萬海 (2615)-德信-和平券商分點個股進出

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
83.0
漲跌
▼5.2
漲幅
-5.90%
成交量
79,261張
產業
上市航運類股
2340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－德信-和平券商分點個股進出

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

德信-和平券商分點個股進出
德信-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	59.1	83.59	48.2	81.91	83.00	10.9	32,877	0.03%
2024/06/11	12.2	90.04	8.1	92.77	88.20	4.1	31,780	0.01%
2024/06/07	6	99.20	7.5	97.04	96.20	-1.5	29,937	0.00%
2024/06/06	105.5	93.26	105.1	95.59	96.80	0.4	27,958	0.00%	大買/大賣/
2024/06/05	1	84.50	18.1	87.50	88.00	-17.1	25,592	-0.07%
2024/06/04	5	80.30	0	0.00	80.00	5	24,729	0.02%
2024/06/03	8	78.50	13	80.41	82.00	-5	24,299	-0.02%
2024/05/31	2	83.50	8	88.34	79.70	-6	22,456	-0.03%
2024/05/30	5	86.50	1	87.50	87.50	4	22,077	0.02%
2024/05/29	6	85.42	6.2	88.72	85.60	-0.2	21,953	0.00%
2024/05/28	12.2	85.57	5.4	85.63	87.00	6.8	21,736	0.03%
2024/05/27	2.4	80.63	1	77.90	82.10	1.4	21,665	0.01%
2024/05/24	0	0.00	2.1	73.99	74.90	-2.1	21,326	-0.01%
2024/05/22	0	0.00	1	71.00	71.20	-1	21,144	0.00%
2024/05/21	0.1	69.40	2	69.20	68.80	-1.9	21,103	-0.01%
2024/05/20	1	70.90	1	70.50	70.80	0	21,096	0.00%
2024/05/17	10	70.60	1.1	69.61	70.00	8.9	21,037	0.04%
2024/05/16	6	71.83	3.1	70.58	71.90	2.9	20,902	0.01%
2024/05/15	12.1	69.47	21.8	69.82	70.50	-9.7	20,605	-0.05%
2024/05/14	250.3	72.82	242.1	69.14	68.40	8.2	19,005	0.04%	大買/大賣/
2024/05/13	6.1	69.05	9	69.22	70.10	-2.9	13,910	-0.02%
2024/05/10	14	60.73	42	62.09	63.80	-28	11,861	-0.24%
2024/05/09	11	54.65	15.7	56.17	58.00	-4.7	10,361	-0.05%
2024/05/08	5	51.98	9	52.73	52.80	-4	9,418	-0.04%
2024/05/03	0	0.00	1	50.00	49.40	-1	8,490	-0.01%
2024/05/02	5	51.62	3.3	49.42	49.40	1.8	8,400	0.02%
2024/04/30	2	49.08	2	49.85	50.70	0	7,939	0.00%
2024/04/29	5	50.19	3	49.63	49.55	2	7,708	0.03%
2024/04/26	9	46.99	11	48.48	48.35	-2	7,407	-0.03%
2024/04/23	1	44.10	1	44.60	44.95	0	7,199	0.00%
2024/04/22	2	44.38	2	43.85	43.85	0	7,263	0.00%
2024/04/19	0	0.00	2	44.15	43.25	-2	7,188	-0.03%
2024/04/17	1	43.25	1	43.30	42.80	0	7,256	0.00%
2024/04/16	2	43.75	0	0.00	42.90	2	7,492	0.03%
2024/04/15	0	0.00	4	45.25	45.10	-4	7,909	-0.05%
2024/04/10	1	44.80	0	0.00	44.50	1	9,432	0.01%
2024/04/03	1	43.90	0	0.00	43.65	1	10,191	0.01%
2024/04/01	0.2	44.25	0	0.00	44.55	0.2	10,619	0.00%
2024/03/26	2	44.53	1	44.25	44.55	1	14,921	0.01%
2024/03/25	1	45.40	0	0.00	45.40	1	15,353	0.01%
2024/03/21	1	45.70	0	0.00	45.10	1	16,959	0.01%
2024/03/20	2	45.25	0	0.00	45.00	2	17,230	0.01%
2024/03/19	3	45.62	0	0.00	45.50	3	17,402	0.02%
2024/03/18	0	0.00	0.1	45.90	45.65	-0.1	17,526	0.00%
2024/03/15	2	44.05	1	44.75	46.45	1	17,778	0.01%
2024/03/13	2	49.38	3	49.57	49.00	-1	17,484	-0.01%
2024/03/12	1	49.45	0	0.00	49.45	1	17,429	0.01%
2024/03/11	2	49.15	2	49.30	49.30	0	17,544	0.00%
2024/03/01	1	49.90	0	0.00	49.90	1	18,376	0.01%
2024/02/29	2	50.00	0	0.00	50.40	2	18,247	0.01%
2024/02/22	0	0.00	5	49.95	50.00	-5	17,821	-0.03%
2024/02/21	5	49.00	0	0.00	49.00	5	17,723	0.03%
2024/02/19	0	0.00	1	47.70	47.90	-1	17,664	-0.01%
2024/02/15	0.2	46.70	0	0.00	47.20	0.2	17,961	0.00%
2024/02/02	5	48.50	0	0.00	48.20	5	17,983	0.03%
2024/02/01	0	0.00	10	48.90	49.65	-10	17,868	-0.06%
2024/01/26	0	0.00	10	49.60	49.75	-10	17,882	-0.06%
2024/01/25	7	50.69	7	49.75	49.75	0	17,876	0.00%
2024/01/22	21	50.00	1	50.80	50.70	20	17,889	0.11%
2024/01/19	10	52.05	5	51.20	51.20	5	17,791	0.03%
2024/01/18	4	51.78	3	52.50	52.50	1	17,695	0.01%
2024/01/17	1	52.10	1	52.70	51.00	0	17,539	0.00%
2024/01/16	2	52.45	2	52.00	52.00	0	17,383	0.00%
2024/01/15	2	53.00	2	52.80	52.80	0	17,235	0.00%
2024/01/12	0	0.00	1	52.60	52.50	-1	17,179	-0.01%
2024/01/11	4	50.93	4	50.95	50.90	0	17,038	0.00%
2024/01/10	2.2	51.60	3	50.63	50.70	-0.8	16,960	0.00%
2024/01/09	23	52.90	3.5	52.24	52.40	19.6	16,693	0.12%
2024/01/08	27	56.44	27.2	56.55	56.20	-0.2	16,210	0.00%
2024/01/05	32	56.97	34	57.30	57.90	-2	15,999	-0.01%
2024/01/04	15	56.94	32	56.84	57.00	-17	15,558	-0.11%
2024/01/03	9	55.67	9	55.27	55.00	0	14,793	0.00%
2024/01/02	3	58.00	1	55.10	54.70	2	14,512	0.01%
2023/12/29	5	55.10	5	55.34	55.00	0	13,941	0.00%
2023/12/28	1	56.50	1	56.80	55.20	0	13,906	0.00%
2023/12/27	3	56.97	5	57.14	56.60	-2	13,795	-0.01%
2023/12/26	6.1	55.10	3.1	55.31	56.00	3	13,532	0.02%
2023/12/25	20.1	57.06	23	57.27	54.50	-2.9	13,140	-0.02%
2023/12/22	39	60.84	50	60.59	60.10	-11	12,342	-0.09%
2023/12/21	27	57.22	28	56.59	59.60	-1	10,570	-0.01%
2023/12/20	10	53.73	9	52.81	54.50	1	9,261	0.01%
2023/12/19	11	53.07	12.6	53.10	52.30	-1.6	8,798	-0.02%
2023/12/18	7	52.16	5	52.94	52.90	2	8,116	0.02%
2023/12/15	1	50.00	3	50.67	50.60	-2	7,335	-0.03%
2023/12/14	5	48.92	0	0.00	49.05	5	7,080	0.07%
2023/12/13	1	50.30	0	0.00	50.10	1	6,925	0.01%
2023/12/12	2.1	51.97	2	53.10	51.80	0.1	7,366	0.00%
2023/12/11	2	52.35	6	52.85	52.40	-4	7,192	-0.06%
2023/12/06	3	50.40	0	0.00	51.30	3	6,957	0.04%
2023/12/05	0	0.00	3.5	51.16	52.00	-3.5	6,865	-0.05%
2023/12/04	3.5	51.51	11	51.51	52.50	-7.5	6,511	-0.12%
2023/12/01	10	48.12	1	48.50	48.65	9	6,098	0.15%
2023/11/15	1	46.70	0	0.00	47.85	1	6,230	0.02%
2023/11/14	1	46.65	1	46.15	46.10	0	6,289	0.00%
2023/11/08	1	46.10	0	0.00	46.10	1	6,203	0.02%
2023/11/03	1	47.45	0	0.00	47.70	1	6,210	0.02%
2023/10/31	0	0.00	0.1	46.20	46.20	-0.1	6,272	0.00%
