萬海 (2615)-台灣企銀-台中券商分點個股進出

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
50.80
漲跌
▲1.00
漲幅
+2.01%
成交量
16,343張
產業
上市航運類股
2311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－台灣企銀-台中券商分點個股進出

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

台灣企銀-台中券商分點個股進出
台灣企銀-台中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
2024/05/07	1	50.60	1	50.80	50.80	0	8,781	0.00%
2024/05/03	2	49.70	2	49.60	49.40	0	8,490	0.00%
2024/05/02	10	51.05	0	0.00	49.40	10	8,400	0.12%
2024/04/30	2	48.80	12	50.47	50.70	-10	7,939	-0.13%
2024/04/29	13.8	50.04	7	50.01	49.55	6.8	7,708	0.09%
2024/04/26	8	47.86	10	48.00	48.35	-2	7,407	-0.03%
2024/04/23	0	0.00	2	44.60	44.95	-2	7,199	-0.03%
2024/04/19	6	44.50	0	0.00	43.25	6	7,188	0.08%
2024/04/16	1	44.30	0	0.00	42.90	1	7,492	0.01%
2024/04/15	0	0.00	1	45.30	45.10	-1	7,909	-0.01%
2024/04/02	2	44.18	0	0.00	44.05	2	10,328	0.02%
2024/03/28	1	44.45	0	0.00	44.00	1	11,852	0.01%
2024/03/26	3	44.60	0	0.00	44.55	3	14,921	0.02%
2024/03/25	0	0.00	1	45.40	45.40	-1	15,353	-0.01%
2024/03/22	0	0.00	1	45.20	45.30	-1	16,105	-0.01%
2024/03/21	5	45.10	0	0.00	45.10	5	16,959	0.03%
2024/03/19	0	0.00	5	45.85	45.50	-5	17,402	-0.03%
2024/03/18	3	45.48	3	45.70	45.65	0	17,526	0.00%
2024/03/15	10.6	45.26	0	0.00	46.45	10.6	17,778	0.06%
2024/03/11	0	0.00	1	49.30	49.30	-1	17,544	-0.01%
2024/03/08	0	0.00	0.1	48.45	48.65	-0.1	17,905	0.00%
2024/03/06	4	49.23	0	0.00	48.40	4	18,390	0.02%
2024/03/05	1	50.00	1.2	49.70	49.35	-0.2	18,379	0.00%
2024/03/04	0	0.00	2	49.35	49.65	-2	18,350	-0.01%
2024/03/01	1	49.80	0	0.00	49.90	1	18,376	0.01%
2024/02/29	4	50.93	9	50.79	50.40	-5	18,247	-0.03%
2024/02/23	0	0.00	1	49.80	49.65	-1	17,845	-0.01%
2024/02/20	0	0.00	3	48.85	48.65	-3	17,675	-0.02%
2024/02/15	1	46.85	0	0.00	47.20	1	17,961	0.01%
2024/02/02	1	48.95	0	0.00	48.20	1	17,983	0.01%
2024/01/31	4	49.03	0	0.00	48.90	4	17,839	0.02%
2024/01/26	2	49.75	0	0.00	49.75	2	17,882	0.01%
2024/01/19	3	51.50	0	0.00	51.20	3	17,791	0.02%
2024/01/18	2	51.80	7	52.33	52.50	-5	17,695	-0.03%
2024/01/16	5	51.80	0	0.00	52.00	5	17,383	0.03%
2024/01/15	1	53.70	0	0.00	52.80	1	17,235	0.01%
2024/01/12	0	0.00	1	52.80	52.50	-1	17,179	-0.01%
2024/01/09	10	52.54	1	52.20	52.40	9	16,693	0.05%
2024/01/08	7	56.31	3	56.50	56.20	4	16,210	0.02%
2024/01/05	2	57.25	4	57.53	57.90	-2	15,999	-0.01%
2024/01/04	3	57.10	18	57.48	57.00	-15	15,558	-0.10%
2024/01/02	5	56.86	5	57.12	54.70	0	14,512	0.00%
2023/12/28	1	55.60	0	0.00	55.20	1	13,906	0.01%
2023/12/27	1	56.90	4	57.25	56.60	-3	13,795	-0.02%
2023/12/26	46	56.08	37	55.96	56.00	9	13,532	0.07%
2023/12/25	17	57.06	3	54.70	54.50	14	13,140	0.11%
2023/12/22	24	60.56	29	60.44	60.10	-5	12,342	-0.04%
2023/12/21	18	57.46	19	58.47	59.60	-1	10,570	-0.01%
2023/12/20	1	52.50	3	52.97	54.50	-2	9,261	-0.02%
2023/12/19	5	53.00	3	52.97	52.30	2	8,798	0.02%
2023/12/18	3	52.37	2	52.55	52.90	1	8,116	0.01%
2023/12/14	2	48.85	0	0.00	49.05	2	7,080	0.03%
2023/12/13	3	50.60	0	0.00	50.10	3	6,925	0.04%
2023/12/11	0	0.00	1	53.20	52.40	-1	7,192	-0.01%
2023/12/06	1	50.50	1	51.20	51.30	0	6,957	0.00%
2023/12/01	0	0.00	4	48.55	48.65	-4	6,098	-0.07%
2023/11/30	4	46.75	1	46.90	46.70	3	5,955	0.05%
2023/11/28	0	0.00	0.1	46.95	47.00	-0.1	6,013	0.00%
2023/11/22	2	46.10	1	46.80	45.65	1	6,052	0.02%
2023/11/15	0	0.00	4	47.79	47.85	-4	6,230	-0.06%
2023/11/07	10	46.45	0	0.00	46.25	10	6,245	0.16%
2023/11/06	0	0.00	1	47.30	47.45	-1	6,240	-0.02%
2023/10/31	0	0.00	5	47.00	46.20	-5	6,272	-0.08%
2023/10/30	1	47.45	2	46.68	47.45	-1	6,225	-0.02%
2023/10/27	0	0.00	1	45.40	45.50	-1	6,150	-0.02%
2023/10/25	0	0.00	1.2	44.74	44.75	-1.2	6,288	-0.02%
2023/10/24	1	44.50	0	0.00	44.60	1	6,340	0.02%
2023/10/23	1	44.70	1	45.00	44.50	0	6,394	0.00%
2023/10/20	1	44.45	1	44.90	44.90	0	6,415	0.00%
2023/10/17	0	0.00	1	44.80	44.70	-1	6,481	-0.02%
2023/10/16	0	0.00	0.2	44.05	45.00	-0.2	6,549	0.00%
2023/10/13	4	44.73	2	44.28	44.25	2	6,610	0.03%
2023/10/12	1	45.40	1	45.50	45.65	0	6,579	0.00%
2023/10/04	7	46.27	2	46.38	46.35	5	6,971	0.07%
2023/10/02	1	47.35	1	47.20	47.35	0	7,230	0.00%
2023/09/27	2	48.93	2.3	48.93	48.40	-0.3	7,636	0.00%
2023/09/26	1	48.80	1	49.10	48.70	0	8,660	0.00%
2023/09/21	1	50.40	1	50.90	49.80	0	9,532	0.00%
2023/09/18	2	50.65	3	50.52	50.90	-1	9,376	-0.01%
2023/09/15	5	50.78	5	50.96	50.60	0	9,386	0.00%
2023/09/14	2	47.95	3	48.43	48.85	-1	8,722	-0.01%
2023/09/12	0	0.00	3	46.75	46.80	-3	8,725	-0.03%
2023/09/11	1	45.60	2	46.40	46.00	-1	8,719	-0.01%
2023/09/08	0	0.00	1	46.35	46.30	-1	8,781	-0.01%
2023/09/07	1	45.70	0	0.00	45.65	1	8,817	0.01%
2023/09/05	0	0.00	10	47.00	47.30	-10	8,935	-0.11%
2023/09/04	1	46.30	1	46.60	46.50	0	9,162	0.00%
2023/08/31	0	0.00	0.8	46.03	45.30	-0.8	9,261	-0.01%
2023/08/30	1	45.80	0	0.00	45.85	1	9,242	0.01%
2023/08/29	1	45.60	1	45.35	45.35	0	9,324	0.00%
2023/08/28	0	0.00	0.4	46.05	46.10	-0.4	9,394	0.00%
2023/08/21	1	49.60	0	0.00	49.30	1	9,449	0.01%
2023/08/18	0	0.00	1.5	51.25	50.50	-1.5	9,404	-0.02%
2023/08/17	0	0.00	5	47.30	47.90	-5	9,202	-0.05%
2023/08/16	0	0.00	0.1	47.60	47.60	-0.1	9,232	0.00%
2023/08/15	0	0.00	0.3	49.55	49.00	-0.3	9,236	0.00%
2023/08/10	1	49.85	0	0.00	50.10	1	9,379	0.01%
2023/08/08	1	50.10	0	0.00	50.10	1	9,472	0.01%
2023/08/04	1	51.50	0	0.00	51.60	1	9,661	0.01%
2023/08/02	2	50.55	0	0.00	51.10	2	9,689	0.02%
2023/08/01	0	0.00	1	51.20	51.10	-1	9,706	-0.01%
