美而快 (5321)-統一券商分點個股進出

台股 » 個股 » 美而快 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

美而快

(5321)

可現股當沖

股價
70.0
漲跌
▲1.0
漲幅
+1.45%
成交量
60張
產業
上櫃數位雲端類類股0.00%
91人加入追蹤

立即追蹤
本地時間:13:30

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

美而快 (5321)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/05/06	1	67.90	0	0.00	67.90	1	177	0.56%
2024/05/02	1	70.50	0	0.00	71.20	1	173	0.58%
2024/04/26	2	71.95	0	0.00	71.00	2	179	1.11%
2024/04/22	0	0.00	2	71.90	71.50	-2	182	-1.09%
2024/03/29	1	77.30	0	0.00	77.10	1	187	0.53%
2024/03/26	0	0.00	1	77.30	77.10	-1	198	-0.51%
2024/03/22	2	79.40	0	0.00	78.70	2	224	0.89%
2024/03/19	1	79.20	0	0.00	80.00	1	233	0.43%
2024/03/18	1	76.60	0	0.00	78.50	1	231	0.43%
2024/03/15	0	0.00	10	81.18	81.00	-10	228	-4.39%
2024/03/13	0	0.00	4	85.70	85.20	-4	230	-1.74%
2024/03/11	4	85.63	0	0.00	85.30	4	234	1.70%
2024/03/07	2	86.65	13	86.65	86.50	-11	238	-4.61%
2024/03/04	0	0.00	11	86.35	86.30	-11	248	-4.43%
2024/03/01	5	86.76	0	0.00	86.60	5	248	2.01%
2024/02/29	1	86.70	0	0.00	86.90	1	253	0.40%
2024/02/27	1	86.80	22	86.99	86.80	-21	258	-8.13%
2024/02/26	2	88.60	0	0.00	88.50	2	273	0.73%
2024/02/23	14	86.91	1	87.00	86.90	13	277	4.68%
2024/02/22	1	86.70	0	0.00	86.60	1	282	0.35%
2024/02/21	1	87.60	0	0.00	87.00	1	288	0.35%
2024/02/20	4	87.28	0	0.00	87.10	4	297	1.34%
2024/02/19	1	87.80	0	0.00	88.30	1	301	0.33%
2024/02/16	1	88.50	0	0.00	88.20	1	307	0.33%
2024/02/15	0	0.00	0.2	90.80	90.70	-0.2	322	-0.07%
2024/02/05	0	0.00	1	89.70	89.70	-1	346	-0.29%
2024/02/02	14	90.03	0	0.00	90.00	14	368	3.80%
2024/02/01	20	90.20	3	90.00	89.60	17	500	3.39%
2024/01/30	0	0.00	1	90.50	88.30	-1	543	-0.18%
2024/01/29	3	91.10	0	0.00	90.50	3	545	0.55%
2024/01/26	0	0.00	1	89.20	88.60	-1	542	-0.18%
2024/01/23	0	0.00	2	87.70	88.00	-2	577	-0.35%
2024/01/22	3	89.50	0	0.00	86.30	3	584	0.51%
2024/01/18	2	86.25	5	86.56	86.40	-3	602	-0.50%
2024/01/17	7	86.97	1	87.00	86.70	6	627	0.96%
2024/01/16	3	88.07	1	87.90	88.00	2	649	0.31%
2024/01/15	1	88.70	3	88.00	88.90	-2	666	-0.30%
2024/01/12	1	86.70	1	86.70	86.70	0	674	0.00%
2024/01/10	1	88.50	2	87.20	88.00	-1	701	-0.14%
2024/01/09	2	87.85	0	0.00	87.20	2	711	0.28%
2024/01/03	3	88.50	0	0.00	88.30	3	792	0.38%
2023/12/26	3	89.00	0	0.00	90.00	3	916	0.33%
2023/12/25	4	90.08	1	90.20	89.70	3	922	0.33%
2023/12/22	3	88.93	1	90.90	90.80	2	926	0.22%
2023/12/21	7	89.59	1	89.30	89.20	6	928	0.65%
2023/12/20	7	91.43	7	92.20	90.50	0	936	0.00%
2023/12/19	6	88.72	0	0.00	88.90	6	930	0.64%
2023/12/18	3	88.70	3	89.20	88.70	0	933	0.00%
2023/12/14	1	86.40	0	0.00	86.30	1	954	0.10%
2023/12/12	2	87.30	0	0.00	86.90	2	1,130	0.18%
2023/12/11	1	87.00	1	87.50	87.70	0	1,174	0.00%