2023/10/19	1	45.80	1	45.35	45.60	0	6,456	0.00%
2023/10/06	0	0.00	0.1	47.15	46.95	-0.1	6,776	0.00%
2023/10/02	1	47.20	0	0.00	47.35	1	7,230	0.01%
2023/09/28	3	48.95	3	48.30	48.30	0	7,291	0.00%
2023/09/25	0	0.00	0.1	49.00	49.20	-0.1	9,197	0.00%
2023/09/22	0.1	49.50	5	49.40	49.50	-5	9,463	-0.05%
2023/09/19	5	51.10	0	0.00	50.50	5	9,382	0.05%
2023/09/18	0	0.00	0.1	50.50	50.90	-0.1	9,376	0.00%
2023/09/15	2.1	50.36	12.1	50.85	50.60	-10	9,386	-0.11%
2023/09/14	14.1	48.00	5	48.72	48.85	9.1	8,722	0.10%
2023/09/12	0	0.00	0.5	46.00	46.80	-0.5	8,725	-0.01%
2023/09/08	5	46.10	14	46.48	46.30	-9	8,781	-0.10%
2023/09/07	2	45.90	0	0.00	45.65	2	8,817	0.02%
2023/09/06	1	46.50	0	0.00	46.30	1	8,880	0.01%
2023/09/05	9	46.77	25	47.18	47.30	-16	8,935	-0.18%
2023/08/31	15	45.47	0	0.00	45.30	15	9,261	0.16%
2023/08/24	1	46.20	0	0.00	46.00	1	9,566	0.01%
2023/08/22	1	48.60	1.1	48.46	48.70	-0.1	9,435	0.00%
2023/08/21	2.1	49.89	2.1	50.15	49.30	0	9,449	0.00%
2023/08/18	1.1	49.48	1	49.65	50.50	0.1	9,404	0.00%
2023/08/16	0.2	47.65	0	0.00	47.60	0.2	9,232	0.00%
2023/08/15	0.9	49.20	0	0.00	49.00	0.9	9,236	0.01%
2023/08/10	1	49.70	0	0.00	50.10	1	9,379	0.01%
2023/08/08	5	49.96	1.5	50.13	50.10	3.5	9,472	0.04%
2023/08/01	0	0.00	2	51.10	51.10	-2	9,706	-0.02%
2023/07/27	0	0.00	10	50.10	50.40	-10	9,917	-0.10%
2023/07/26	2	49.50	0	0.00	49.45	2	9,944	0.02%
2023/07/24	10	49.45	4	49.30	49.30	6	10,070	0.06%
2023/07/20	0	0.00	10	51.60	51.90	-10	10,171	-0.10%
2023/07/18	10	50.70	0	0.00	50.40	10	10,362	0.10%
2023/07/14	0	0.00	0.1	50.30	50.40	-0.1	10,323	0.00%
2023/07/13	0.1	49.50	3	50.70	49.30	-3	10,335	-0.03%
2023/07/12	0.2	51.50	0.1	52.80	51.60	0.1	10,261	0.00%
2023/07/11	0	0.00	4.1	53.85	53.60	-4.1	10,245	-0.04%
2023/07/10	2.2	54.43	0	0.00	53.60	2.2	10,259	0.02%
2023/07/06	1.1	57.62	9.9	57.78	57.60	-8.8	9,972	-0.09%
2023/07/05	8	57.41	6.1	57.25	57.70	1.9	9,939	0.02%
2023/07/04	27.1	61.11	21.1	61.01	57.30	6	9,675	0.06%
2023/07/03	3.1	57.96	47.3	58.50	58.90	-44.2	8,716	-0.51%
2023/06/30	6	58.93	1	59.40	59.00	5	8,216	0.06%
2023/06/28	1	58.40	0	0.00	58.40	1	7,880	0.01%
2023/06/26	4	58.98	0	0.00	58.80	4	7,871	0.05%
2023/06/21	1	60.00	0	0.00	60.20	1	7,865	0.01%
2023/06/16	2	62.95	0	0.00	62.60	2	7,918	0.03%
2023/06/12	0	0.00	1	61.70	62.10	-1	8,862	-0.01%
2023/06/08	2	61.80	10	61.84	61.50	-8	9,687	-0.08%
2023/06/07	1	60.00	1	59.80	59.80	0	9,917	0.00%
2023/06/02	0	0.00	3	58.00	58.10	-3	10,005	-0.03%
2023/06/01	1	57.30	0	0.00	57.10	1	10,059	0.01%
2023/05/31	10	58.00	0	0.00	58.00	10	10,104	0.10%
2023/05/30	10	58.80	5	58.80	58.70	5	10,281	0.05%
2023/05/29	0	0.00	2	60.00	60.00	-2	10,361	-0.02%
2023/05/26	5	59.20	0	0.00	58.90	5	10,595	0.05%
2023/05/24	2	60.40	0	0.00	60.10	2	11,227	0.02%
2023/05/23	0	0.00	5	60.20	60.10	-5	11,458	-0.04%
2023/05/18	0	0.00	2	59.90	59.60	-2	11,369	-0.02%
2023/05/17	0	0.00	2	59.80	60.20	-2	11,390	-0.02%
2023/05/15	4	60.05	2	59.00	60.20	2	11,413	0.02%
2023/05/12	0.2	59.30	0	0.00	59.20	0.2	11,434	0.00%
2023/05/11	1	59.50	0	0.00	59.10	1	11,447	0.01%
2023/05/10	0	0.00	2	61.50	61.60	-2	11,368	-0.02%
2023/05/05	2	59.70	0	0.00	59.50	2	11,898	0.02%
2023/05/03	6.2	61.23	3	61.27	60.50	3.2	12,004	0.03%
2023/05/02	1	63.00	0	0.00	63.20	1	11,970	0.01%
2023/04/27	1	63.20	1	62.60	63.70	0	12,176	0.00%
2023/04/26	1	62.90	1	63.40	63.70	0	12,253	0.00%
2023/04/25	1	64.10	1	64.30	64.20	0	12,258	0.00%
2023/04/21	1	65.10	1	65.60	65.00	0	12,497	0.00%
2023/04/19	0.3	69.00	0	0.00	68.00	0.3	12,630	0.00%
2023/04/18	1.4	69.80	2	69.30	69.00	-0.6	12,772	0.00%
2023/04/17	1	70.50	0	0.00	70.50	1	12,889	0.01%
2023/04/14	0	0.00	1	69.40	69.90	-1	13,041	-0.01%
2023/04/13	2	68.50	0	0.00	68.50	2	13,235	0.02%
2023/04/10	1	68.90	0	0.00	68.80	1	14,135	0.01%
2023/04/07	0	0.00	1	68.70	69.40	-1	14,505	-0.01%
2023/03/22	4	70.10	5	69.52	70.40	-1	20,171	0.00%
2023/03/21	2	69.20	0	0.00	69.00	2	20,226	0.01%
2023/03/20	4	70.00	2	70.30	69.60	2	20,233	0.01%
2023/03/17	1	68.70	2.4	68.88	69.00	-1.4	20,203	-0.01%
2023/03/16	1	68.80	3	69.17	68.20	-2	20,128	-0.01%
2023/03/15	8	71.36	0	0.00	71.00	8	19,886	0.04%
2023/03/14	14	73.40	0.1	73.10	72.50	13.9	19,571	0.07%
2023/03/10	19	82.13	24	81.23	79.10	-5	18,755	-0.03%
2023/03/09	2	79.50	0	0.00	80.10	2	18,527	0.01%
2023/03/08	2	79.00	0	0.00	79.00	2	18,647	0.01%
2023/03/06	0	0.00	2	81.00	80.60	-2	18,803	-0.01%
2023/03/03	0	0.00	1	80.60	81.10	-1	19,016	-0.01%
2023/03/02	2	80.50	4	80.55	80.70	-2	19,149	-0.01%
2023/03/01	1	78.50	0	0.00	78.60	1	18,998	0.01%
2023/02/24	3	79.27	3.1	79.69	79.60	-0.1	18,961	0.00%
2023/02/23	2.1	79.55	15.1	79.32	79.20	-13.1	18,829	-0.07%
2023/02/22	10.1	77.29	6	77.70	76.70	4.1	18,592	0.02%
2023/02/21	1	77.40	1	76.20	77.50	0	18,344	0.00%
2023/02/20	0	0.00	1	74.00	74.00	-1	18,296	-0.01%
2023/02/16	4	73.77	0.1	74.10	73.70	3.9	18,664	0.02%
2023/02/13	1	73.80	2	73.75	73.80	-1	19,474	-0.01%
2023/02/10	2	75.95	0	0.00	75.50	2	19,706	0.01%
2023/02/09	11	77.05	1	76.70	76.90	10	20,025	0.05%
2023/02/07	3	77.40	3.1	76.90	77.60	-0.1	20,350	0.00%
2023/02/06	2	76.75	1.1	76.41	76.10	1	20,482	0.00%
2023/02/03	4.1	80.00	1	80.70	79.50	3.1	20,459	0.02%
2023/02/02	2	77.55	1	77.30	78.60	1	20,220	0.00%
2023/02/01	0	0.00	1	76.90	76.70	-1	20,217	0.00%
2023/01/31	3	75.50	3	75.80	75.90	0	20,313	0.00%
2023/01/17	1	74.00	0.1	73.90	73.60	0.9	20,433	0.00%
