0.01%
2021/02/05	7.2	42.66	0	0.00	42.20	7.2	54,773	0.01%
2021/02/04	10	42.35	12	42.54	43.50	-2	54,818	0.00%
2021/02/03	7	42.47	10	43.29	42.25	-3	55,361	-0.01%
2021/02/02	8	42.87	3	43.37	43.50	5	56,019	0.01%
2021/02/01	2.1	41.75	9	41.66	41.35	-6.9	55,488	-0.01%
2021/01/29	2.1	42.84	1	42.65	42.80	1.1	55,267	0.00%
2021/01/28	12	44.63	12.1	45.19	44.75	-0.1	55,130	0.00%
2021/01/27	9.1	45.66	8	44.99	44.55	1.1	54,963	0.00%
2021/01/26	17	45.78	18	45.66	45.60	-1	55,058	0.00%
2021/01/25	67	45.78	56	46.20	45.65	11	54,998	0.02%
2021/01/22	2	43.90	16.1	43.11	44.80	-14.1	54,629	-0.03%
2021/01/21	25	43.24	27	43.78	42.70	-2	54,212	0.00%
2021/01/20	10	42.85	44	42.92	42.10	-34	53,579	-0.06%
2021/01/19	10	45.84	8	44.74	43.20	2	52,968	0.00%
2021/01/18	43	43.67	41.1	42.04	45.10	1.9	52,507	0.00%
2021/01/15	20.2	44.84	27	45.01	43.25	-6.8	51,347	-0.01%
2021/01/14	19	49.38	20.6	49.39	48.05	-1.6	50,492	0.00%
2021/01/13	19	49.02	12.1	48.81	48.00	6.9	50,040	0.01%
2021/01/12	36	49.64	29	48.98	49.05	7	49,715	0.01%
2021/01/11	12	49.23	9	49.72	50.40	3	48,278	0.01%
2021/01/08	9	48.70	16	47.99	48.50	-7	47,488	-0.01%
2021/01/07	53	46.91	60	46.47	47.35	-7	46,536	-0.01%
2021/01/06	49	53.13	39	52.53	50.30	10	45,072	0.02%
2021/01/05	32	55.15	19	55.06	54.60	13	44,340	0.03%
2021/01/04	67	55.86	68	55.34	57.10	-1	43,023	0.00%
2020/12/31	65	51.66	57	51.88	52.90	8	40,875	0.02%
2020/12/30	154	49.76	106	49.28	50.10	48	39,737	0.12%	大買/大賣/
2020/12/29	106	53.03	95	52.39	49.35	11	38,285	0.03%	大買/
2020/12/28	43	52.01	22	51.78	52.80	21	35,075	0.06%
2020/12/25	20	47.98	62	48.08	48.00	-42	33,634	-0.12%
2020/12/24	46	45.88	35	45.81	45.25	11	32,551	0.03%
2020/12/23	75	43.59	72	43.45	45.45	3	32,156	0.01%
2020/12/22	133	48.25	113	47.60	43.15	20	31,216	0.06%	大買/大賣/
2020/12/21	52	44.48	59.1	45.57	47.50	-7.1	28,681	-0.02%
2020/12/18	41	43.58	40	43.84	43.20	1	27,305	0.00%
2020/12/17	0	0.00	23	42.25	42.35	-23	25,975	-0.09%
2020/12/16	1	40.65	20	41.04	41.00	-19	25,507	-0.07%
2020/12/15	12	40.72	1	40.60	40.00	11	25,254	0.04%
2020/12/14	18	40.26	30	40.45	40.75	-12	24,601	-0.05%
2020/12/11	28	40.24	18	40.67	38.95	10	24,110	0.04%
2020/12/10	38	42.27	43.8	42.28	41.40	-5.8	23,548	-0.02%
2020/12/09	12	41.29	14	41.65	41.40	-2	22,943	-0.01%
2020/12/08	2.6	40.87	12.5	40.87	40.60	-9.9	22,173	-0.04%
2020/12/07	21	38.94	17	37.75	38.25	4	21,113	0.02%
2020/12/04	4	38.10	3	38.40	38.00	1	20,573	0.00%