2023/07/31	0	0.00	1	50.30	50.40	-1	9,784	-0.01%
2023/07/27	0	0.00	1	50.40	50.40	-1	9,917	-0.01%
2023/07/26	0	0.00	1	49.80	49.45	-1	9,944	-0.01%
2023/07/25	0	0.00	0.4	49.30	49.20	-0.4	9,972	0.00%
2023/07/19	0	0.00	2	50.70	50.90	-2	10,214	-0.02%
2023/07/18	1	51.40	1	50.60	50.40	0	10,362	0.00%
2023/07/12	2	51.90	2	51.90	51.60	0	10,261	0.00%
2023/07/11	0	0.00	1	53.60	53.60	-1	10,245	-0.01%
2023/07/10	2.1	54.04	3	54.83	53.60	-0.9	10,259	-0.01%
2023/07/07	2	56.35	2	56.70	56.70	0	10,090	0.00%
2023/07/05	2	57.85	3.4	57.61	57.70	-1.4	9,939	-0.01%
2023/07/04	49	61.47	36	59.38	57.30	13	9,675	0.13%
2023/07/03	5	58.00	1	58.40	58.90	4	8,716	0.05%
2023/06/30	2	58.80	1	58.90	59.00	1	8,216	0.01%
2023/06/28	1	58.50	0	0.00	58.40	1	7,880	0.01%
2023/06/27	0.1	59.10	0	0.00	58.80	0.1	7,873	0.00%
2023/06/26	3	59.23	0	0.00	58.80	3	7,871	0.04%
2023/06/21	0	0.00	1	59.70	60.20	-1	7,865	-0.01%
2023/06/20	0	0.00	1	61.10	61.00	-1	7,836	-0.01%
2023/06/19	1	61.40	0	61.40	61.10	1	7,892	0.01%
2023/06/16	0	0.00	5	62.34	62.60	-5	7,918	-0.06%
2023/06/15	5	61.90	0	0.00	61.70	5	7,940	0.06%
2023/06/14	6.7	62.29	5	62.46	62.20	1.7	8,067	0.02%
2023/06/13	5	61.40	10	61.90	61.80	-5	8,375	-0.06%
2023/06/12	4.4	61.33	4	61.80	62.10	0.4	8,862	0.00%
2023/06/09	5	61.80	0	0.00	61.80	5	9,553	0.05%
2023/06/08	12	61.22	16.2	62.01	61.50	-4.2	9,687	-0.04%
2023/06/07	1	59.80	1	60.00	59.80	0	9,917	0.00%
2023/06/06	1.6	59.26	0	0.00	59.50	1.6	9,925	0.02%
2023/06/05	0	0.00	5	58.40	58.00	-5	9,958	-0.05%
2023/06/02	0.5	58.00	5	58.00	58.10	-4.5	10,005	-0.04%
2023/06/01	0	0.00	11	57.11	57.10	-11	10,059	-0.11%
2023/05/26	0	0.00	5	59.30	58.90	-5	10,595	-0.05%
2023/05/25	0	0.00	1	59.60	58.70	-1	10,907	-0.01%
2023/05/17	0.5	60.00	0	0.00	60.20	0.5	11,390	0.00%
2023/05/15	0	0.00	0.1	60.00	60.20	-0.1	11,413	0.00%
2023/05/12	8	59.20	0	0.00	59.20	8	11,434	0.07%
2023/05/11	1	59.60	0	0.00	59.10	1	11,447	0.01%
2023/05/05	1	59.70	1	59.50	59.50	0	11,898	0.00%
2023/05/04	1	60.80	5	60.30	60.10	-4	11,984	-0.03%
2023/05/03	8	61.03	1	60.50	60.50	7	12,004	0.06%
2023/05/02	3	63.40	0	0.00	63.20	3	11,970	0.03%
2023/04/28	2	64.95	0	0.00	65.00	2	12,084	0.02%
2023/04/24	1	64.80	1	65.10	65.50	0	12,374	0.00%
2023/04/21	2	65.80	1.3	65.02	65.00	0.7	12,497	0.01%
2023/04/20	6	68.00	0	0.00	67.70	6	12,473	0.05%
2023/04/19	1	68.00	1.2	68.62	68.00	-0.2	12,630	0.00%
2023/04/18	1	69.80	0	0.00	69.00	1	12,772	0.01%
2023/04/17	0	0.00	2	71.00	70.50	-2	12,889	-0.02%
2023/04/14	1	69.50	0	0.00	69.90	1	13,041	0.01%
2023/04/13	0	0.00	1	68.40	68.50	-1	13,235	-0.01%
2023/04/11	3	68.97	7	68.91	68.60	-4	13,740	-0.03%
2023/04/10	1	70.40	2	69.00	68.80	-1	14,135	-0.01%
2023/04/07	7	69.50	1	69.40	69.40	6	14,505	0.04%
2023/03/29	1	69.10	0	0.00	68.80	1	17,649	0.01%
2023/03/24	3	69.80	0.3	70.10	70.50	2.8	19,983	0.01%
2023/03/23	3	69.90	1	70.00	69.90	2	20,125	0.01%
2023/03/22	0	0.00	1	69.40	70.40	-1	20,171	0.00%
2023/03/21	4	69.65	1	69.00	69.00	3	20,226	0.01%
2023/03/17	21	68.90	21	69.19	69.00	0	20,203	0.00%
2023/03/16	10	68.71	6	68.37	68.20	4	20,128	0.02%
2023/03/15	2	71.00	3	71.23	71.00	-1	19,886	-0.01%
2023/03/14	28	73.39	19	72.93	72.50	9	19,571	0.05%
2023/03/13	41	80.03	42	80.26	80.50	-1	18,898	-0.01%
2023/03/10	50	80.85	50	80.90	79.10	0	18,755	0.00%
2023/03/08	1	79.00	0	0.00	79.00	1	18,647	0.01%
2023/03/06	1.2	80.59	0	0.00	80.60	1.2	18,803	0.01%
2023/03/02	0	0.00	6.1	80.67	80.70	-6.1	19,149	-0.03%
2023/03/01	0	0.00	4	78.00	78.60	-4	18,998	-0.02%
2023/02/24	1	79.70	5	79.66	79.60	-4	18,961	-0.02%
2023/02/23	0	0.00	2	79.50	79.20	-2	18,829	-0.01%
2023/02/22	1	77.20	1	78.20	76.70	0	18,592	0.00%
2023/02/21	0	0.00	1	78.20	77.50	-1	18,344	-0.01%
2023/02/20	5	73.96	0	0.00	74.00	5	18,296	0.03%
2023/02/15	0	0.00	6	74.07	73.70	-6	19,073	-0.03%
2023/02/14	6	74.70	0	0.00	74.80	6	19,329	0.03%
2023/02/10	1	75.90	0	0.00	75.50	1	19,706	0.01%
2023/02/09	1	76.90	0	0.00	76.90	1	20,025	0.00%
2023/02/08	0	0.00	2	77.80	77.90	-2	20,279	-0.01%
2023/02/07	0	0.00	1	77.70	77.60	-1	20,350	0.00%
2023/02/06	3	77.27	0	0.00	76.10	3	20,482	0.01%
2023/02/03	0.3	80.00	0	79.50	79.50	0.3	20,459	0.00%
2023/02/02	0	0.00	2	78.10	78.60	-2	20,220	-0.01%
2023/02/01	0	0.00	2	76.70	76.70	-2	20,217	-0.01%
2023/01/31	0	0.00	1	75.60	75.90	-1	20,313	0.00%
2023/01/30	1	73.80	0	0.00	75.60	1	20,414	0.00%
2023/01/17	1	74.60	1	74.00	73.60	0	20,433	0.00%
2023/01/13	0	0.00	1	74.50	74.50	-1	20,424	0.00%
2023/01/12	3	75.20	0	0.00	74.10	3	20,536	0.01%
2023/01/11	1	76.50	2	77.60	76.10	-1	20,473	0.00%
2023/01/10	3	77.33	0	0.00	76.50	3	20,444	0.01%
2023/01/05	4	78.30	5	77.90	77.10	-1	20,762	0.00%
2023/01/04	4	77.30	1	77.70	77.10	3	20,903	0.01%
2023/01/03	1	81.20	2	79.95	79.20	-1	20,825	0.00%
2022/12/29	25	79.24	25	78.93	79.20	0	20,637	0.00%
2022/12/28	45	81.32	40	81.07	79.00	5	20,583	0.02%
2022/12/27	16	83.71	21	83.81	82.10	-5	20,463	-0.02%
2022/12/26	28	85.17	55	84.29	82.40	-27	20,553	-0.13%
2022/12/23	43	84.49	41	85.61	86.20	2	20,344	0.01%
2022/12/22	41	83.46	23	84.71	87.20	18	19,732	0.09%
2022/12/21	6	78.80	8	79.09	79.80	-2	18,579	-0.01%
2022/12/20	3	76.90	7	77.70	76.70	-4	18,285	-0.02%
2022/12/19	13	78.84	6	76.32	76.20	7	18,086	0.04%
2022/12/16	6	78.83	7	76.84	78.80	-1	17,509	-0.01%
2022/12/15	0	0.00	3	72.10	72.50	-3	16,827	-0.02%
2022/12/14	1	70.30	0	0.00	70.70	1	17,223	0.01%
2022/12/13	0.1	70.30	0	0.00	70.30	0.1	17,331	0.00%