2023/01/16	6	73.35	3	73.00	73.70	3	20,475	0.01%
2023/01/12	7	75.81	6	74.77	74.10	1	20,536	0.01%
2023/01/11	6	76.85	4	76.48	76.10	2	20,473	0.01%
2023/01/10	3	76.90	3	77.90	76.50	0	20,444	0.00%
2023/01/09	3	77.60	3	77.00	77.50	0	20,639	0.00%
2023/01/06	13	77.12	13	76.42	77.80	0	20,709	0.00%
2023/01/05	3	77.30	4	77.45	77.10	-1	20,762	0.00%
2023/01/04	2	78.80	2.1	79.26	77.10	-0.1	20,903	0.00%
2023/01/03	7	81.04	8	79.96	79.20	-1	20,825	0.00%
2022/12/30	0.1	80.40	5	80.50	80.10	-4.9	20,753	-0.02%
2022/12/29	2	79.55	1	78.70	79.20	1	20,637	0.00%
2022/12/28	4	80.60	6	79.83	79.00	-2	20,583	-0.01%
2022/12/27	6	83.43	2.2	83.66	82.10	3.9	20,463	0.02%
2022/12/26	14	84.71	11.2	84.43	82.40	2.8	20,553	0.01%
2022/12/23	11.4	84.83	4.4	85.57	86.20	7	20,344	0.03%
2022/12/22	4.4	83.22	4	85.60	87.20	0.4	19,732	0.00%
2022/12/21	15	79.58	14.2	79.08	79.80	0.8	18,579	0.00%
2022/12/20	7.2	77.46	10.4	77.03	76.70	-3.2	18,285	-0.02%
2022/12/19	10.4	79.59	7.1	77.82	76.20	3.3	18,086	0.02%
2022/12/16	2.1	76.39	1	72.90	78.80	1.1	17,509	0.01%
2022/12/15	0	0.00	1	71.30	72.50	-1	16,827	-0.01%
2022/12/13	4	70.33	4	69.90	70.30	0	17,331	0.00%
2022/12/12	6	69.70	7	70.03	69.30	-1	17,584	-0.01%
2022/12/09	2	69.80	2	69.50	70.10	0	17,814	0.00%
2022/12/08	2	68.65	2	68.95	68.60	0	18,088	0.00%
2022/12/07	12	70.50	11	70.74	69.10	1	18,250	0.01%
2022/12/06	1.9	71.73	0	0.00	70.60	1.9	18,254	0.01%
2022/12/05	3	74.93	2	75.10	74.30	1	18,390	0.01%
2022/12/02	2	74.80	2	75.25	74.50	0	18,584	0.00%
2022/12/01	1	76.70	0	0.00	75.30	1	18,774	0.01%
2022/11/30	0	0.00	1.1	75.19	76.10	-1.1	18,698	-0.01%
2022/11/29	0	0.00	2.1	73.87	74.70	-2.1	18,769	-0.01%
2022/11/28	3.1	73.15	1	72.60	72.90	2.1	18,998	0.01%
2022/11/25	3.1	75.73	3	76.27	74.90	0.1	18,973	0.00%
2022/11/24	26	73.94	29	74.45	75.40	-3	19,000	-0.02%
2022/11/21	1	71.30	0	0.00	69.50	1	18,878	0.01%
2022/11/17	4	75.10	4	74.40	74.20	0	18,944	0.00%
2022/11/16	3	74.53	3	74.50	75.30	0	18,910	0.00%
2022/11/15	0	0.00	1	73.60	74.60	-1	18,998	-0.01%
2022/11/11	3	74.77	0	0.00	73.50	3	18,698	0.02%
2022/11/10	0	0.00	2	72.90	74.40	-2	18,395	-0.01%
2022/11/09	0	0.00	10.9	71.76	72.00	-10.9	18,244	-0.06%
2022/11/08	12	71.85	6	71.67	70.40	6	18,282	0.03%
2022/11/07	9	69.80	14	69.35	70.00	-5	18,009	-0.03%
2022/11/04	5.4	66.30	4	66.95	66.60	1.4	17,759	0.01%
2022/11/03	6	65.73	4.1	65.12	65.80	1.9	17,605	0.01%
2022/11/02	33	67.42	32	67.26	66.50	1	17,748	0.01%
2022/11/01	3	66.46	3	67.50	66.00	0	17,590	0.00%
2022/10/31	10	67.60	8.1	68.14	67.70	2	17,596	0.01%
2022/10/28	0.1	68.50	17	68.51	68.50	-17	17,585	-0.10%
2022/10/27	21	70.04	5	69.72	70.50	16	17,529	0.09%
2022/10/26	8	69.30	8	68.90	69.20	0	17,483	0.00%
2022/10/25	0	0.00	2	68.40	67.70	-2	17,395	-0.01%
2022/10/24	1	70.50	1	68.80	68.50	0	17,586	0.00%
2022/10/20	15	64.05	3	65.60	66.90	12	17,578	0.07%
2022/10/19	1	67.60	5	68.18	67.90	-4	17,706	-0.02%
2022/10/18	21	65.96	9	66.66	67.00	12	17,674	0.07%
2022/10/17	7	63.07	8.2	63.90	64.90	-1.2	17,705	-0.01%
2022/10/14	3.2	68.48	4.1	69.59	68.80	-0.9	17,512	0.00%
2022/10/13	2.1	65.60	1.3	66.13	65.40	0.8	17,873	0.00%
2022/10/12	0.3	69.29	1	73.00	68.30	-0.7	18,252	0.00%
2022/10/11	1	73.20	14.1	72.15	72.20	-13.1	18,103	-0.07%
2022/10/07	21.1	73.72	21.1	73.34	73.20	0	17,998	0.00%
2022/10/06	15.1	73.41	11	71.71	73.60	4.1	18,048	0.02%
2022/10/05	12	73.60	29.1	73.09	72.90	-17.1	18,103	-0.09%
2022/10/04	0.1	70.40	0.3	71.50	71.60	-0.2	18,225	0.00%
2022/10/03	5.3	70.12	8	69.39	70.30	-2.7	18,110	-0.01%
2022/09/30	41	66.01	2	63.85	66.80	39	17,994	0.22%
2022/09/29	0	0.00	1.1	66.23	66.50	-1.1	17,966	-0.01%
2022/09/28	1.1	67.34	0	0.00	65.70	1.1	17,990	0.01%
2022/09/27	0	0.00	0.2	69.90	71.00	-0.2	18,355	0.00%
2022/09/26	4.1	70.01	31.5	71.89	69.40	-27.4	18,480	-0.15%
2022/09/23	2.1	76.76	8.1	76.10	74.90	-6	18,620	-0.03%
2022/09/22	4	75.05	20	76.67	74.70	-16	18,861	-0.08%
2022/09/21	2	77.79	7	78.10	78.30	-5	19,104	-0.03%
2022/09/19	1	75.10	0	0.00	74.10	1	19,630	0.01%
2022/09/16	1	78.80	1	79.60	80.70	0	19,925	0.00%
2022/09/15	2	79.10	5	82.20	80.70	-3	20,286	-0.01%
2022/09/14	0	0.00	3	78.23	79.10	-3	20,546	-0.01%
2022/09/13	5	78.30	0.1	77.50	77.70	4.9	20,614	0.02%
2022/09/12	1.1	76.73	48	74.58	76.90	-46.9	20,925	-0.22%
2022/09/08	1	73.40	3	73.00	74.10	-2	20,836	-0.01%
2022/09/07	3	74.43	0	0.00	74.50	3	20,908	0.01%
2022/09/06	1	76.80	2.3	77.85	76.80	-1.3	20,750	-0.01%
2022/09/05	1	76.10	2	76.10	76.20	-1	20,692	0.00%
2022/09/02	13.7	79.17	2	82.10	78.00	11.7	20,581	0.06%
2022/09/01	4	84.33	0	0.00	83.70	4	20,346	0.02%
2022/08/31	2	84.68	1	86.00	86.80	1	20,415	0.00%
2022/08/30	1	86.50	5	86.52	86.10	-4	20,129	-0.02%
2022/08/29	4	86.53	3	86.87	86.30	1	20,111	0.00%
2022/08/25	0	0.00	1	92.60	92.80	-1	20,010	0.00%
2022/08/24	1	91.60	0	0.00	91.30	1	20,068	0.00%
2022/08/23	9	96.02	5	94.62	94.60	4	20,090	0.02%
2022/08/22	2	97.05	0	0.00	95.10	2	20,154	0.01%
2022/08/19	10	100.50	10	101.00	100.50	0	20,021	0.00%
2022/08/16	0.5	100.50	2	100.50	99.90	-1.5	21,251	-0.01%
2022/08/15	2	101.25	13	101.08	101.50	-11	21,871	-0.05%
2022/08/12	0	0.00	1	104.00	104.50	-1	21,770	0.00%
2022/08/11	1	103.50	1	104.00	103.00	0	21,901	0.00%
2022/08/09	7	105.36	2	105.50	105.00	5	21,937	0.02%
2022/08/08	2	106.00	1	107.00	107.50	1	21,826	0.00%
2022/08/05	0	0.00	1	106.50	107.50	-1	21,846	0.00%