2020/12/03	11	40.17	0.1	39.50	39.50	10.9	20,136	0.05%
2020/12/02	5	39.74	5	39.99	40.00	0	19,824	0.00%
2020/12/01	36.2	41.77	6	41.56	41.10	30.2	19,317	0.16%
2020/11/30	41	43.21	10.1	43.37	43.70	30.9	18,836	0.16%
2020/11/27	23.1	42.58	42.2	41.52	43.00	-19.1	18,393	-0.10%
2020/11/26	35.2	42.07	41	43.17	40.65	-5.8	17,895	-0.03%
2020/11/25	29	38.55	47.1	40.63	40.90	-18.1	16,799	-0.11%
2020/11/24	5	37.25	2.7	37.57	37.20	2.3	16,009	0.01%
2020/11/23	13.1	37.72	4	37.94	37.45	9.1	15,818	0.06%
2020/11/20	11.1	37.71	12	37.41	36.75	-0.9	15,621	-0.01%
2020/11/19	13	36.91	11	37.61	37.45	2	15,539	0.01%
2020/11/18	3	35.12	5	35.61	36.40	-2	14,552	-0.01%
2020/11/17	0	0.00	14	32.36	33.35	-14	13,788	-0.10%
2020/11/16	0	0.00	40.1	32.00	31.55	-40.1	13,474	-0.30%
2020/11/13	48	31.39	10	30.90	30.60	38	13,393	0.28%
2020/11/12	15	31.32	9	31.23	31.20	6	13,198	0.05%
2020/11/11	8	31.73	20	31.33	32.45	-12	13,081	-0.09%
2020/11/10	23	30.80	18	32.30	29.80	5	12,631	0.04%
2020/11/09	3	31.55	9	31.82	32.25	-6	11,564	-0.05%
2020/11/06	13	29.08	16	29.27	29.35	-3	11,333	-0.03%
2020/11/05	12	28.95	1	28.95	28.95	11	11,279	0.10%
2020/11/04	29	27.91	17	28.46	28.90	12	11,238	0.11%
2020/11/03	1	28.55	7	28.53	28.60	-6	11,022	-0.05%
2020/11/02	30	26.94	7	27.17	27.00	23	10,673	0.22%
2020/10/30	3	26.40	7	26.44	26.20	-4	10,273	-0.04%
2020/10/29	9	26.58	5	26.20	26.70	4	10,172	0.04%
2020/10/28	5	26.79	4	26.84	26.15	1	10,059	0.01%
2020/10/27	9	26.27	6	26.59	26.10	3	9,870	0.03%
2020/10/26	79	25.83	103	25.82	26.85	-24	9,717	-0.25%	大賣/
2020/10/23	11	24.86	0	0.00	24.60	11	9,230	0.12%
2020/10/22	2	24.95	5	24.45	24.45	-3	9,161	-0.03%
2020/10/21	13	25.33	10	25.30	25.30	3	9,085	0.03%
2020/10/20	6	24.95	25	24.98	25.25	-19	8,840	-0.21%
2020/10/19	0	0.00	3	23.50	23.55	-3	8,522	-0.04%
2020/10/16	10	23.88	7	23.79	23.55	3	8,469	0.04%
2020/10/15	15	24.31	8	24.51	24.05	7	8,399	0.08%
2020/10/14	11	24.48	7	24.54	24.55	4	8,292	0.05%
2020/10/13	31	24.86	38	24.39	25.05	-7	8,112	-0.09%
2020/10/12	16	22.83	23	22.76	23.15	-7	7,687	-0.09%
2020/10/08	11	23.47	5	23.73	23.80	6	7,540	0.08%
2020/10/07	1	24.20	5	24.08	24.45	-4	7,351	-0.05%
2020/10/06	2	22.70	9	22.81	23.45	-7	7,094	-0.10%
2020/10/05	0	0.00	50	22.03	22.85	-50	6,852	-0.73%
2020/09/30	1	21.15	2	21.33	21.25	-1	6,606	-0.02%
2020/09/29	5	22.06	0	0.00	21.00	5	6,614	0.08%
2020/09/28	0	0.00	24	21.29	21.65	-24	6,365	-0.38%
2020/09/25	13	20.55	11	19.80	20.45	2	6,001	0.03%