2022/12/09	1	70.00	0	0.00	70.10	1	17,814	0.01%
2022/12/08	2	68.85	0	0.00	68.60	2	18,088	0.01%
2022/12/07	1	71.10	0	0.00	69.10	1	18,250	0.01%
2022/12/06	5	71.22	4	72.45	70.60	1	18,254	0.01%
2022/12/05	1	74.40	1	74.20	74.30	0	18,390	0.00%
2022/12/02	1	74.50	0	0.00	74.50	1	18,584	0.01%
2022/12/01	0	0.00	3	75.20	75.30	-3	18,774	-0.02%
2022/11/30	5	76.20	2	75.85	76.10	3	18,698	0.02%
2022/11/29	3	73.70	0	0.00	74.70	3	18,769	0.02%
2022/11/28	2.2	72.79	18.1	72.90	72.90	-15.9	18,998	-0.08%
2022/11/25	1	77.10	1	75.20	74.90	0	18,973	0.00%
2022/11/24	19	71.95	7	74.51	75.40	12	19,000	0.06%
2022/11/23	0.1	71.00	0	0.00	71.10	0.1	18,785	0.00%
2022/11/21	2	70.10	0	0.00	69.50	2	18,878	0.01%
2022/11/18	3	72.60	0	0.00	71.80	3	18,843	0.02%
2022/11/17	0	0.00	1	74.20	74.20	-1	18,944	-0.01%
2022/11/16	0	0.00	20	74.48	75.30	-20	18,910	-0.11%
2022/11/15	1	73.50	2	73.60	74.60	-1	18,998	-0.01%
2022/11/11	3	75.60	0	0.00	73.50	3	18,698	0.02%
2022/11/10	0	0.00	3	73.83	74.40	-3	18,395	-0.02%
2022/11/09	5	72.50	5	71.66	72.00	0	18,244	0.00%
2022/11/08	18	70.98	1	72.40	70.40	17	18,282	0.09%
2022/11/07	0	0.00	2	70.20	70.00	-2	18,009	-0.01%
2022/11/04	1	65.30	1	66.70	66.60	0	17,759	0.00%
2022/11/03	2	65.05	1	66.00	65.80	1	17,605	0.01%
2022/11/02	0	0.00	1	68.40	66.50	-1	17,748	-0.01%
2022/11/01	3	66.70	0	0.00	66.00	3	17,590	0.02%
2022/10/27	0	0.00	4	69.93	70.50	-4	17,529	-0.02%
2022/10/26	1	66.60	3	69.03	69.20	-2	17,483	-0.01%
2022/10/25	0.7	67.60	1	69.30	67.70	-0.3	17,395	0.00%
2022/10/21	1	66.70	1	67.00	66.50	0	17,570	0.00%
2022/10/20	4	63.50	5	65.16	66.90	-1	17,578	-0.01%
2022/10/19	0	0.00	2	68.10	67.90	-2	17,706	-0.01%
2022/10/18	2	66.70	2	67.30	67.00	0	17,674	0.00%
2022/10/17	5	64.86	0.2	64.10	64.90	4.9	17,705	0.03%
2022/10/14	0	0.00	3.2	68.95	68.80	-3.2	17,512	-0.02%
2022/10/13	0	0.00	3.5	65.40	65.40	-3.5	17,873	-0.02%
2022/10/12	1	68.30	1.4	68.33	68.30	-0.4	18,252	0.00%
2022/10/05	2.2	73.44	4	73.98	72.90	-1.8	18,103	-0.01%
2022/10/04	2	71.65	0	0.00	71.60	2	18,225	0.01%
2022/10/03	4	68.70	13	69.73	70.30	-9	18,110	-0.05%
2022/09/30	0	0.00	1	66.80	66.80	-1	17,994	-0.01%
2022/09/29	0	0.00	3	66.50	66.50	-3	17,966	-0.02%
2022/09/28	3	67.60	0	0.00	65.70	3	17,990	0.02%
2022/09/27	0	0.00	2	70.00	71.00	-2	18,355	-0.01%
2022/09/26	0	0.00	3	71.57	69.40	-3	18,480	-0.02%
2022/09/23	0	0.00	1	76.20	74.90	-1	18,620	-0.01%
2022/09/22	3	75.37	0	0.00	74.70	3	18,861	0.02%
2022/09/21	1	78.50	8	78.08	78.30	-7	19,104	-0.04%
2022/09/20	5	75.70	0	0.00	75.10	5	19,163	0.03%
2022/09/19	1	74.60	5.4	77.13	74.10	-4.4	19,630	-0.02%
2022/09/16	1.2	79.00	0	0.00	80.70	1.2	19,925	0.01%
2022/09/15	0	0.00	1	80.70	80.70	-1	20,286	0.00%
2022/09/14	4.4	77.28	2	76.35	79.10	2.4	20,546	0.01%
2022/09/13	1	77.70	1	78.20	77.70	0	20,614	0.00%
2022/09/12	2	77.65	6	76.33	76.90	-4	20,925	-0.02%
2022/09/08	1	74.00	1	74.10	74.10	0	20,836	0.00%
2022/09/07	1	74.10	1	73.90	74.50	0	20,908	0.00%
2022/09/06	6	77.10	3	77.73	76.80	3	20,750	0.01%
2022/09/05	3	76.47	1	76.60	76.20	2	20,692	0.01%
2022/09/02	13	79.99	0	0.00	78.00	13	20,581	0.06%
2022/09/01	3.7	84.35	0	0.00	83.70	3.7	20,346	0.02%
2022/08/31	6.1	84.15	3.5	85.48	86.80	2.6	20,415	0.01%
2022/08/30	1	86.00	1	87.00	86.10	0	20,129	0.00%
2022/08/29	3	86.87	10	86.70	86.30	-7	20,111	-0.03%
2022/08/26	2	93.10	2	93.80	93.10	0	20,046	0.00%
2022/08/25	1	92.80	2	92.80	92.80	-1	20,010	0.00%
2022/08/24	7	92.16	5	91.54	91.30	2	20,068	0.01%
2022/08/23	14	95.05	1	95.40	94.60	13	20,090	0.06%
2022/08/22	4	95.66	0	0.00	95.10	4	20,154	0.02%
2022/08/19	0.2	101.00	0	0.00	100.50	0.2	20,021	0.00%
2022/08/18	0.5	101.00	0	0.00	101.00	0.5	20,220	0.00%
2022/08/17	9.1	101.99	10	100.15	101.50	-0.9	20,697	0.00%
2022/08/16	1.2	100.08	1	100.50	99.90	0.2	21,251	0.00%
2022/08/15	2.3	101.00	2	101.25	101.50	0.3	21,871	0.00%
2022/08/11	0.2	103.50	1	104.00	103.00	-0.8	21,901	0.00%
2022/08/10	0.2	104.00	1	105.00	103.00	-0.8	21,885	0.00%
2022/08/09	5.2	105.62	2	105.00	105.00	3.2	21,937	0.01%
2022/08/08	0	0.00	2	107.00	107.50	-2	21,826	-0.01%
2022/08/05	3	106.50	0	0.00	107.50	3	21,846	0.01%
2022/08/02	0.2	104.50	0	0.00	105.00	0.2	22,088	0.00%
2022/08/01	1	106.00	0	0.00	107.50	1	22,109	0.00%
2022/07/29	3	107.50	4	106.88	107.00	-1	22,202	0.00%
2022/07/26	8	101.25	6	102.00	100.50	2	22,099	0.01%
2022/07/22	0	0.00	1	106.50	106.50	-1	21,993	0.00%
2022/07/21	3.1	106.01	4	106.25	105.50	-1	22,013	0.00%
2022/07/20	27.2	106.46	17	106.71	103.50	10.2	21,989	0.05%
2022/07/19	13	129.92	21	129.79	131.00	-8	21,598	-0.04%
2022/07/18	13.1	119.29	13	120.38	121.00	0.1	21,147	0.00%
2022/07/15	1	117.00	1	117.50	117.00	0	21,144	0.00%
2022/07/14	13	114.42	13	114.96	118.50	0	21,219	0.00%
2022/07/13	12	115.83	11	116.23	113.50	1	21,063	0.00%
2022/07/12	2.2	112.86	0	0.00	112.00	2.2	20,966	0.01%
2022/07/08	20	120.83	18	121.75	120.50	2	20,675	0.01%
2022/07/07	1	116.50	1	117.50	116.50	0	20,505	0.00%
2022/07/05	22.3	113.87	21	113.07	116.00	1.3	20,405	0.01%
2022/07/04	0	0.00	3	113.67	115.50	-3	19,948	-0.02%
2022/07/01	0	0.00	221	119.14	111.00	-221	19,836	-1.11%	大賣/鉅額交易
2022/06/30	25	118.80	25	119.80	119.00	0	19,480	0.00%
2022/06/29	16.3	123.90	15	119.50	120.00	1.3	19,155	0.01%
2022/06/28	12	126.75	11	126.18	128.00	1	18,787	0.01%
2022/06/27	39	123.13	43	125.03	128.00	-4	18,412	-0.02%
2022/06/24	11	117.18	12	119.13	116.50	-1	17,937	-0.01%