2022/08/04	0	0.00	1	104.00	104.00	-1	21,921	0.00%
2022/08/03	1	104.50	0	0.00	104.50	1	21,955	0.00%
2022/08/02	1	105.00	0	0.00	105.00	1	22,088	0.00%
2022/08/01	1	105.00	1	106.50	107.50	0	22,109	0.00%
2022/07/29	1	106.00	8	107.13	107.00	-7	22,202	-0.03%
2022/07/28	2	104.00	2	103.00	102.00	0	22,118	0.00%
2022/07/26	2	101.50	1	101.00	100.50	1	22,099	0.00%
2022/07/22	2	106.25	1.1	107.00	106.50	0.9	21,993	0.00%
2022/07/21	6.1	105.50	1	105.50	105.50	5.1	22,013	0.02%
2022/07/20	15	107.40	1	103.50	103.50	14	21,989	0.06%
2022/07/19	4	126.02	7	129.21	131.00	-3	21,598	-0.01%
2022/07/14	3	116.33	6	117.17	118.50	-3	21,219	-0.01%
2022/07/13	4	115.13	2.1	115.74	113.50	2	21,063	0.01%
2022/07/12	4.1	111.75	5	113.60	112.00	-1	20,966	0.00%
2022/07/08	1	118.00	1	120.50	120.50	0	20,675	0.00%
2022/07/07	2	113.75	2	115.75	116.50	0	20,505	0.00%
2022/07/06	2	113.75	2.1	114.76	113.50	-0.1	20,500	0.00%
2022/07/05	2.1	114.70	2	116.25	116.00	0.1	20,405	0.00%
2022/07/04	0	0.00	1	112.00	115.50	-1	19,948	-0.01%
2022/06/30	0	0.00	1.3	119.20	119.00	-1.3	19,480	-0.01%
2022/06/29	6.2	122.82	3	120.33	120.00	3.2	19,155	0.02%
2022/06/28	13	128.12	14.5	127.22	128.00	-1.5	18,787	-0.01%
2022/06/27	2.6	124.88	2	127.00	128.00	0.6	18,412	0.00%
2022/06/24	5	113.50	9	116.22	116.50	-4	17,937	-0.02%
2022/06/23	5	111.40	2	110.50	110.50	3	17,617	0.02%
2022/06/22	1	119.00	3	119.33	120.00	-2	17,276	-0.01%
2022/06/21	1	120.50	0	0.00	123.50	1	16,758	0.01%
2022/06/20	2	123.75	5	122.70	119.50	-3	16,534	-0.02%
2022/06/17	6	133.50	7	131.50	131.00	-1	16,156	-0.01%
2022/06/16	3.2	133.69	2	140.00	131.00	1.2	15,984	0.01%
2022/06/14	0	0.00	4	141.88	143.00	-4	16,380	-0.02%
2022/06/13	2	143.50	0	0.00	143.00	2	17,312	0.01%
2022/06/10	2	151.00	75	152.50	150.00	-73	17,735	-0.41%
2022/06/09	5	156.30	0	0.00	155.00	5	17,977	0.03%
2022/06/08	0	0.00	10	161.50	161.50	-10	18,124	-0.06%
2022/06/07	0	0.00	1	159.50	159.00	-1	18,565	-0.01%
2022/06/06	5	160.70	3	161.67	158.50	2	19,086	0.01%
2022/06/02	1	159.50	0	0.00	158.50	1	19,672	0.01%
2022/06/01	0	0.00	1	161.50	159.50	-1	20,734	0.00%
2022/05/31	1	157.00	1	156.50	157.00	0	22,047	0.00%
2022/05/30	6	160.25	1	159.00	158.50	5	22,405	0.02%
2022/05/27	2	158.50	0	0.00	160.50	2	22,706	0.01%
2022/05/26	11	158.36	1	162.00	156.50	10	23,032	0.04%
2022/05/25	76	160.49	0.1	164.00	160.50	75.9	23,196	0.33%
2022/05/24	6.1	163.17	2.1	164.26	161.50	4.1	23,415	0.02%
2022/05/23	0.1	162.00	11.3	159.25	163.50	-11.3	23,452	-0.05%
2022/05/20	0	0.00	5	147.60	149.00	-5	23,616	-0.02%
2022/05/19	3	141.50	0	0.00	146.00	3	24,528	0.01%
2022/05/18	0	0.00	1	146.00	147.50	-1	25,491	0.00%
2022/05/17	2	146.49	0	0.00	143.00	2	26,034	0.01%
2022/05/16	3	148.83	1	149.00	148.00	2	26,380	0.01%
2022/05/13	0	0.00	0.1	150.00	153.50	-0.1	26,755	0.00%
2022/05/12	0.1	152.50	7	152.50	148.50	-7	27,852	-0.02%
2022/05/11	8	153.25	9.2	151.56	151.50	-1.2	28,048	0.00%
2022/05/10	10.2	151.78	12	152.25	151.50	-1.8	28,426	-0.01%
2022/05/09	2	149.75	2	150.25	148.00	0	28,842	0.00%
2022/05/06	3	150.00	2	148.00	151.50	1	29,843	0.00%
2022/05/05	5	154.00	10	152.35	153.00	-5	29,960	-0.02%
2022/05/04	1	148.50	2	149.75	148.50	-1	29,923	0.00%
2022/05/03	1	144.00	1	144.00	146.00	0	30,123	0.00%
2022/04/29	12	145.50	10	148.00	146.00	2	30,426	0.01%
2022/04/28	1	142.50	1	143.50	142.00	0	30,615	0.00%
2022/04/27	3	144.33	1	142.50	144.00	2	30,648	0.01%
2022/04/25	1	149.50	0	0.00	148.00	1	30,860	0.00%
2022/04/22	1	156.00	0	0.00	156.00	1	30,890	0.00%
2022/04/21	2	158.25	0	0.00	157.50	2	31,098	0.01%
2022/04/20	1	157.00	1	157.50	155.50	0	31,348	0.00%
2022/04/19	0	0.00	1	155.00	156.00	-1	31,482	0.00%
2022/04/15	10	155.50	0	0.00	155.00	10	32,036	0.03%
2022/04/13	0	0.00	0	155.50	158.00	0	32,253	0.00%
2022/04/12	1	148.54	1	152.00	153.00	0	32,311	0.00%
2022/04/11	0	152.50	0	0.00	151.50	0	32,351	0.00%
2022/04/08	0	0.00	1	154.00	154.00	-1	32,947	0.00%
2022/04/06	1	156.00	1	155.00	156.00	0	33,093	0.00%
2022/04/01	2	158.00	1	159.50	160.00	1	33,478	0.00%
2022/03/31	2	157.00	1	159.00	158.50	1	33,528	0.00%
2022/03/30	6	161.50	8	159.56	160.00	-2	33,688	-0.01%
2022/03/29	2	156.75	4	155.25	154.50	-2	33,769	-0.01%
2022/03/25	20	154.50	0	0.00	153.50	20	34,467	0.06%
2022/03/24	1	161.00	0	0.00	160.00	1	34,857	0.00%
2022/03/23	1	165.50	1	166.50	163.00	0	35,566	0.00%
2022/03/22	1	163.50	0	0.00	162.50	1	36,222	0.00%
2022/03/21	0	0.00	1	166.00	163.00	-1	37,126	0.00%
2022/03/18	2	162.25	0	0.00	163.00	2	38,261	0.01%
2022/03/17	1	163.50	0	0.00	168.00	1	38,841	0.00%
2022/03/16	32	160.63	10	160.00	161.50	22	39,919	0.06%
2022/03/15	3	178.67	10	182.25	172.50	-7	39,944	-0.02%
2022/03/14	2	180.00	9	180.11	182.00	-7	41,030	-0.02%
2022/03/11	5	175.40	11	175.73	175.00	-6	42,473	-0.01%
2022/03/10	4	179.13	3	179.00	176.50	1	43,249	0.00%
2022/03/09	3	175.33	1	173.00	174.00	2	43,857	0.00%
2022/03/08	6	174.58	8	172.75	170.50	-2	44,460	0.00%
2022/03/07	23	183.37	4	193.00	180.00	19	43,865	0.04%
2022/03/04	17	198.47	12.1	196.09	192.00	4.9	43,042	0.01%
2022/03/03	16	194.25	3	195.17	192.00	13	41,921	0.03%
2022/03/02	6	191.08	2	192.00	190.50	4	41,774	0.01%
2022/03/01	0	0.00	2	194.00	193.00	-2	41,636	0.00%
2022/02/25	2	186.75	7	187.71	187.00	-5	41,391	-0.01%
2022/02/24	8	185.06	2	185.00	182.00	6	41,218	0.01%
2022/02/23	5	189.00	3	188.00	190.00	2	40,843	0.00%