2020/09/24	10	19.00	0	0.00	19.20	10	5,795	0.17%
2020/09/23	0	0.00	6	19.45	19.50	-6	5,708	-0.11%
2020/09/21	0.1	20.05	0	0.00	20.20	0.1	5,645	0.00%
2020/09/18	0	0.00	13	20.38	20.30	-13	5,627	-0.23%
2020/09/17	0	0.00	1	20.10	20.20	-1	5,586	-0.02%
2020/09/16	0	0.00	1	19.90	20.10	-1	5,575	-0.02%
2020/09/14	10	19.70	0	0.00	19.75	10	5,435	0.18%
2020/09/11	3	20.25	2	19.85	20.00	1	5,337	0.02%
2020/09/08	0	0.00	1	20.10	20.00	-1	5,129	-0.02%
2020/09/07	6	20.43	2	20.43	20.15	4	5,064	0.08%
2020/09/03	0	0.00	30	20.50	20.45	-30	4,775	-0.63%
2020/09/02	0	0.00	100	21.00	20.70	-100	4,671	-2.14%
2020/09/01	5	21.00	7	21.18	20.95	-2	4,595	-0.04%
2020/08/31	2	21.20	29	21.35	21.20	-27	4,531	-0.60%
2020/08/28	0	0.00	31	21.12	21.00	-31	4,317	-0.72%
2020/08/27	7	21.25	0	0.00	20.90	7	4,277	0.16%
2020/08/26	3	22.03	4	22.10	22.10	-1	4,161	-0.02%
2020/08/25	15	20.95	59	21.71	21.75	-44	3,937	-1.12%
2020/08/24	0	0.00	4	20.40	20.40	-4	3,573	-0.11%
2020/08/21	0	0.00	7	20.16	20.10	-7	3,516	-0.20%
2020/08/20	16	20.18	3.4	20.26	19.95	12.6	3,447	0.36%
2020/08/19	1	20.70	11	20.84	20.35	-10	3,250	-0.31%
2020/08/18	1	20.15	2	19.85	20.10	-1	3,028	-0.03%
2020/08/17	0	0.00	3	20.22	20.05	-3	2,835	-0.11%
2020/08/14	3	19.97	1	19.95	19.90	2	2,607	0.08%
2020/08/13	1	19.00	0	0.00	19.05	1	2,275	0.04%
2020/08/10	0	0.00	1	18.55	19.00	-1	2,144	-0.05%
2020/08/06	0	0.00	3	17.50	18.30	-3	2,057	-0.15%
2020/08/03	3	17.32	0	0.00	17.05	3	2,024	0.15%
2020/07/31	0	0.00	1	17.30	17.40	-1	2,007	-0.05%
2020/07/28	0	0.00	10	16.80	16.95	-10	2,034	-0.49%
2020/07/13	0	0.00	10	18.75	18.80	-10	2,028	-0.49%
2020/07/10	0	0.00	1	18.60	18.65	-1	2,028	-0.05%
2020/07/09	1	18.70	0	0.00	18.50	1	1,967	0.05%
2020/07/08	1	18.55	23	18.62	18.70	-22	1,906	-1.15%
2020/07/06	0	0.00	1	17.15	17.65	-1	1,677	-0.06%
2020/06/19	0	0.00	0.1	16.30	16.25	-0.1	1,824	-0.01%
2020/06/15	0	0.00	3	16.40	16.30	-3	2,081	-0.14%
2020/06/09	0	0.00	5	17.10	17.00	-5	2,236	-0.22%
2020/05/20	0	0.00	5	16.15	16.05	-5	2,269	-0.22%
2020/05/15	0	0.00	30	15.67	15.55	-30	2,291	-1.31%
2020/05/14	5	15.80	0	0.00	15.60	5	2,297	0.22%
2020/05/13	5	16.00	0	0.00	15.95	5	2,283	0.22%
2020/05/07	0	0.00	11	16.60	16.70	-11	2,254	-0.49%
2020/04/30	0	0.00	2	16.93	16.90	-2	2,272	-0.09%
2020/04/29	0	0.00	11	16.79	16.70	-11	2,270	-0.48%
2020/04/27	0	0.00	2	16.28	16.40	-2	2,274	-0.09%
2020/04/16	10	15.85	1	15.90	15.95	9	2,161	0.42%
2020/04/15	1	16.10	1	16.05	16.10	0	2,151	0.00%