2022/06/23	3	114.17	6	112.50	110.50	-3	17,617	-0.02%
2022/06/22	15	117.20	21	120.76	120.00	-6	17,276	-0.03%
2022/06/21	11	123.00	6	123.58	123.50	5	16,758	0.03%
2022/06/20	1	119.50	53	120.00	119.50	-52	16,534	-0.31%
2022/06/17	3.2	131.06	5	131.20	131.00	-1.8	16,156	-0.01%
2022/06/16	5.1	132.84	9.1	132.79	131.00	-4	15,984	-0.03%
2022/06/15	0	0.00	1	140.50	140.50	-1	16,030	-0.01%
2022/06/14	1.3	143.20	5	142.30	143.00	-3.8	16,380	-0.02%
2022/06/13	3.2	144.78	0	0.00	143.00	3.2	17,312	0.02%
2022/06/10	1.5	151.17	0	0.00	150.00	1.5	17,735	0.01%
2022/06/09	2.3	156.87	0	0.00	155.00	2.3	17,977	0.01%
2022/06/08	5.1	161.46	4	161.13	161.50	1.1	18,124	0.01%
2022/06/06	2	160.50	3	162.33	158.50	-1	19,086	-0.01%
2022/06/02	0.2	159.50	0	0.00	158.50	0.2	19,672	0.00%
2022/06/01	13	160.62	13	159.69	159.50	0	20,734	0.00%
2022/05/31	2	156.75	0	0.00	157.00	2	22,047	0.01%
2022/05/30	1	160.00	1	161.50	158.50	0	22,405	0.00%
2022/05/27	1	159.00	2	158.50	160.50	-1	22,706	0.00%
2022/05/26	9	159.11	1	162.00	156.50	8	23,032	0.03%
2022/05/25	3	159.50	1	165.00	160.50	2	23,196	0.01%
2022/05/24	4	163.50	3	164.33	161.50	1	23,415	0.00%
2022/05/23	1	162.50	13.2	160.57	163.50	-12.2	23,452	-0.05%
2022/05/20	0	0.00	7	147.86	149.00	-7	23,616	-0.03%
2022/05/19	5	142.30	2	143.50	146.00	3	24,528	0.01%
2022/05/18	3	146.50	0	0.00	147.50	3	25,491	0.01%
2022/05/17	2	146.50	5	146.60	143.00	-3	26,034	-0.01%
2022/05/16	2.1	149.74	4	151.00	148.00	-1.9	26,380	-0.01%
2022/05/13	2	153.50	2	152.50	153.50	0	26,755	0.00%
2022/05/12	3.5	150.62	2.1	150.77	148.50	1.3	27,852	0.00%
2022/05/11	5	152.10	1	153.00	151.50	4	28,048	0.01%
2022/05/10	4	149.88	4	152.50	151.50	0	28,426	0.00%
2022/05/09	2.4	149.42	9	150.67	148.00	-6.6	28,842	-0.02%
2022/05/06	6	149.75	8	150.75	151.50	-2	29,843	-0.01%
2022/05/05	1.3	153.12	5.3	152.81	153.00	-4	29,960	-0.01%
2022/05/04	3.2	150.09	3	148.50	148.50	0.2	29,923	0.00%
2022/05/03	1	143.00	2	145.25	146.00	-1	30,123	0.00%
2022/04/29	3	145.67	4	146.88	146.00	-1	30,426	0.00%
2022/04/28	3.3	143.85	1	145.00	142.00	2.3	30,615	0.01%
2022/04/27	3	142.50	3.2	143.72	144.00	-0.2	30,648	0.00%
2022/04/26	0.2	149.00	0	0.00	145.00	0.2	30,761	0.00%
2022/04/25	2.2	150.70	3	152.33	148.00	-0.9	30,860	0.00%
2022/04/22	4	156.13	1	155.00	156.00	3	30,890	0.01%
2022/04/21	2.2	157.30	2	158.50	157.50	0.2	31,098	0.00%
2022/04/20	1	156.00	1	157.50	155.50	0	31,348	0.00%
2022/04/18	1.2	150.70	0	0.00	151.00	1.2	31,728	0.00%
2022/04/15	2	155.75	1	156.50	155.00	1	32,036	0.00%
2022/04/14	3	155.00	3	156.50	154.50	0	32,163	0.00%
2022/04/13	3	156.83	1	156.50	158.00	2	32,253	0.01%
2022/04/12	1.3	150.12	2	151.75	153.00	-0.7	32,311	0.00%
2022/04/11	0	0.00	1	152.00	151.50	-1	32,351	0.00%
2022/04/07	2.3	150.50	1	149.50	149.50	1.3	33,063	0.00%
2022/04/06	1.2	153.83	0	0.00	156.00	1.2	33,093	0.00%
2022/04/01	3.2	159.81	0	0.00	160.00	3.2	33,478	0.01%
2022/03/31	3	157.67	0	0.00	158.50	3	33,528	0.01%
2022/03/30	3.3	160.48	9	158.72	160.00	-5.7	33,688	-0.02%
2022/03/28	1	154.50	11	154.95	156.00	-10	34,092	-0.03%
2022/03/25	7.3	155.27	0	0.00	153.50	7.3	34,467	0.02%
2022/03/24	1.7	161.59	1	161.50	160.00	0.7	34,857	0.00%
2022/03/23	2.5	163.96	0	0.00	163.00	2.5	35,566	0.01%
2022/03/22	1.3	166.08	0	0.00	162.50	1.3	36,222	0.00%
2022/03/21	2	163.25	0	0.00	163.00	2	37,126	0.01%
2022/03/18	8.5	160.92	0	0.00	163.00	8.5	38,261	0.02%
2022/03/17	1.5	164.27	2	165.25	168.00	-0.5	38,841	0.00%
2022/03/16	10.5	168.40	35	164.99	161.50	-24.5	39,919	-0.06%
2022/03/15	6.8	175.01	0	0.00	172.50	6.8	39,944	0.02%
2022/03/14	1	181.00	1	180.00	182.00	0	41,030	0.00%
2022/03/11	2	175.50	5	174.50	175.00	-3	42,473	-0.01%
2022/03/10	6	180.08	2	176.50	176.50	4	43,249	0.01%
2022/03/09	1	174.50	0	0.00	174.00	1	43,857	0.00%
2022/03/08	5.1	178.40	1	170.50	170.50	4.1	44,460	0.01%
2022/03/07	14.1	187.96	11.2	188.37	180.00	2.9	43,865	0.01%
2022/03/04	11	198.64	8.3	199.40	192.00	2.7	43,042	0.01%
2022/03/03	13	195.31	15	193.40	192.00	-2	41,921	0.00%
2022/03/02	4	193.13	2	191.75	190.50	2	41,774	0.00%
2022/03/01	3	191.83	2	193.50	193.00	1	41,636	0.00%
2022/02/25	1	185.00	4	186.25	187.00	-3	41,391	-0.01%
2022/02/24	5.1	187.93	5	186.30	182.00	0.1	41,218	0.00%
2022/02/23	12	190.21	12	189.83	190.00	0	40,843	0.00%
2022/02/22	14.1	184.49	12.8	184.06	181.50	1.3	40,488	0.00%
2022/02/21	15	198.50	13	197.92	195.00	2	39,762	0.01%
2022/02/18	26.1	188.69	30	190.05	194.50	-3.9	39,031	-0.01%
2022/02/17	5	185.70	6	187.25	183.00	-1	38,225	0.00%
2022/02/16	20	184.75	27	184.22	183.50	-7	37,912	-0.02%
2022/02/15	3	181.33	5	179.90	178.50	-2	38,206	-0.01%
2022/02/14	5	178.90	18	181.11	180.00	-13	38,783	-0.03%
2022/02/11	21	176.55	23	175.39	172.00	-2	38,390	-0.01%
2022/02/10	16	174.78	14	175.43	175.50	2	39,037	0.01%
2022/02/09	4.1	175.98	10	174.70	173.50	-5.9	39,741	-0.01%
2022/02/08	12.2	171.30	10	172.45	172.00	2.2	39,830	0.01%
2022/02/07	4.3	152.86	0	0.00	162.00	4.3	39,996	0.01%
2022/01/26	0.3	148.17	6	148.00	147.50	-5.7	41,239	-0.01%
2022/01/25	5	146.00	8	148.31	145.50	-3	41,581	-0.01%
2022/01/24	6	150.67	5	151.50	153.00	1	41,813	0.00%
2022/01/21	9	155.89	3	158.67	151.50	6	42,137	0.01%
2022/01/20	2	161.75	2	162.00	161.00	0	42,290	0.00%
2022/01/19	2	161.50	1.2	163.98	161.50	0.8	42,524	0.00%
2022/01/18	4	166.25	2	167.00	166.00	2	42,715	0.00%
2022/01/17	19	169.03	11	167.00	166.00	8	43,550	0.02%