2022/02/22	2	184.75	2	188.00	181.50	0	40,488	0.00%
2022/02/21	8	197.88	2	198.50	195.00	6	39,762	0.02%
2022/02/18	1	185.00	3	194.00	194.50	-2	39,031	-0.01%
2022/02/17	5	188.00	4	185.13	183.00	1	38,225	0.00%
2022/02/16	0	0.00	3	184.00	183.50	-3	37,912	-0.01%
2022/02/15	3	180.33	2	179.25	178.50	1	38,206	0.00%
2022/02/14	10	178.10	13	180.08	180.00	-3	38,783	-0.01%
2022/02/11	1	173.00	2	177.00	172.00	-1	38,390	0.00%
2022/02/10	2	175.50	1	175.50	175.50	1	39,037	0.00%
2022/02/09	4	174.75	3	175.00	173.50	1	39,741	0.00%
2022/02/08	3	168.50	5	172.90	172.00	-2	39,830	-0.01%
2022/02/07	0	0.00	4	155.13	162.00	-4	39,996	-0.01%
2022/01/26	6	149.33	6	149.50	147.50	0	41,239	0.00%
2022/01/25	3	148.67	5	148.90	145.50	-2	41,581	0.00%
2022/01/24	12	152.38	11	151.41	153.00	1	41,813	0.00%
2022/01/20	1	161.00	4	161.00	161.00	-3	42,290	-0.01%
2022/01/19	3	162.50	0	0.00	161.50	3	42,524	0.01%
2022/01/18	2	165.25	2	166.75	166.00	0	42,715	0.00%
2022/01/17	7	167.43	6	167.83	166.00	1	43,550	0.00%
2022/01/14	1	171.00	0	0.00	173.50	1	44,029	0.00%
2022/01/12	10	178.50	10	178.50	176.00	0	44,725	0.00%
2022/01/11	2	181.50	1	179.50	181.50	1	45,521	0.00%
2022/01/10	15	181.50	20	182.25	179.50	-5	46,605	-0.01%
2022/01/07	6	187.42	9	188.50	187.50	-3	47,315	-0.01%
2022/01/06	6	193.50	2	192.50	191.00	4	48,866	0.01%
2022/01/05	3	194.00	3	192.00	191.00	0	49,726	0.00%
2022/01/04	2	186.50	0	0.00	191.50	2	50,499	0.00%
2022/01/03	10	187.85	7	189.50	187.50	3	51,296	0.01%
2021/12/30	5	200.00	3	198.50	198.50	2	51,827	0.00%
2021/12/29	4	201.50	2	201.00	201.00	2	52,778	0.00%
2021/12/28	0	0.00	2	204.00	200.50	-2	54,654	0.00%
2021/12/24	4	200.25	1	204.00	199.00	3	56,326	0.01%
2021/12/23	2	201.25	0	0.00	200.00	2	56,322	0.00%
2021/12/22	11	203.68	22	203.77	204.00	-11	56,540	-0.02%
2021/12/21	0	0.00	4	199.14	207.00	-4	56,543	-0.01%
2021/12/20	0	198.00	0	0.00	199.00	0	56,620	0.00%
2021/12/17	6	200.67	7	201.93	200.00	-1	56,644	0.00%
2021/12/16	6	198.75	5	200.90	196.50	1	56,315	0.00%
2021/12/15	5	196.00	4	197.25	199.00	1	56,196	0.00%
2021/12/14	11	199.64	6	194.50	189.50	5	56,156	0.01%
2021/12/13	4	206.00	2	208.00	201.50	2	55,319	0.00%
2021/12/10	19	208.34	12.1	204.81	210.50	6.9	55,553	0.01%
2021/12/09	10	201.05	3.1	200.33	208.00	7	54,894	0.01%
2021/12/08	7.1	199.22	9	199.39	197.00	-2	54,715	0.00%
2021/12/07	13	184.23	18.2	185.44	191.00	-5.2	54,241	-0.01%
2021/12/06	5	170.50	14	174.36	176.50	-9	53,587	-0.02%
2021/12/03	22	165.57	22.1	167.95	164.50	-0.1	53,625	0.00%
2021/12/02	106.1	166.68	123.1	167.79	169.50	-17	53,692	-0.03%	大買/大賣/
2021/12/01	10	154.25	2	156.00	154.50	8	53,099	0.02%
2021/11/30	3	155.83	9	156.28	156.50	-6	53,553	-0.01%
2021/11/29	14	151.68	9	153.94	153.00	5	54,150	0.01%
2021/11/26	12	154.46	3	157.00	152.00	9	55,260	0.02%
2021/11/25	4	156.88	13	157.50	157.50	-9	55,943	-0.02%
2021/11/24	7	153.64	2.2	154.45	154.00	4.8	56,530	0.01%
2021/11/23	8	156.00	2	157.00	154.00	6	58,328	0.01%
2021/11/22	8	156.88	7	156.86	154.50	1	60,206	0.00%
2021/11/19	3	158.50	1	157.00	156.00	2	61,871	0.00%
2021/11/18	0	0.00	4	159.88	160.50	-4	64,140	-0.01%
2021/11/17	7	156.07	0	0.00	158.50	7	66,010	0.01%
2021/11/16	4	160.50	7	158.79	161.00	-3	67,378	0.00%
2021/11/15	6	158.00	6	159.00	157.00	0	69,856	0.00%
2021/11/12	15	159.97	16	158.38	159.00	-1	71,211	0.00%
2021/11/11	18	166.78	21.2	166.92	159.50	-3.2	71,484	0.00%
2021/11/10	14.2	184.53	1	182.50	177.00	13.2	72,107	0.02%
2021/11/09	13	190.38	19	185.82	183.50	-6	73,224	-0.01%
2021/11/08	12.2	186.34	7	184.36	190.00	5.2	73,787	0.01%
2021/11/05	2.2	176.30	2	173.76	178.00	0.1	74,735	0.00%
2021/11/04	138.3	175.33	136.2	176.08	174.50	2.1	76,083	0.00%	大買/大賣/
2021/11/03	105.5	171.52	113.3	172.84	171.50	-7.9	76,323	-0.01%	大買/大賣/
2021/11/02	101	161.99	102	163.00	161.00	-1	76,868	0.00%	大買/大賣/
2021/11/01	13.1	161.06	12.1	160.39	158.50	1	77,612	0.00%
2021/10/29	215.1	160.48	215	159.15	160.00	0.1	78,267	0.00%	大買/大賣/
2021/10/28	2	158.00	0	0.00	153.50	2	79,584	0.00%
2021/10/27	2	154.00	2.1	154.00	153.00	-0.1	82,036	0.00%
2021/10/26	154.4	157.33	153	157.83	157.00	1.4	84,992	0.00%	大買/大賣/
2021/10/25	119	159.21	120	157.74	157.50	-1	87,571	0.00%	大買/大賣/
2021/10/22	32.5	153.71	32	154.39	152.50	0.5	90,066	0.00%
2021/10/21	4	163.00	2.1	162.70	159.00	2	91,770	0.00%
2021/10/20	8.1	161.26	4	162.38	159.50	4.1	92,550	0.00%
2021/10/19	103	163.95	104	159.57	158.00	-1	94,278	0.00%	大買/大賣/
2021/10/18	15	151.30	9	153.11	160.00	6	96,471	0.01%
2021/10/15	3	162.17	3	162.17	161.00	0	97,931	0.00%
2021/10/14	19	161.03	24	158.69	164.50	-5	98,982	-0.01%
2021/10/13	12	157.63	21	157.57	155.00	-9	99,248	-0.01%
2021/10/12	0	0.00	0.1	159.00	153.50	-0.1	101,711	0.00%
2021/10/08	114	167.82	113	166.68	169.50	1	102,911	0.00%	大買/大賣/
2021/10/07	0	0.00	4.1	172.51	171.50	-4.1	105,121	0.00%
2021/10/06	3	167.00	1.2	171.43	161.50	1.9	106,167	0.00%
2021/10/05	8.2	169.52	9	168.33	173.00	-0.9	107,309	0.00%
2021/10/04	3.1	167.45	30	169.53	165.50	-26.9	108,342	-0.02%
2021/10/01	0	185.75	19	185.89	183.50	-19	110,613	-0.02%
2021/09/30	10	204.25	3	202.00	203.50	7	112,158	0.01%
2021/09/29	1	202.00	0	0.00	200.50	1	113,993	0.00%
2021/09/28	2	202.50	11	202.14	203.50	-9	115,755	-0.01%
2021/09/27	7	214.14	4	215.50	208.00	3	117,732	0.00%
2021/09/24	10	214.75	6	214.17	215.00	4	121,860	0.00%