2020/04/13	5	15.05	0	0.00	15.05	5	2,124	0.24%
2020/04/09	10	15.20	0	0.00	15.10	10	2,110	0.47%
2020/03/31	21	13.83	0	0.00	13.75	21	1,958	1.07%
2020/03/26	0	0.00	1	13.65	13.60	-1	1,872	-0.05%
2020/03/25	10	13.35	1	13.60	13.25	9	1,844	0.49%
2020/03/24	3	12.50	0	0.00	12.60	3	1,814	0.17%
2020/03/18	3	13.18	0	0.00	13.15	3	1,612	0.19%
2020/03/17	6	13.41	0	0.00	13.40	6	1,565	0.38%
2020/03/16	3	14.60	0	0.00	14.30	3	1,524	0.20%
2020/03/13	54	14.50	3	14.77	15.10	51	1,496	3.41%
2020/03/12	3	15.85	1	15.85	15.70	2	1,441	0.14%
2020/03/11	5	16.45	0	0.00	16.50	5	1,418	0.35%
2020/03/10	5	16.29	0	0.00	16.65	5	1,406	0.36%
2020/03/09	3	16.75	0	0.00	16.50	3	1,389	0.22%
2020/03/06	20	16.80	0	0.00	16.90	20	1,383	1.45%
2020/03/02	0	0.00	1	17.20	17.15	-1	1,366	-0.07%
2020/02/20	0	0.00	1	17.60	17.60	-1	1,300	-0.08%
2020/02/11	0	0.00	1	16.90	16.95	-1	1,239	-0.08%
2020/02/10	2	16.90	0	0.00	16.90	2	1,241	0.16%
2020/02/05	2	17.05	0	0.00	17.05	2	1,242	0.16%
2020/01/08	0	0.00	2	18.05	18.00	-2	1,276	-0.16%
2020/01/03	0	0.00	2	18.60	18.60	-2	1,270	-0.16%
2019/12/25	0	0.00	2	18.65	18.60	-2	1,346	-0.15%
2019/12/13	0	0.00	1	17.85	17.85	-1	1,341	-0.07%
2019/12/10	0	0.00	2	18.35	18.40	-2	1,328	-0.15%
2019/11/01	0	0.00	1	18.25	18.25	-1	3,021	-0.03%
2019/10/29	0	0.00	1	18.55	18.35	-1	3,427	-0.03%
2019/10/25	1	18.60	0	0.00	18.60	1	3,637	0.03%
2019/10/18	0	0.00	5	17.84	17.90	-5	4,574	-0.11%
2019/10/17	3	17.72	2	17.75	17.65	1	4,570	0.02%
2019/10/16	3	17.77	0	0.00	17.80	3	4,573	0.07%
2019/10/08	5	17.85	0	0.00	17.85	5	4,556	0.11%
2019/09/26	1	18.60	0	0.00	18.55	1	4,686	0.02%
2019/09/19	0	0.00	10	19.05	19.05	-10	4,779	-0.21%
2019/09/18	0	0.00	1	19.20	19.00	-1	4,819	-0.02%
2019/09/17	0	0.00	1	18.95	19.10	-1	4,828	-0.02%
2019/09/16	5	18.91	3	18.87	18.90	2	4,869	0.04%
2019/09/12	10	19.00	0	0.00	19.15	10	4,891	0.20%
2019/09/06	0	0.00	5	19.88	19.75	-5	4,854	-0.10%
2019/09/05	6	19.84	1	19.80	19.75	5	4,873	0.10%
2019/09/04	3	20.13	0	0.00	20.15	3	4,831	0.06%
2019/08/28	0	0.00	2	18.90	18.80	-2	4,533	-0.04%
2019/08/27	0	0.00	1	19.00	18.80	-1	4,607	-0.02%
2019/08/19	1	19.15	0	0.00	19.15	1	4,493	0.02%
2019/08/16	3	19.50	0	0.00	19.55	3	4,417	0.07%
2019/08/15	0	0.00	1	20.05	19.80	-1	4,356	-0.02%
2019/08/13	2	20.60	0	0.00	20.60	2	4,250	0.05%
2019/08/12	2	20.75	0	0.00	20.65	2	4,215	0.05%
2019/08/08	21	21.21	0	0.00	21.40	21	4,184	0.50%
2019/08/06	1	20.95	2	20.55	20.55	-1	4,031	-0.02%