2022/01/14	11	170.77	11	172.27	173.50	0	44,029	0.00%
2022/01/13	19	172.79	14	174.11	168.50	5	44,460	0.01%
2022/01/12	3.5	179.86	0	0.00	176.00	3.5	44,725	0.01%
2022/01/11	23	181.33	21	181.40	181.50	2	45,521	0.00%
2022/01/10	5	180.80	1	181.50	179.50	4	46,605	0.01%
2022/01/07	13	187.12	11	187.45	187.50	2	47,315	0.00%
2022/01/06	2	190.75	5	191.80	191.00	-3	48,866	-0.01%
2022/01/05	41	190.98	37	192.68	191.00	4	49,726	0.01%
2022/01/04	4	188.13	5	187.00	191.50	-1	50,499	0.00%
2022/01/03	11	187.86	17.2	191.44	187.50	-6.2	51,296	-0.01%
2021/12/30	13.1	198.92	0	0.00	198.50	13.1	51,827	0.03%
2021/12/29	0	0.00	1	202.50	201.00	-1	52,778	0.00%
2021/12/28	2	204.00	4.6	203.64	200.50	-2.6	54,654	0.00%
2021/12/27	32	199.47	33	199.30	199.00	-1	55,451	0.00%
2021/12/24	33	200.85	31	199.05	199.00	2	56,326	0.00%
2021/12/23	3	204.00	0	0.00	200.00	3	56,322	0.01%
2021/12/22	22	204.73	22	203.82	204.00	0	56,540	0.00%
2021/12/21	4	200.88	9.1	203.53	207.00	-5.1	56,543	-0.01%
2021/12/20	55	199.85	53	199.00	199.00	2	56,620	0.00%
2021/12/17	16	201.84	14	201.50	200.00	2	56,644	0.00%
2021/12/16	26	197.48	3.2	199.00	196.50	22.8	56,315	0.04%
2021/12/15	4	194.50	8	197.69	199.00	-4	56,196	-0.01%
2021/12/14	10.1	194.03	7	197.93	189.50	3.1	56,156	0.01%
2021/12/13	18	206.33	9	207.11	201.50	9	55,319	0.02%
2021/12/10	25	208.78	20.5	208.99	210.50	4.5	55,553	0.01%
2021/12/09	2	198.75	12.2	202.63	208.00	-10.2	54,894	-0.02%
2021/12/08	7	197.57	11.2	199.24	197.00	-4.2	54,715	-0.01%
2021/12/07	15	186.97	30	186.30	191.00	-15	54,241	-0.03%
2021/12/06	36	175.11	43	176.10	176.50	-7	53,587	-0.01%
2021/12/03	14	170.00	7.3	168.74	164.50	6.7	53,625	0.01%
2021/12/02	10	158.25	39	163.83	169.50	-29	53,692	-0.05%
2021/12/01	8	154.63	13	155.23	154.50	-5	53,099	-0.01%
2021/11/30	1.1	155.07	1	157.00	156.50	0.1	53,553	0.00%
2021/11/29	1	151.50	1	152.00	153.00	0	54,150	0.00%
2021/11/26	3.1	154.34	2	157.25	152.00	1.1	55,260	0.00%
2021/11/25	11	156.95	11	157.73	157.50	0	55,943	0.00%
2021/11/24	1.2	153.08	1	153.50	154.00	0.2	56,530	0.00%
2021/11/23	4.1	155.60	0	0.00	154.00	4.1	58,328	0.01%
2021/11/22	32	157.67	32	157.92	154.50	0	60,206	0.00%
2021/11/19	14	158.18	6	156.83	156.00	8	61,871	0.01%
2021/11/18	1	160.00	2.3	161.11	160.50	-1.3	64,140	0.00%
2021/11/17	0.2	157.50	0	0.00	158.50	0.2	66,010	0.00%
2021/11/16	1	158.00	1.1	161.00	161.00	-0.1	67,378	0.00%
2021/11/15	2	157.75	6	158.00	157.00	-4	69,856	-0.01%
2021/11/12	9	159.44	6	160.75	159.00	3	71,211	0.00%
2021/11/11	30.4	168.44	5	161.80	159.50	25.4	71,484	0.04%
2021/11/10	17	182.76	10	183.00	177.00	7	72,107	0.01%
2021/11/09	12	188.25	2	187.50	183.50	10	73,224	0.01%
2021/11/08	32	187.66	28.2	189.12	190.00	3.8	73,787	0.01%
2021/11/05	21	175.21	21.1	176.35	178.00	-0.1	74,735	0.00%
2021/11/04	13	176.08	14	177.54	174.50	-1	76,083	0.00%
2021/11/03	25	171.42	25.1	173.28	171.50	-0.1	76,323	0.00%
2021/11/02	24	162.60	27	163.15	161.00	-3	76,868	0.00%
2021/11/01	4	161.50	5	162.40	158.50	-1	77,612	0.00%
2021/10/29	33	160.68	47.1	160.21	160.00	-14.1	78,267	-0.02%
2021/10/28	3	158.33	5	158.90	153.50	-2	79,584	0.00%
2021/10/27	2	154.50	1	154.50	153.00	1	82,036	0.00%
2021/10/26	18	157.33	6	158.25	157.00	12	84,992	0.01%
2021/10/25	22	157.82	49.7	155.92	157.50	-27.7	87,571	-0.03%
2021/10/22	6.7	154.72	5	153.90	152.50	1.7	90,066	0.00%
2021/10/21	2	163.25	6	163.83	159.00	-4	91,770	0.00%
2021/10/20	5	161.70	4	163.00	159.50	1	92,550	0.00%
2021/10/19	20	161.95	20	162.83	158.00	0	94,278	0.00%
2021/10/18	11.3	152.03	10	157.90	160.00	1.3	96,471	0.00%
2021/10/15	5	161.90	233	162.01	161.00	-228	97,931	-0.23%	大賣/鉅額交易
2021/10/14	3	160.00	9	163.72	164.50	-6	98,982	-0.01%
2021/10/13	3	157.33	5	160.20	155.00	-2	99,248	0.00%
2021/10/12	8	158.50	13	158.73	153.50	-5	101,711	0.00%
2021/10/08	9	168.39	0	0.00	169.50	9	102,911	0.01%
2021/10/07	1	169.50	20	171.80	171.50	-19	105,121	-0.02%
2021/10/06	9.4	166.43	10	168.95	161.50	-0.6	106,167	0.00%
2021/10/05	14.6	165.01	4	164.50	173.00	10.6	107,309	0.01%
2021/10/04	7	172.00	13	176.69	165.50	-6	108,342	-0.01%
2021/10/01	30.2	188.72	13.6	186.00	183.50	16.6	110,613	0.02%
2021/09/30	1	202.00	1	204.50	203.50	0	112,158	0.00%
2021/09/29	3.2	200.19	2	200.50	200.50	1.2	113,993	0.00%
2021/09/28	13.7	203.12	10	203.35	203.50	3.7	115,755	0.00%
2021/09/27	3	210.33	2	220.00	208.00	1	117,732	0.00%
2021/09/24	2	212.00	16.5	215.41	215.00	-14.5	121,860	-0.01%
2021/09/23	2.3	208.11	2	208.75	207.50	0.3	123,853	0.00%
2021/09/22	2.5	205.00	1	202.00	203.00	1.5	127,961	0.00%
2021/09/17	4	208.75	8	206.63	210.00	-4	129,019	0.00%
2021/09/16	1	200.50	7	202.50	200.50	-6	131,239	0.00%
2021/09/15	3	200.83	5	201.20	205.00	-2	132,972	0.00%
2021/09/14	4	205.63	0	0.00	201.50	4	136,191	0.00%
2021/09/13	15.1	213.57	3	212.83	210.00	12.1	138,442	0.01%
2021/09/10	6	208.42	9	210.06	211.50	-3	139,336	0.00%
2021/09/09	35	209.90	29	207.62	207.50	6	140,530	0.00%
2021/09/08	7	213.93	9	213.06	213.00	-2	141,059	0.00%
2021/09/07	5	206.20	7	206.86	209.50	-2	141,359	0.00%
2021/09/06	5	217.60	6	222.17	211.00	-1	140,707	0.00%
2021/09/03	15.6	229.24	7	234.57	222.00	8.6	140,444	0.01%
2021/09/02	8	238.06	12	239.58	235.50	-4	139,951	0.00%
2021/09/01	29	238.91	14	239.82	235.00	15	139,269	0.01%
2021/08/31	11	250.05	16	249.44	248.00	-5	138,045	0.00%
2021/08/30	5	253.70	1	256.00	249.00	4	137,102	0.00%