2021/09/23	1	207.50	2.1	209.48	207.50	-1.1	123,853	0.00%
2021/09/22	6	205.67	3	205.00	203.00	3	127,961	0.00%
2021/09/17	105	208.98	109.1	210.14	210.00	-4.1	129,019	0.00%	大買/大賣/
2021/09/16	5	202.60	2	204.00	200.50	3	131,239	0.00%
2021/09/15	211	203.84	214	203.08	205.00	-3	132,972	0.00%	大買/大賣/
2021/09/14	8	209.38	7	210.71	201.50	1	136,191	0.00%
2021/09/13	15	212.67	12.1	213.76	210.00	2.9	138,442	0.00%
2021/09/10	3	209.50	5	211.00	211.50	-2	139,336	0.00%
2021/09/09	19.1	207.68	8	209.69	207.50	11.1	140,530	0.01%
2021/09/08	6	211.17	5.1	213.38	213.00	1	141,059	0.00%
2021/09/07	2.1	205.30	6	209.50	209.50	-4	141,359	0.00%
2021/09/06	7.1	217.79	6	215.67	211.00	1.1	140,707	0.00%
2021/09/03	3	226.84	21	233.10	222.00	-18	140,444	-0.01%
2021/09/02	16	239.50	26	237.37	235.50	-10	139,951	-0.01%
2021/09/01	32	239.84	22	241.91	235.00	10	139,269	0.01%
2021/08/31	23	247.69	14	249.36	248.00	9	138,045	0.01%
2021/08/30	12	253.79	6	255.75	249.00	6	137,102	0.00%
2021/08/27	17	254.06	30	256.67	252.00	-13	136,378	-0.01%
2021/08/26	37	256.24	17	258.03	258.00	20	134,570	0.01%
2021/08/25	7	249.57	24.2	256.71	262.00	-17.2	132,823	-0.01%
2021/08/24	39	250.82	20	251.05	244.00	19	131,087	0.01%
2021/08/23	24	241.13	29.1	246.00	248.00	-5.1	129,142	0.00%
2021/08/20	9.1	217.85	12	218.37	225.50	-2.9	129,352	0.00%
2021/08/19	153	217.54	162.1	214.92	213.00	-9.1	130,804	-0.01%	大買/大賣/
2021/08/18	15.1	216.98	9.7	216.71	226.00	5.4	129,864	0.00%
2021/08/17	9	214.44	9	215.22	205.50	0	130,875	0.00%
2021/08/16	13	214.42	13	211.00	215.00	0	131,847	0.00%
2021/08/13	40	224.99	44	226.59	215.00	-4	131,260	0.00%
2021/08/12	13	219.31	16.1	223.30	230.00	-3.1	131,665	0.00%
2021/08/11	19.1	213.63	17.1	215.84	217.00	2	131,247	0.00%
2021/08/10	20.1	229.18	13	234.12	225.00	7.1	129,537	0.01%
2021/08/09	23	231.70	17.1	233.52	229.00	5.9	128,839	0.00%
2021/08/06	9.1	233.15	20	234.23	231.00	-10.9	128,536	-0.01%
2021/08/05	15.1	225.83	4	220.13	221.00	11.1	127,154	0.01%
2021/08/04	2	234.50	6	234.84	233.00	-4	126,543	0.00%
2021/08/03	37.1	231.44	35.1	231.10	229.00	2.1	126,639	0.00%
2021/08/02	30.1	223.45	29	225.66	232.00	1.1	125,565	0.00%
2021/07/30	235.3	244.83	224.1	242.46	223.50	11.3	123,176	0.01%	大買/大賣/
2021/07/29	48.1	243.43	66.5	241.53	248.00	-18.5	120,666	-0.02%
2021/07/28	132	209.83	93.2	209.06	225.50	38.9	118,502	0.03%	大買/
2021/07/27	99	205.88	144.1	204.95	205.00	-45	116,098	-0.04%	大賣/
2021/07/26	5.2	231.37	4	237.00	216.50	1.2	115,006	0.00%
2021/07/23	30.1	243.64	17.1	245.61	240.00	13	113,819	0.01%
2021/07/22	81.1	225.86	91	229.02	240.00	-10	112,099	-0.01%
2021/07/21	109.3	244.36	118	250.50	238.50	-8.8	109,689	-0.01%	大買/大賣/
2021/07/20	29.1	274.55	29	271.71	260.50	0.1	107,231	0.00%
2021/07/19	12	288.13	12	291.96	286.00	0	105,706	0.00%
2021/07/16	169.9	291.15	126.3	291.69	286.00	43.6	105,178	0.04%	大買/大賣/
2021/07/15	73	264.77	70.3	265.72	278.50	2.7	102,364	0.00%
2021/07/14	337.2	258.67	377	255.78	253.50	-39.8	101,196	-0.04%	大買/大賣/
2021/07/13	31.4	273.26	62.1	268.42	258.50	-30.7	98,531	-0.03%
2021/07/12	17	286.59	36.4	293.21	287.00	-19.4	96,744	-0.02%
2021/07/09	51.3	289.43	38.1	293.56	275.00	13.2	94,700	0.01%
2021/07/08	93.3	291.22	62.6	284.33	304.00	30.7	92,400	0.03%
2021/07/07	75.5	279.37	64	284.17	276.50	11.5	89,534	0.01%
2021/07/06	26.1	308.76	36.1	304.10	296.00	-9.9	87,537	-0.01%
2021/07/05	20	307.08	64	316.88	302.00	-44	85,714	-0.05%
2021/07/02	148	328.46	145	327.67	326.50	3	83,762	0.00%	大買/大賣/
2021/07/01	137.2	335.74	170.1	332.55	336.00	-33	81,705	-0.04%	大買/大賣/
2021/06/30	45.1	311.94	41	304.44	321.00	4.1	77,304	0.01%
2021/06/29	149.1	308.39	138	311.07	292.00	11.1	75,146	0.01%	大買/大賣/
2021/06/28	8	290.06	44	297.32	300.00	-36	71,395	-0.05%
2021/06/25	44	265.03	16.2	266.79	273.00	27.8	70,194	0.04%
2021/06/24	17.1	239.49	31.1	237.23	248.50	-14	67,663	-0.02%
2021/06/23	120.2	243.00	108.1	246.59	226.00	12.1	65,883	0.02%	大買/大賣/
2021/06/22	216.4	265.95	195.3	262.04	251.00	21.2	61,674	0.03%	大買/大賣/
2021/06/21	11	247.23	2	240.00	249.00	9	58,851	0.02%
2021/06/18	42	222.00	19.4	218.41	226.50	22.7	58,156	0.04%
2021/06/17	40.1	204.30	48.6	202.39	206.00	-8.5	56,643	-0.01%
2021/06/16	10.1	203.07	27.6	205.58	205.50	-17.5	55,154	-0.03%
2021/06/15	0	0.00	5.6	188.61	191.50	-5.6	53,839	-0.01%
2021/06/11	11.5	170.46	45.2	171.08	174.50	-33.8	53,432	-0.06%
2021/06/10	14	153.24	2	157.50	159.00	12	53,228	0.02%
2021/06/09	14	160.04	8	161.50	160.00	6	53,324	0.01%
2021/06/08	9	159.67	23	160.98	165.00	-14	53,404	-0.03%
2021/06/07	4	149.25	2.1	154.18	153.00	1.9	53,464	0.00%
2021/06/04	15.2	156.94	1	155.50	155.50	14.2	53,521	0.03%
2021/06/03	23.3	163.39	15.2	162.27	161.00	8.1	53,592	0.02%
2021/06/02	16.8	163.05	21	160.43	160.00	-4.2	53,515	-0.01%
2021/06/01	34	151.38	14	147.54	159.50	20	53,205	0.04%
2021/05/31	70	152.17	81	155.92	145.00	-11	53,006	-0.02%
2021/05/28	38	152.18	45.2	148.96	154.50	-7.2	52,533	-0.01%
2021/05/27	130.2	138.03	24	138.88	140.50	106.2	50,723	0.21%	大買/鉅額交易
2021/05/26	221	123.42	207.2	122.37	128.00	13.9	47,866	0.03%	大買/大賣/
2021/05/25	383.2	120.02	376	120.08	116.50	7.2	46,237	0.02%	大買/大賣/
2021/05/24	29	122.58	18.3	121.42	125.00	10.7	43,825	0.02%
2021/05/21	5	111.80	106.2	113.99	114.00	-101.2	42,234	-0.24%	大賣/鉅額交易