2019/08/05	5	21.72	0	0.00	21.40	5	3,939	0.13%
2019/08/02	1	20.65	175	21.33	21.80	-174	3,813	-4.56%	大賣/鉅額交易
2019/08/01	2	21.15	100	20.88	20.85	-98	3,588	-2.73%
2019/07/31	20	21.18	0	0.00	20.75	20	3,472	0.58%
2019/07/30	6	21.75	1	21.20	21.25	5	3,382	0.15%
2019/07/29	4	21.70	33	21.85	22.10	-29	3,295	-0.88%
2019/07/26	1	21.80	33	22.29	21.90	-32	3,167	-1.01%
2019/07/25	1	20.40	0	0.00	21.90	1	2,829	0.04%
2019/07/24	10	20.20	17	20.40	20.40	-7	2,501	-0.28%
2019/07/23	0	0.00	6.1	19.74	19.55	-6.1	2,277	-0.27%
2019/07/22	40	19.40	0	0.00	19.25	40	2,169	1.84%
2019/07/18	6	19.00	0	0.00	19.00	6	2,087	0.29%
2019/07/09	0	0.00	1	19.20	19.15	-1	1,934	-0.05%
2019/07/08	0	0.00	30	19.20	19.15	-30	1,907	-1.57%
2019/07/05	0	0.00	10	19.10	19.25	-10	1,893	-0.53%
2019/07/04	20	19.20	10	19.30	19.25	10	1,874	0.53%
2019/07/03	11	19.14	0	0.00	19.10	11	1,844	0.60%
2019/07/02	20	18.85	0	0.00	19.10	20	1,787	1.12%
2019/06/24	0	0.00	1	18.10	18.15	-1	1,602	-0.06%
2019/06/21	0	0.00	10	18.23	18.00	-10	1,576	-0.63%
2019/06/20	10	18.35	0	0.00	17.95	10	1,518	0.66%
2019/06/04	0	0.00	1	18.00	18.00	-1	1,236	-0.08%
2019/06/03	2	17.85	0	0.00	17.85	2	1,208	0.17%
2019/05/31	2	18.30	2	18.60	18.85	0	1,114	0.00%
2019/05/29	0	0.00	3	18.27	18.50	-3	994	-0.30%
2019/05/28	0	0.00	2	18.10	18.20	-2	944	-0.21%
2019/05/27	0	0.00	2	17.95	18.05	-2	905	-0.22%
2019/05/23	0	0.00	3	17.50	17.60	-3	823	-0.36%
2019/05/21	8	17.46	0	0.00	17.55	8	794	1.01%
2019/05/17	0	0.00	2	17.10	16.95	-2	745	-0.27%
2019/05/16	0	0.00	0.7	17.00	17.05	-0.7	727	-0.09%
2019/05/15	0.2	16.80	0	0.00	16.85	0.2	712	0.03%
2019/04/26	0	0.00	1	16.20	16.30	-1	616	-0.16%
2019/04/24	0	0.00	30	16.45	16.35	-30	608	-4.93%
2019/04/22	30	16.30	2	16.50	16.55	28	590	4.75%
2019/04/18	0	0.00	20	16.15	16.10	-20	552	-3.62%
2019/04/17	0	0.00	20	16.15	16.10	-20	547	-3.65%
2019/04/16	0	0.00	1	16.15	16.15	-1	538	-0.19%
2019/04/12	10	16.10	0	0.00	16.15	10	531	1.88%
2019/04/10	0	0.00	1	16.20	16.20	-1	517	-0.19%
2019/04/01	1	16.00	0	0.00	16.00	1	459	0.22%
2019/03/29	0	0.00	0.1	16.00	16.05	-0.1	451	-0.01%
2019/03/07	0	0.00	2	16.15	16.10	-2	507	-0.39%
2019/03/06	1	16.00	0	0.00	16.10	1	507	0.20%
2019/02/25	2	16.15	0	0.00	16.20	2	512	0.39%
2019/02/21	12	16.32	0	0.00	16.40	12	504	2.38%
2019/02/20	20	16.28	0	0.00	16.30	20	493	4.05%
2019/02/13	0.7	16.00	0	0.00	16.05	0.7	470	0.14%
2019/01/23	30	15.80	0	0.00	15.75	30	467	6.42%
2018/12/18	0	0.00	1	16.10	16.00	-1	785	-0.13%