2021/08/27	16	250.72	15	259.47	252.00	1	136,378	0.00%
2021/08/26	33	255.03	16	256.78	258.00	17	134,570	0.01%
2021/08/25	15	250.23	27	254.69	262.00	-12	132,823	-0.01%
2021/08/24	31	249.31	15	247.83	244.00	16	131,087	0.01%
2021/08/23	10	241.40	25.2	244.19	248.00	-15.2	129,142	-0.01%
2021/08/20	21	216.40	22	218.18	225.50	-1	129,352	0.00%
2021/08/19	33	219.35	33	222.67	213.00	0	130,804	0.00%
2021/08/18	5	206.00	27.2	218.28	226.00	-22.2	129,864	-0.02%
2021/08/17	6	209.92	1	217.00	205.50	5	130,875	0.00%
2021/08/16	31	211.19	30	213.15	215.00	1	131,847	0.00%
2021/08/13	33	226.12	18	225.53	215.00	15	131,260	0.01%
2021/08/12	11	219.82	16.1	221.81	230.00	-5.1	131,665	0.00%
2021/08/11	26	215.79	24	218.13	217.00	2	131,247	0.00%
2021/08/10	18	227.11	11	232.64	225.00	7	129,537	0.01%
2021/08/09	17	232.47	9	233.44	229.00	8	128,839	0.01%
2021/08/06	12	234.54	24	237.46	231.00	-12	128,536	-0.01%
2021/08/05	23.1	223.71	30	225.20	221.00	-6.9	127,154	-0.01%
2021/08/04	22	235.07	7	234.43	233.00	15	126,543	0.01%
2021/08/03	13	232.27	10	231.50	229.00	3	126,639	0.00%
2021/08/02	15	221.83	11	222.00	232.00	4	125,565	0.00%
2021/07/30	59.1	242.80	49	242.57	223.50	10.1	123,176	0.01%
2021/07/29	24	237.60	18	240.31	248.00	6	120,666	0.00%
2021/07/28	19.1	208.08	38.1	212.40	225.50	-19	118,502	-0.02%
2021/07/27	27	206.54	46	205.89	205.00	-19	116,098	-0.02%
2021/07/26	53.1	228.82	34	227.10	216.50	19.1	115,006	0.02%
2021/07/23	31	245.60	19.2	247.32	240.00	11.8	113,819	0.01%
2021/07/22	16	231.16	41	237.37	240.00	-25	112,099	-0.02%
2021/07/21	73.1	260.97	65	260.33	238.50	8.1	109,689	0.01%
2021/07/20	36.1	267.51	29	268.86	260.50	7.1	107,231	0.01%
2021/07/19	52	291.82	50	294.13	286.00	2	105,706	0.00%
2021/07/16	95	293.11	89	293.36	286.00	6	105,178	0.01%
2021/07/15	27	267.15	45	270.76	278.50	-18	102,364	-0.02%
2021/07/14	29.1	248.84	22	254.38	253.50	7.1	101,196	0.01%
2021/07/13	59.2	270.88	41	275.12	258.50	18.2	98,531	0.02%
2021/07/12	35.1	289.64	26	291.40	287.00	9.1	96,744	0.01%
2021/07/09	59.1	287.45	17.4	293.32	275.00	41.7	94,700	0.04%
2021/07/08	27.4	282.10	50.8	291.74	304.00	-23.4	92,400	-0.03%
2021/07/07	52.1	285.73	38.2	295.98	276.50	13.9	89,534	0.02%
2021/07/06	46.4	309.91	28	308.23	296.00	18.4	87,537	0.02%
2021/07/05	18.4	314.34	15	316.17	302.00	3.4	85,714	0.00%
2021/07/02	19.3	333.44	12.9	329.62	326.50	6.4	83,762	0.01%
2021/07/01	477	339.51	47	342.83	336.00	430	81,705	0.53%	大買/鉅額交易
2021/06/30	37	307.49	51	315.07	321.00	-14	77,304	-0.02%
2021/06/29	49	306.03	33	304.76	292.00	16	75,146	0.02%
2021/06/28	12	292.88	22	295.93	300.00	-10	71,395	-0.01%
2021/06/25	25	265.96	36	268.99	273.00	-11	70,194	-0.02%
2021/06/24	20	236.15	42	243.18	248.50	-22	67,663	-0.03%
2021/06/23	74	242.67	42	245.80	226.00	32	65,883	0.05%
2021/06/22	58.4	261.97	45	264.50	251.00	13.4	61,674	0.02%
2021/06/21	26	238.63	34	243.63	249.00	-8	58,851	-0.01%
2021/06/18	28	208.11	68	216.39	226.50	-40	58,156	-0.07%
2021/06/17	49.2	203.21	37	204.09	206.00	12.2	56,643	0.02%
2021/06/16	44.3	203.39	29	207.93	205.50	15.3	55,154	0.03%
2021/06/15	10	183.85	4	190.75	191.50	6	53,839	0.01%
2021/06/11	0	0.00	33	169.18	174.50	-33	53,432	-0.06%
2021/06/10	2	156.00	1	159.50	159.00	1	53,228	0.00%
2021/06/09	12	161.92	5	159.00	160.00	7	53,324	0.01%
2021/06/08	5	157.00	3	162.50	165.00	2	53,404	0.00%
2021/06/07	10	151.60	2	155.75	153.00	8	53,464	0.01%
2021/06/04	18	158.61	0	0.00	155.50	18	53,521	0.03%
2021/06/03	1	164.50	5	166.00	161.00	-4	53,592	-0.01%
2021/06/02	14	163.14	101.7	166.88	160.00	-87.7	53,515	-0.16%	大賣/
2021/06/01	102	157.75	16	154.81	159.50	86	53,205	0.16%	大買/
2021/05/31	23	148.39	22	148.98	145.00	1	53,006	0.00%
2021/05/28	24	149.92	59	151.59	154.50	-35	52,533	-0.07%
2021/05/27	42	137.88	46	139.78	140.50	-4	50,723	-0.01%
2021/05/26	10	122.65	24	123.71	128.00	-14	47,866	-0.03%
2021/05/25	63	129.80	61	117.98	116.50	2	46,237	0.00%
2021/05/24	24	119.04	60.1	122.79	125.00	-36.1	43,825	-0.08%
2021/05/21	8	110.38	52	113.94	114.00	-44	42,234	-0.10%
2021/05/20	3	94.10	14.3	99.86	104.00	-11.3	41,724	-0.03%
2021/05/19	3	93.70	3	94.00	94.60	0	39,609	0.00%
2021/05/18	0	0.00	3	86.00	86.00	-3	39,042	-0.01%
2021/05/17	13.1	81.61	24	80.43	78.20	-10.9	38,911	-0.03%
2021/05/14	17	79.85	2	76.50	81.60	15	37,764	0.04%
2021/05/13	19.3	81.62	42	81.10	80.10	-22.7	36,679	-0.06%
2021/05/12	6	90.22	5	90.72	88.90	1	36,346	0.00%
2021/05/11	16.3	101.62	4	99.40	98.70	12.3	36,361	0.03%
2021/05/10	3	99.43	14	98.74	101.50	-11	35,317	-0.03%
2021/05/07	5	89.24	9	90.77	92.30	-4	34,558	-0.01%
2021/05/06	16	92.26	4	89.25	89.90	12	34,312	0.03%
2021/05/05	12	91.92	10	92.73	92.50	2	33,721	0.01%
2021/05/04	10	95.85	325	91.99	91.40	-315	33,189	-0.95%	大賣/鉅額交易
2021/05/03	33	102.60	39	103.12	101.50	-6	32,428	-0.02%
2021/04/29	14.2	91.97	4.1	93.66	94.70	10.1	31,563	0.03%
2021/04/28	16	97.23	44	92.92	92.50	-28	31,936	-0.09%
2021/04/27	31.3	94.84	6	94.40	91.20	25.3	31,941	0.08%
2021/04/26	10	89.30	50	89.87	90.20	-40	31,963	-0.13%
2021/04/23	8	83.44	1.4	83.35	82.00	6.6	32,715	0.02%
2021/04/22	10.2	92.83	30	91.22	85.80	-19.8	32,945	-0.06%
2021/04/21	1	81.80	1	86.20	89.60	0	32,068	0.00%
2021/04/20	16	79.78	26	80.85	81.50	-10	31,928	-0.03%
2021/04/19	45	79.06	11	80.60	80.60	34	32,264	0.11%
2021/04/16	0	0.00	2	67.90	73.30	-2	32,430	-0.01%
2021/04/15	0	0.00	1	66.10	66.70	-1	32,892	0.00%