2021/05/20	42.2	96.64	45.8	95.78	104.00	-3.6	41,724	-0.01%
2021/05/19	203.5	91.69	119.2	90.04	94.60	84.3	39,609	0.21%	大買/大賣/
2021/05/18	26	85.83	26	82.08	86.00	0	39,042	0.00%
2021/05/17	220	77.52	205.5	77.75	78.20	14.5	38,911	0.04%	大買/大賣/
2021/05/14	361	76.94	387	77.03	81.60	-26	37,764	-0.07%	大買/大賣/
2021/05/13	4	80.70	1	86.20	80.10	3	36,679	0.01%
2021/05/12	164	90.23	164	90.74	88.90	0	36,346	0.00%	大買/大賣/
2021/05/11	36	101.24	40	101.88	98.70	-4	36,361	-0.01%
2021/05/10	8	98.78	3	99.30	101.50	5	35,317	0.01%
2021/05/07	29	90.11	30	90.05	92.30	-1	34,558	0.00%
2021/05/06	36	89.21	34	89.66	89.90	2	34,312	0.01%
2021/05/05	3	94.70	1	94.60	92.50	2	33,721	0.01%
2021/05/04	3	93.70	8	95.98	91.40	-5	33,189	-0.02%
2021/05/03	42	99.44	14	99.51	101.50	28	32,428	0.09%
2021/04/29	12	92.63	0.1	92.80	94.70	11.9	31,563	0.04%
2021/04/28	5.1	93.96	5	95.16	92.50	0.1	31,936	0.00%
2021/04/27	2	93.65	1	90.70	91.20	1	31,941	0.00%
2021/04/26	0	0.00	2.2	87.14	90.20	-2.2	31,963	-0.01%
2021/04/23	3.1	87.03	2	83.80	82.00	1.1	32,715	0.00%
2021/04/22	4.1	91.10	0	0.00	85.80	4.1	32,945	0.01%
2021/04/21	1	81.10	3	84.37	89.60	-2	32,068	-0.01%
2021/04/20	2	80.40	1	79.80	81.50	1	31,928	0.00%
2021/04/19	3	79.30	0.2	78.30	80.60	2.8	32,264	0.01%
2021/04/16	1.2	70.48	0	0.00	73.30	1.2	32,430	0.00%
2021/04/14	1	62.10	2	63.40	65.30	-1	34,186	0.00%
2021/04/13	2	65.50	2.1	64.44	64.30	-0.1	34,459	0.00%
2021/04/12	2.1	64.00	0	0.00	64.00	2.1	35,159	0.01%
2021/04/09	1	57.60	1	58.10	58.20	0	36,862	0.00%
2021/04/08	5	58.80	3	58.93	58.90	2	37,908	0.01%
2021/04/07	3	58.60	3	57.10	58.70	0	39,236	0.00%
2021/03/31	0	0.00	2.3	56.07	55.10	-2.3	44,129	-0.01%
2021/03/30	0.1	53.70	0	0.00	54.60	0.1	44,067	0.00%
2021/03/29	1.2	55.08	0	0.00	55.40	1.2	44,720	0.00%
2021/03/26	0	0.00	0.1	50.90	52.90	-0.1	46,649	0.00%
2021/03/25	2.1	51.38	2	52.00	49.90	0.1	47,659	0.00%
2021/03/24	1	51.00	2	51.95	52.00	-1	48,732	0.00%
2021/03/23	21	53.90	22	54.37	51.70	-1	48,863	0.00%
2021/03/22	3	53.93	4	53.65	54.50	-1	48,009	0.00%
2021/03/19	0	0.00	1	49.70	49.55	-1	47,755	0.00%
2021/03/18	0	0.00	3	50.03	49.95	-3	48,015	-0.01%
2021/03/16	1	48.05	0	0.00	48.65	1	48,956	0.00%
2021/03/12	0	0.00	50	47.51	47.40	-50	50,455	-0.10%
2021/03/11	5	48.10	58	47.88	47.25	-53	50,756	-0.10%
2021/03/09	104	47.46	8	46.37	47.50	96	51,141	0.19%	大買/
2021/03/08	3	46.38	2	47.15	45.40	1	51,479	0.00%
2021/03/05	1	46.50	0	0.00	45.85	1	51,890	0.00%
2021/03/03	4	46.93	1	46.15	47.30	3	52,717	0.01%
2021/03/02	23	49.48	22	47.53	45.50	1	53,775	0.00%
2021/02/26	2	47.55	2	47.93	47.95	0	54,074	0.00%
2021/02/25	1	47.00	5	47.39	47.30	-4	54,060	-0.01%
2021/02/24	1	47.25	0	0.00	46.00	1	54,183	0.00%
2021/02/23	2	47.50	3	48.00	46.70	-1	54,262	0.00%
2021/02/22	3	46.88	3	46.92	46.75	0	54,800	0.00%
2021/02/19	2	44.30	0	0.00	44.50	2	54,951	0.00%
2021/02/18	26	45.28	24	45.33	45.25	2	55,206	0.00%
2021/02/17	0	0.00	2	43.30	43.90	-2	54,788	0.00%
2021/02/05	3	42.95	1	42.95	42.20	2	54,773	0.00%
2021/02/04	1	42.30	4	42.84	43.50	-3	54,818	-0.01%
2021/02/03	19	43.07	2	42.70	42.25	17	55,361	0.03%
2021/02/02	59	43.69	60.1	42.62	43.50	-1.1	56,019	0.00%
2021/02/01	3	42.18	3	41.70	41.35	0	55,488	0.00%
2021/01/29	1	43.25	0	0.00	42.80	1	55,267	0.00%
2021/01/28	22	45.25	23	45.60	44.75	-1	55,130	0.00%
2021/01/27	1	44.55	2	45.20	44.55	-1	54,963	0.00%
2021/01/26	37.1	45.08	34	45.75	45.60	3.1	55,058	0.01%
2021/01/25	46	46.08	46	46.02	45.65	0	54,998	0.00%
2021/01/22	73	43.79	74	43.55	44.80	-1	54,629	0.00%
2021/01/21	26	43.39	26	43.64	42.70	0	54,212	0.00%
2021/01/20	10	42.32	12	42.77	42.10	-2	53,579	0.00%
2021/01/19	92	45.16	93	44.94	43.20	-1	52,968	0.00%
2021/01/18	42	42.15	42	42.37	45.10	0	52,507	0.00%
2021/01/15	57	45.45	61	45.92	43.25	-4	51,347	-0.01%
2021/01/14	52	49.28	49	49.23	48.05	3	50,492	0.01%
2021/01/13	58	49.21	58	48.24	48.00	0	50,040	0.00%
2021/01/12	52	48.37	49	50.12	49.05	3	49,715	0.01%
2021/01/11	78	49.95	79	49.11	50.40	-1	48,278	0.00%
2021/01/08	59	48.18	58	48.30	48.50	1	47,488	0.00%
2021/01/07	41	46.58	42	46.92	47.35	-1	46,536	0.00%
2021/01/06	121	52.08	143	53.20	50.30	-22	45,072	-0.05%	大買/大賣/
2021/01/05	76	54.79	54	54.93	54.60	22	44,340	0.05%
2021/01/04	39	56.38	32	54.81	57.10	7	43,023	0.02%
2020/12/31	10	51.80	11	51.48	52.90	-1	40,875	0.00%
2020/12/30	35	49.32	35	49.81	50.10	0	39,737	0.00%
2020/12/29	79	50.92	78	52.22	49.35	1	38,285	0.00%
2020/12/28	3	52.17	4	52.60	52.80	-1	35,075	0.00%
2020/12/25	3	48.42	5	48.44	48.00	-2	33,634	-0.01%
2020/12/24	23	45.13	21	45.50	45.25	2	32,551	0.01%
2020/12/23	20	44.10	21	44.17	45.45	-1	32,156	0.00%
2020/12/22	42	46.87	61	46.67	43.15	-19	31,216	-0.06%
2020/12/21	21	45.95	18	44.83	47.50	3	28,681	0.01%
2020/12/18	11	43.51	61	43.39	43.20	-50	27,305	-0.18%
2020/12/17	50	42.17	2	41.65	42.35	48	25,975	0.18%
2020/12/16	1	41.05	1	40.90	41.00	0	25,507	0.00%
2020/12/15	1	39.60	0	0.00	40.00	1	25,254	0.00%
2020/12/14	4	40.61	2	40.18	40.75	2	24,601	0.01%
2020/12/11	1	39.20	2	40.20	38.95	-1	24,110	0.00%
2020/12/10	3	42.22	52	41.99	41.40	-49	23,548	-0.21%
2020/12/09	2	41.23	1	42.20	41.40	1	22,943	0.00%
2020/12/08	5	41.20	9	40.38	40.60	-4	22,173	-0.02%
2020/12/07	63	37.71	11	39.32	38.25	52	21,113	0.25%
2020/12/04	2	37.90	1	37.95	38.00	1	20,573	0.00%
2020/12/03	7	40.00	7	40.14	39.50	0	20,136	0.00%
2020/12/02	7	40.18	8	40.31	40.00	-1	19,824	-0.01%