2018/11/26	0	0.00	2	15.65	15.70	-2	857	-0.23%
2018/11/21	2	15.45	0	0.00	15.50	2	876	0.23%
2018/11/15	0	0.00	2	15.50	15.45	-2	932	-0.21%
2018/11/13	3	15.25	0	0.00	15.30	3	1,011	0.30%
2018/10/11	0	0.00	3	15.60	15.40	-3	1,146	-0.26%
2018/10/05	0	0.00	3	16.45	16.30	-3	1,202	-0.25%
2018/09/28	2	16.80	0	0.00	16.70	2	1,236	0.16%
2018/09/17	0	0.00	0.4	16.70	16.80	-0.4	1,322	-0.03%
2018/09/13	0	0.00	10	16.93	17.10	-10	1,338	-0.75%
2018/09/12	0	0.00	5	16.95	16.85	-5	1,331	-0.38%
2018/08/30	5	16.85	0	0.00	16.80	5	1,342	0.37%
2018/08/24	1	17.00	1	16.75	16.75	0	1,343	0.00%
2018/08/23	0	0.00	1	17.20	17.10	-1	1,336	-0.07%
2018/08/21	0	0.00	2	17.15	17.30	-2	1,318	-0.15%
2018/08/20	1	16.90	0	0.00	16.90	1	1,294	0.08%
2018/08/08	12	16.84	16	16.83	16.80	-4	1,290	-0.31%
2018/08/07	0	0.00	3	17.00	16.85	-3	1,336	-0.22%
2018/08/02	1	16.70	0	0.00	16.70	1	1,370	0.07%
2018/07/31	1	16.65	1	16.60	16.60	0	1,374	0.00%
2018/07/10	1	16.90	0	0.00	16.75	1	1,215	0.08%
2018/07/04	3	17.15	1	17.15	17.20	2	1,325	0.15%
2018/07/03	1	17.05	0	0.00	17.10	1	1,330	0.08%
2018/05/29	0.6	16.50	0	0.00	16.50	0.6	1,577	0.04%
2018/05/16	2	16.25	0	0.00	16.50	2	1,621	0.12%
2018/05/15	0	0.00	7	16.70	16.50	-7	1,604	-0.44%
2018/05/11	100	17.00	0	0.00	16.95	100	1,651	6.06%
2018/04/26	0	0.00	2	17.00	17.00	-2	1,812	-0.11%
2018/04/23	5	17.25	5	17.15	17.20	0	1,843	0.00%
2018/04/19	0	0.00	1	17.15	17.15	-1	1,881	-0.05%
2018/04/18	1	16.95	0	0.00	16.95	1	1,907	0.05%
2018/04/11	2	17.50	0	0.00	17.50	2	2,003	0.10%
2018/04/02	32	18.05	5	18.00	18.05	27	2,168	1.24%
2018/03/31	18	17.95	0	0.00	17.95	18	2,168	0.83%
2018/03/28	2	17.90	0	0.00	17.90	2	2,191	0.09%
2018/03/20	2	18.13	2	18.20	18.20	0	2,187	0.00%
2018/03/16	1	18.00	0	0.00	18.60	1	2,168	0.05%
2018/03/15	2	17.98	0	0.00	17.85	2	2,191	0.09%
2018/03/12	0	0.00	5	18.25	18.10	-5	2,314	-0.22%
2018/03/06	4	17.99	0	0.00	17.90	4	2,854	0.14%
2018/03/05	2	17.90	0	0.00	17.90	2	2,921	0.07%
2018/03/02	5	18.05	0	0.00	18.05	5	2,931	0.17%
2018/02/12	50	17.65	0	0.00	17.60	50	3,231	1.55%
2018/02/09	0	0.00	0.3	18.00	17.65	-0.3	3,225	-0.01%
2018/01/30	5	18.90	0	0.00	18.80	5	3,123	0.16%
2018/01/26	1	18.85	0	0.00	18.90	1	3,131	0.03%
2018/01/19	0	0.00	1	19.85	19.80	-1	3,087	-0.03%
2018/01/16	0	0.00	5	19.95	19.85	-5	3,140	-0.16%
2018/01/15	5	19.95	0	0.00	19.95	5	3,177	0.16%
2018/01/04	0	0.00	5	19.40	19.45	-5	3,285	-0.15%
2018/01/02	5	20.15	0	0.00	19.85	5	3,233	0.15%