2021/04/14	3	65.87	0	0.00	65.30	3	34,186	0.01%
2021/04/13	4	63.68	4	64.25	64.30	0	34,459	0.00%
2021/04/12	29	63.07	5	62.54	64.00	24	35,159	0.07%
2021/04/09	10	57.56	0	0.00	58.20	10	36,862	0.03%
2021/04/08	1	58.50	2	58.95	58.90	-1	37,908	0.00%
2021/04/07	0	0.00	1	56.90	58.70	-1	39,236	0.00%
2021/04/06	0	0.00	2	55.30	57.40	-2	42,280	0.00%
2021/04/01	10	56.20	20	55.82	55.90	-10	43,279	-0.02%
2021/03/31	9	56.31	11	55.72	55.10	-2	44,129	0.00%
2021/03/30	28	54.40	11	54.31	54.60	17	44,067	0.04%
2021/03/29	13	54.76	6	55.03	55.40	7	44,720	0.02%
2021/03/26	10	50.50	10	53.10	52.90	0	46,649	0.00%
2021/03/25	16	50.60	19	49.99	49.90	-3	47,659	-0.01%
2021/03/24	3	51.80	4	52.10	52.00	-1	48,732	0.00%
2021/03/23	47	52.63	8	51.60	51.70	39	48,863	0.08%
2021/03/22	7	53.59	7	53.81	54.50	0	48,009	0.00%
2021/03/19	20	49.30	1	49.50	49.55	19	47,755	0.04%
2021/03/18	0	0.00	22	49.86	49.95	-22	48,015	-0.05%
2021/03/17	21	49.00	1	48.75	49.00	20	48,441	0.04%
2021/03/16	3	48.47	9	48.36	48.65	-6	48,956	-0.01%
2021/03/12	3	47.70	3	47.40	47.40	0	50,455	0.00%
2021/03/11	5	47.40	0	0.00	47.25	5	50,756	0.01%
2021/03/09	0	0.00	37	46.74	47.50	-37	51,141	-0.07%
2021/03/05	0	0.00	6	45.99	45.85	-6	51,890	-0.01%
2021/03/04	1	46.05	0	0.00	46.05	1	52,319	0.00%
2021/03/03	0	0.00	0.3	47.10	47.30	-0.3	52,717	0.00%
2021/03/02	2	49.50	2	47.15	45.50	0	53,775	0.00%
2021/02/26	0	0.00	3	47.27	47.95	-3	54,074	-0.01%
2021/02/25	0	0.00	1	46.85	47.30	-1	54,060	0.00%
2021/02/23	1	47.15	1	46.65	46.70	0	54,262	0.00%
2021/02/22	8	46.80	8	47.13	46.75	0	54,800	0.00%
2021/02/19	5	44.60	1	44.55	44.50	4	54,951	0.01%
2021/02/18	16	45.57	13	45.48	45.25	3	55,206	0.01%
2021/02/17	2	42.95	0	0.00	43.90	2	54,788	0.00%
2021/02/05	118	42.81	113	42.54	42.20	5	54,773	0.01%	大買/大賣/
2021/02/03	25	42.80	0	0.00	42.25	25	55,361	0.05%
2021/02/02	0	0.00	2	45.00	43.50	-2	56,019	0.00%
2021/01/29	25	44.20	0	0.00	42.80	25	55,267	0.05%
2021/01/28	2	44.55	3	45.03	44.75	-1	55,130	0.00%
2021/01/27	16	45.73	17	44.89	44.55	-1	54,963	0.00%
2021/01/26	7	45.36	6	45.65	45.60	1	55,058	0.00%
2021/01/22	21	43.16	21	43.57	44.80	0	54,629	0.00%
2021/01/21	28	43.66	31	43.53	42.70	-3	54,212	-0.01%
2021/01/20	33	42.12	8	43.26	42.10	25	53,579	0.05%
2021/01/19	22	44.28	5	43.60	43.20	17	52,968	0.03%
2021/01/18	1	41.35	3	44.18	45.10	-2	52,507	0.00%
2021/01/15	9	43.87	2	43.25	43.25	7	51,347	0.01%
2021/01/14	4	49.28	5	49.24	48.05	-1	50,492	0.00%
2021/01/13	7	48.73	9	48.72	48.00	-2	50,040	0.00%
2021/01/12	5	52.10	8	47.58	49.05	-3	49,715	-0.01%
2021/01/11	2	49.78	1	50.00	50.40	1	48,278	0.00%
2021/01/08	1	49.00	1	48.75	48.50	0	47,488	0.00%
2021/01/07	34	47.19	8	47.11	47.35	26	46,536	0.06%
2021/01/06	59	51.39	18	51.61	50.30	41	45,072	0.09%
2021/01/05	84	54.93	80	54.80	54.60	4	44,340	0.01%
2021/01/04	123	56.65	82	56.75	57.10	41	43,023	0.10%	大買/
2020/12/31	10	52.70	26	51.94	52.90	-16	40,875	-0.04%
2020/12/30	27	50.32	0	0.00	50.10	27	39,737	0.07%
2020/12/29	48	53.92	38	53.57	49.35	10	38,285	0.03%
2020/12/28	8	51.79	7	52.29	52.80	1	35,075	0.00%
2020/12/25	69	48.23	60	48.82	48.00	9	33,634	0.03%
2020/12/24	17	46.18	12	45.98	45.25	5	32,551	0.02%
2020/12/23	20	43.78	20	43.82	45.45	0	32,156	0.00%
2020/12/22	29.6	48.93	35	48.18	43.15	-5.4	31,216	-0.02%
2020/12/21	3	44.42	6	45.10	47.50	-3	28,681	-0.01%
2020/12/18	12	43.47	12	43.63	43.20	0	27,305	0.00%
2020/12/17	0	0.00	2	41.55	42.35	-2	25,975	-0.01%
2020/12/16	61	40.70	2	40.70	41.00	59	25,507	0.23%
2020/12/15	0	0.00	1	42.20	40.00	-1	25,254	0.00%
2020/12/14	1.5	40.18	1	40.85	40.75	0.5	24,601	0.00%
2020/12/11	29	40.75	0	0.00	38.95	29	24,110	0.12%
2020/12/10	37	41.60	1	42.60	41.40	36	23,548	0.15%
2020/12/09	1	42.00	4	41.40	41.40	-3	22,943	-0.01%
2020/12/08	6	39.49	33	41.06	40.60	-27	22,173	-0.12%
2020/12/07	21	38.28	1	37.05	38.25	20	21,113	0.09%
2020/12/04	8	38.95	18	37.95	38.00	-10	20,573	-0.05%
2020/12/03	3	40.10	1	41.20	39.50	2	20,136	0.01%
2020/12/02	35	39.81	3	40.83	40.00	32	19,824	0.16%
2020/12/01	1	41.80	1	43.55	41.10	0	19,317	0.00%
2020/11/30	10	42.97	2	42.80	43.70	8	18,836	0.04%
2020/11/27	1	40.85	0	0.00	43.00	1	18,393	0.01%
2020/11/26	4	42.28	1	41.40	40.65	3	17,895	0.02%
2020/11/25	0	0.00	12	38.79	40.90	-12	16,799	-0.07%
2020/11/24	30	37.83	20	37.29	37.20	10	16,009	0.06%
2020/11/23	0	0.00	2	37.90	37.45	-2	15,818	-0.01%
2020/11/19	3	36.93	0	0.00	37.45	3	15,539	0.02%
2020/11/18	0	0.00	2	36.35	36.40	-2	14,552	-0.01%
2020/11/17	29	32.05	40	32.69	33.35	-11	13,788	-0.08%
2020/11/16	0	0.00	2	31.40	31.55	-2	13,474	-0.01%
2020/11/13	1	30.90	0	0.00	30.60	1	13,393	0.01%
2020/11/12	10	31.30	0	0.00	31.20	10	13,198	0.08%
2020/11/11	0	0.00	2	30.30	32.45	-2	13,081	-0.02%
2020/11/10	8	31.36	1	32.65	29.80	7	12,631	0.06%
2020/11/09	1	32.10	3	32.25	32.25	-2	11,564	-0.02%
2020/11/04	0	0.00	74	28.37	28.90	-74	11,238	-0.66%
2020/11/03	3	28.20	7	28.62	28.60	-4	11,022	-0.04%
2020/11/02	1	27.15	11	27.05	27.00	-10	10,673	-0.09%
2020/10/28	14	26.60	0	0.00	26.15	14	10,059	0.14%
2020/10/26	2	25.90	3	27.02	26.85	-1	9,717	-0.01%
2020/10/20	1	24.90	1	25.05	25.25	0	8,840	0.00%
2020/10/19	0	0.00	1	23.45	23.55	-1	8,522	-0.01%
2020/10/15	50	23.90	0	0.00	24.05	50	8,399	0.60%
2020/10/13	0	0.00	1	24.80	25.05	-1	8,112	-0.01%
2020/10/12	24	23.15	0	0.00	23.15	24	7,687	0.31%
2020/10/07	2	24.35	2	23.98	24.45	0	7,351	0.00%