2020/12/01	6	41.45	0	0.00	41.10	6	19,317	0.03%
2020/11/30	3	43.08	2	43.23	43.70	1	18,836	0.01%
2020/11/27	0	0.00	50	42.85	43.00	-50	18,393	-0.27%
2020/11/26	6	41.54	6	41.92	40.65	0	17,895	0.00%
2020/11/25	0	0.00	7	38.62	40.90	-7	16,799	-0.04%
2020/11/23	15	37.67	15	37.85	37.45	0	15,818	0.00%
2020/11/20	57	37.26	5	37.25	36.75	52	15,621	0.33%
2020/11/19	6	37.30	1	36.75	37.45	5	15,539	0.03%
2020/11/18	10	36.31	8	34.32	36.40	2	14,552	0.01%
2020/11/17	0	0.00	2	33.15	33.35	-2	13,788	-0.01%
2020/11/16	2	31.95	2	32.13	31.55	0	13,474	0.00%
2020/11/13	2	30.58	1	30.90	30.60	1	13,393	0.01%
2020/11/12	2	31.20	1	31.05	31.20	1	13,198	0.01%
2020/11/11	0	0.00	2	32.00	32.45	-2	13,081	-0.02%
2020/11/10	14	30.69	7	29.72	29.80	7	12,631	0.06%
2020/11/09	0	0.00	2	31.78	32.25	-2	11,564	-0.02%
2020/11/04	1	28.90	0	0.00	28.90	1	11,238	0.01%
2020/11/03	0	0.00	3	28.35	28.60	-3	11,022	-0.03%
2020/10/26	0	0.00	2	26.50	26.85	-2	9,717	-0.02%
2020/10/22	5	24.65	0	0.00	24.45	5	9,161	0.05%
2020/10/07	0	0.00	2	24.10	24.45	-2	7,351	-0.03%
2020/10/05	0	0.00	2	21.80	22.85	-2	6,852	-0.03%
2020/09/30	0	0.00	53	21.31	21.25	-53	6,606	-0.80%
2020/09/29	2	21.35	1	22.35	21.00	1	6,614	0.02%
2020/09/28	0	0.00	1	21.65	21.65	-1	6,365	-0.02%
2020/09/25	3	20.40	25	20.31	20.45	-22	6,001	-0.37%
2020/09/16	0	0.00	1	20.10	20.10	-1	5,575	-0.02%
2020/09/09	1	20.40	0	0.00	20.40	1	5,195	0.02%
2020/09/08	0	0.00	1	20.10	20.00	-1	5,129	-0.02%
2020/09/07	2	20.48	0	0.00	20.15	2	5,064	0.04%
2020/09/03	0	0.00	15	20.45	20.45	-15	4,775	-0.31%
2020/08/31	1	21.55	1	21.95	21.20	0	4,531	0.00%
2020/08/26	1	22.15	0	0.00	22.10	1	4,161	0.02%
2020/08/25	2	21.35	2	21.75	21.75	0	3,937	0.00%
2020/08/14	5	19.45	6	19.75	19.90	-1	2,607	-0.04%
2020/08/13	0	0.00	1	19.40	19.05	-1	2,275	-0.04%
2020/08/11	2	19.08	2	18.80	18.80	0	2,191	0.00%
2020/08/10	3	18.82	2	18.88	19.00	1	2,144	0.05%
2020/08/06	0	0.00	2	18.03	18.30	-2	2,057	-0.10%
2020/08/05	1	17.30	0	0.00	17.30	1	2,017	0.05%
2020/07/16	2	18.75	0	0.00	18.55	2	2,081	0.10%
2020/07/06	0	0.00	4	17.20	17.65	-4	1,677	-0.24%
2020/06/08	0	0.00	1	16.95	17.05	-1	2,256	-0.04%
2020/06/02	0	0.00	1	16.30	16.20	-1	2,271	-0.04%
2020/05/08	0	0.00	2	16.75	16.75	-2	2,240	-0.09%
2020/05/07	5	16.70	0	0.00	16.70	5	2,254	0.22%
2020/05/06	2	16.55	0	0.00	16.45	2	2,259	0.09%
2020/05/05	5	16.45	0	0.00	16.40	5	2,265	0.22%
2020/04/30	0	0.00	5	17.00	16.90	-5	2,272	-0.22%
2020/04/29	2	16.85	0	0.00	16.70	2	2,270	0.09%
2020/04/27	5	16.35	0	0.00	16.40	5	2,274	0.22%
2020/04/22	0	0.00	1	15.80	15.80	-1	2,263	-0.04%
2020/04/21	0	0.00	1	16.60	15.95	-1	2,263	-0.04%
2020/04/15	5	16.00	0	0.00	16.10	5	2,151	0.23%
2020/03/17	7	14.05	0	0.00	13.40	7	1,565	0.45%
2020/03/11	5	16.75	0	0.00	16.50	5	1,418	0.35%
2020/01/30	0	0.00	10	17.35	16.80	-10	1,166	-0.86%
2019/11/22	15	18.25	0	0.00	18.20	15	1,911	0.78%
2019/09/20	0	0.00	2	18.95	18.85	-2	4,796	-0.04%
2019/09/18	2	19.13	0	0.00	19.00	2	4,819	0.04%
2019/09/16	0	0.00	1	18.80	18.90	-1	4,869	-0.02%
2019/09/06	1	19.80	0	0.00	19.75	1	4,854	0.02%
2019/09/03	2	19.50	4	19.71	20.20	-2	4,719	-0.04%
2019/09/02	2	19.15	0	0.00	19.15	2	4,583	0.04%
2019/08/08	0	0.00	2	20.75	21.40	-2	4,184	-0.05%
2019/08/07	12	20.59	13	20.48	20.50	-1	4,085	-0.02%
2019/08/06	2	20.80	2	20.55	20.55	0	4,031	0.00%
2019/08/05	3	21.83	0	0.00	21.40	3	3,939	0.08%
2019/08/02	61	21.21	75	21.50	21.80	-14	3,813	-0.37%
2019/08/01	57	21.11	47	21.33	20.85	10	3,588	0.28%
2019/07/31	12	20.88	12	20.85	20.75	0	3,472	0.00%
2019/07/30	2	21.73	0	0.00	21.25	2	3,382	0.06%
2019/07/29	12	21.66	23	22.07	22.10	-11	3,295	-0.33%
2019/07/26	13	22.23	0	0.00	21.90	13	3,167	0.41%
2019/07/25	0	0.00	1	21.90	21.90	-1	2,829	-0.04%
2019/07/24	1	20.45	0	0.00	20.40	1	2,501	0.04%
2019/07/22	0	0.00	2	19.25	19.25	-2	2,169	-0.09%
2019/07/12	0	0.00	15	18.96	19.00	-15	2,055	-0.73%
2019/06/14	0	0.00	1	18.70	18.40	-1	1,419	-0.07%
2019/06/13	0	0.00	1	18.40	18.40	-1	1,370	-0.07%
2019/06/03	4	18.05	2	17.85	17.85	2	1,208	0.17%
2019/05/31	9	18.59	6	18.69	18.85	3	1,114	0.27%
2019/05/30	8	18.75	4	18.85	18.85	4	1,052	0.38%
2019/05/29	5	18.35	7	18.38	18.50	-2	994	-0.20%
2018/10/15	0	0.00	5	15.95	16.05	-5	1,143	-0.44%
2018/10/12	2	15.20	0	0.00	15.70	2	1,130	0.18%
2018/10/09	0	0.00	5	16.30	16.20	-5	1,151	-0.43%
2018/10/05	50	16.37	0	0.00	16.30	50	1,202	4.16%
2018/08/21	0	0.00	5	17.30	17.30	-5	1,318	-0.38%
2018/08/17	0	0.00	5	16.80	16.75	-5	1,247	-0.40%
2018/07/13	10	17.05	0	0.00	17.20	10	1,226	0.82%
2018/07/10	0	0.00	2	16.90	16.75	-2	1,215	-0.16%
2018/07/03	10	17.05	0	0.00	17.10	10	1,330	0.75%
2018/07/02	2	16.95	0	0.00	16.95	2	1,322	0.15%
2018/06/27	10	16.55	0	0.00	16.50	10	1,301	0.77%
2018/06/20	10	16.55	0	0.00	16.65	10	1,356	0.74%
2018/05/16	5	16.55	0	0.00	16.50	5	1,621	0.31%
2018/05/14	10	16.75	0	0.00	16.75	10	1,644	0.61%
2018/05/07	0	0.00	2	17.10	17.05	-2	1,692	-0.12%
2018/04/30	2	17.35	0	0.00	17.15	2	1,758	0.11%
2018/04/18	20	16.95	0	0.00	16.95	20	1,907	1.05%
2018/04/11	10	17.50	0	0.00	17.50	10	2,003	0.50%
2018/04/10	30	17.85	0	0.00	17.85	30	1,984	1.51%
2018/03/23	10	17.90	0	0.00	18.00	10	2,196	0.46%
2018/02/05	20	18.20	0	0.00	18.30	20	3,155	0.63%
2018/02/01	30	18.70	0	0.00	18.70	30	3,129	0.96%
2018/01/03	0	0.00	1	19.55	19.60	-1	3,300	-0.03%
2018/01/02	1	19.90	0	0.00	19.85	1	3,233	0.03%