2020/10/06	0	0.00	1	22.80	23.45	-1	7,094	-0.01%
2020/10/05	1	22.35	5	22.49	22.85	-4	6,852	-0.06%
2020/09/29	0	0.00	2	22.40	21.00	-2	6,614	-0.03%
2020/09/28	1	21.60	2	21.60	21.65	-1	6,365	-0.02%
2020/09/17	0	0.00	1	20.20	20.20	-1	5,586	-0.02%
2020/09/14	1	19.65	0	0.00	19.75	1	5,435	0.02%
2020/09/09	1	19.60	0	0.00	20.40	1	5,195	0.02%
2020/09/04	1	19.80	0	0.00	20.00	1	4,899	0.02%
2020/09/03	0	0.00	1	20.35	20.45	-1	4,775	-0.02%
2020/08/31	0	0.00	15	21.20	21.20	-15	4,531	-0.33%
2020/08/28	5	21.00	0	0.00	21.00	5	4,317	0.12%
2020/08/27	10	21.20	0	0.00	20.90	10	4,277	0.23%
2020/08/26	0	0.00	15	22.05	22.10	-15	4,161	-0.36%
2020/08/25	15	21.12	4	21.20	21.75	11	3,937	0.28%
2020/08/20	0	0.00	10	20.05	19.95	-10	3,447	-0.29%
2020/08/17	1	20.10	0	0.00	20.05	1	2,835	0.04%
2020/08/14	2	20.10	0	0.00	19.90	2	2,607	0.08%
2020/07/21	0	0.00	1	18.00	18.00	-1	2,088	-0.05%
2020/07/13	0	0.00	0.2	18.70	18.80	-0.2	2,028	-0.01%
2020/07/07	1	17.60	4	17.50	18.40	-3	1,792	-0.17%
2020/06/22	0	0.00	0.4	16.35	16.35	-0.4	1,782	-0.02%
2020/06/04	3	16.65	0	0.00	16.55	3	2,254	0.13%
2020/06/02	0	0.00	1	16.25	16.20	-1	2,271	-0.04%
2020/06/01	0	0.00	1	16.25	16.30	-1	2,267	-0.04%
2020/05/19	2	16.05	0	0.00	16.00	2	2,269	0.09%
2020/05/18	0	0.00	1	15.85	15.75	-1	2,282	-0.04%
2020/05/15	1	15.60	0	0.00	15.55	1	2,291	0.04%
2020/04/28	1	16.45	0	0.00	16.40	1	2,238	0.04%
2020/04/08	1	14.95	0	0.00	14.95	1	2,082	0.05%
2020/04/06	2	14.15	0	0.00	14.30	2	2,026	0.10%
2020/02/26	0	0.00	1	17.45	17.50	-1	1,341	-0.07%
2020/02/04	0	0.00	1	16.85	16.95	-1	1,235	-0.08%
2020/02/03	1	17.05	0	0.00	17.05	1	1,212	0.08%
2020/01/31	1	17.10	1	17.10	17.00	0	1,180	0.00%
2020/01/17	1	18.20	0	0.00	18.20	1	1,153	0.09%
2019/12/20	0	0.00	5	18.50	18.60	-5	1,378	-0.36%
2019/12/11	0	0.00	1	18.35	18.35	-1	1,322	-0.08%
2019/11/21	0	0.00	2	18.20	18.20	-2	1,999	-0.10%
2019/11/20	0	0.00	2	18.25	18.25	-2	2,039	-0.10%
2019/11/06	0	0.00	2	18.55	18.50	-2	2,778	-0.07%
2019/10/07	5	17.85	0	0.00	18.00	5	4,613	0.11%
2019/10/04	5	17.78	0	0.00	17.70	5	4,628	0.11%
2019/09/16	2	18.80	3	19.05	18.90	-1	4,869	-0.02%
2019/09/10	5	19.38	0	0.00	19.20	5	4,870	0.10%
2019/09/03	1	19.95	2	19.93	20.20	-1	4,719	-0.02%
2019/08/26	0	0.00	2	19.10	18.75	-2	4,612	-0.04%
2019/08/22	2	18.70	0	0.00	18.75	2	4,606	0.04%
2019/08/21	0	0.00	2	19.20	19.30	-2	4,570	-0.04%
2019/08/20	2	18.80	0	0.00	18.75	2	4,536	0.04%
2019/08/19	2	19.10	10	19.13	19.15	-8	4,493	-0.18%
2019/08/15	2	19.90	0	0.00	19.80	2	4,356	0.05%
2019/08/13	10	20.60	0	0.00	20.60	10	4,250	0.24%
2019/08/12	0	0.00	10	20.75	20.65	-10	4,215	-0.24%
2019/08/08	5	20.70	15	21.12	21.40	-10	4,184	-0.24%
2019/08/07	20	20.85	20	20.60	20.50	0	4,085	0.00%
2019/08/06	2	20.60	7	21.00	20.55	-5	4,031	-0.12%
2019/08/05	10	21.68	0	0.00	21.40	10	3,939	0.25%
2019/08/02	0	0.00	13	21.60	21.80	-13	3,813	-0.34%
2019/07/31	0	0.00	5	21.00	20.75	-5	3,472	-0.14%
2019/07/30	7	21.17	0	0.00	21.25	7	3,382	0.21%
2019/07/25	5	21.75	0	0.00	21.90	5	2,829	0.18%
2019/07/24	0	0.00	70	19.77	20.40	-70	2,501	-2.80%
2019/07/23	0	0.00	95	19.72	19.55	-95	2,277	-4.17%
2019/07/22	65	19.18	4	19.45	19.25	61	2,169	2.81%
2019/07/19	100	19.03	0	0.00	19.00	100	2,103	4.75%
2019/07/11	2	19.40	0	0.00	19.45	2	2,032	0.10%
2019/06/14	0	0.00	10	18.70	18.40	-10	1,419	-0.70%
2019/06/13	7	18.20	0	0.00	18.40	7	1,370	0.51%
2019/06/10	0	0.00	13	17.90	17.80	-13	1,310	-0.99%
2019/06/06	13	18.24	0	0.00	17.95	13	1,279	1.02%
2019/06/03	0	0.00	300	18.20	17.85	-300	1,208	-24.83%	大賣/鉅額交易
2019/05/30	50	18.75	0	0.00	18.85	50	1,052	4.75%
2019/05/27	30	18.08	1	18.00	18.05	29	905	3.20%
2019/05/24	30	17.83	0	0.00	17.90	30	854	3.51%
2019/05/23	10	17.50	0	0.00	17.60	10	823	1.21%
2019/05/21	10	17.35	0	0.00	17.55	10	794	1.26%
2019/05/20	10	17.05	0	0.00	17.10	10	751	1.33%
2019/05/17	49	17.06	1	16.90	16.95	48	745	6.44%
2019/05/16	31	17.11	1	17.10	17.05	30	727	4.12%
2019/05/15	47	16.86	0	0.00	16.85	47	712	6.59%
2019/05/14	11	16.50	0	0.00	16.70	11	687	1.60%
2019/05/09	8	16.26	0	0.00	16.25	8	666	1.20%
2019/05/08	9	16.31	0	0.00	16.40	9	667	1.35%
2019/05/07	5	16.40	0	0.00	16.45	5	663	0.75%
2019/01/08	1	15.65	0	0.00	15.70	1	601	0.17%
2018/12/26	4	15.65	0	0.00	15.65	4	739	0.54%
2018/12/21	0	0.00	4	16.05	15.85	-4	770	-0.52%
2018/12/05	0	0.00	29.2	15.95	15.95	-29.2	838	-3.48%
2018/11/09	20	15.18	0	0.00	15.15	20	1,075	1.86%
2018/11/01	0	0.00	5	15.20	15.15	-5	1,134	-0.44%
2018/10/31	0	0.00	10	15.15	15.10	-10	1,143	-0.87%
2018/09/10	0	0.00	4	16.80	16.80	-4	1,323	-0.30%
2018/08/31	0.2	16.70	0	0.00	16.80	0.2	1,339	0.02%
2018/08/24	4	16.73	0	0.00	16.75	4	1,343	0.30%
2018/07/25	1	16.65	0	0.00	16.65	1	1,362	0.07%
2018/07/23	1	16.85	0	0.00	16.85	1	1,324	0.08%
2018/07/16	3	16.75	0	0.00	16.80	3	1,260	0.24%
2018/07/04	5	17.20	0	0.00	17.20	5	1,325	0.38%
2018/06/29	5	16.90	0	0.00	16.90	5	1,315	0.38%
2018/06/13	0	0.00	1	16.65	16.65	-1	1,409	-0.07%
2018/06/07	2	16.80	0	0.00	16.75	2	1,501	0.13%
2018/05/16	4	16.25	0	0.00	16.50	4	1,621	0.25%
2018/04/10	7	17.90	0	0.00	17.85	7	1,984	0.35%
2018/03/19	10	18.55	0	0.00	18.50	10	2,189	0.46%
2018/02/21	1	18.10	0	0.00	18.15	1	3,239	0.03%
2018/02/07	0	0.00	1	18.00	17.80	-1	3,250	-0.03%
2018/02/02	10.3	18.45	0	0.00	18.50	10.3	3,140	0.33%
2018/01/22	0	0.00	1	19.55	19.45	-1	3,086	-0.03%
2018/01/18	0	0.00	6	20.00	19.85	-6	3,078	-0.19%
2018/01/09	0	0.00	2	19.90	19.95	-2	3,311	-0.06%