2023/12/08	0	0.00	10	89.52	89.20	-10	1,219	-0.82%
2023/12/07	1	88.80	0	0.00	88.80	1	1,229	0.08%
2023/12/06	5	90.62	0	0.00	89.60	5	1,248	0.40%
2023/12/01	0	0.00	4	90.30	90.00	-4	1,254	-0.32%
2023/11/30	17	90.11	7	88.94	89.50	10	1,254	0.80%
2023/11/29	2	88.15	2	88.10	88.30	0	1,249	0.00%
2023/11/24	2	88.00	0	0.00	87.60	2	1,245	0.16%
2023/11/22	2	88.70	0	0.00	88.50	2	1,230	0.16%
2023/11/20	0	0.00	2	88.30	90.50	-2	1,227	-0.16%
2023/11/15	0	0.00	2	89.60	88.00	-2	1,212	-0.16%
2023/11/14	0	0.00	4	88.75	88.40	-4	1,207	-0.33%
2023/11/13	4	86.65	0	0.00	85.60	4	1,190	0.34%
2023/11/10	0	0.00	4.1	94.37	92.00	-4.1	1,164	-0.35%
2023/11/09	21	97.37	40	94.67	95.00	-19	1,143	-1.66%
2023/11/08	29	97.00	3.5	96.36	97.00	25.5	1,024	2.49%
2023/11/02	3	87.00	3	86.30	87.00	0	969	0.00%
2023/11/01	9	86.23	9	87.01	86.30	0	961	0.00%
2023/10/31	1	88.80	0	0.00	87.00	1	952	0.11%
2023/10/30	4	86.50	8	85.63	86.50	-4	931	-0.43%
2023/10/27	9	85.42	6	84.87	84.80	3	925	0.32%
2023/10/26	2	83.75	4	83.73	83.70	-2	910	-0.22%
2023/10/25	3.1	86.61	3	87.20	86.60	0.1	900	0.01%
2023/10/24	4	88.20	11	85.83	88.20	-7	875	-0.80%
2023/10/23	7	83.50	6	81.60	83.30	1	852	0.12%
2023/10/20	5	81.76	4	83.15	81.60	1	838	0.12%
2023/10/19	13	84.45	5	83.44	83.30	8	833	0.96%
2023/10/18	4	82.80	4	85.70	82.80	0	818	0.00%
2023/10/17	4	86.63	3	89.00	86.00	1	807	0.12%
2023/10/16	2	89.80	0	0.00	88.50	2	799	0.25%
2023/10/13	3	91.00	0	0.00	90.00	3	795	0.38%
2023/10/12	0	0.00	1	98.40	97.10	-1	768	-0.13%
2023/10/11	35	99.83	0	0.00	96.00	35	750	4.66%
2023/10/06	0	0.00	1.5	104.83	104.00	-1.5	733	-0.20%
2023/10/05	21	113.31	18	112.67	107.50	3	714	0.42%
2023/10/04	7	114.43	5.8	115.47	115.00	1.2	683	0.17%
2023/10/03	4	115.50	83.3	116.26	115.50	-79.3	648	-12.22%
2023/10/02	6.8	114.50	2.4	117.30	114.50	4.5	634	0.71%
2023/09/28	1	130.00	17	125.44	123.00	-16	624	-2.56%
2023/09/25	5	126.00	19	128.42	128.00	-14	611	-2.29%
2023/09/22	6	123.67	1	123.50	123.50	5	603	0.83%
2023/09/21	70	118.99	1	120.00	120.00	69	589	11.71%
2023/09/19	30	114.62	4.5	115.17	118.00	25.5	579	4.40%
2023/09/18	0.2	115.83	1	117.50	116.50	-0.9	561	-0.15%
2023/09/15	14	111.04	7	113.29	114.00	7	519	1.35%
2023/09/14	2	102.00	2	109.00	109.00	0	399	0.00%
2023/09/13	15	97.63	24	94.78	99.50	-9	355	-2.53%
2023/09/12	1	91.10	2	88.35	91.10	-1	309	-0.32%
2023/09/11	0	0.00	4	88.83	87.70	-4	297	-1.34%
2023/09/08	2	86.00	2	84.60	86.00	0	280	0.00%
2023/09/05	1	78.40	0	0.00	78.60	1	277	0.36%
2023/08/28	1	71.10	0	0.00	70.90	1	300	0.33%
2023/08/25	1	85.80	1	87.00	86.60	0	299	0.00%
2023/08/22	2	87.90	2	87.60	87.60	0	316	0.00%
2023/08/18	0	0.00	3	87.67	87.80	-3	370	-0.81%
2023/08/17	1	88.30	0	0.00	87.90	1	381	0.26%
2023/08/14	0	0.00	20	87.26	86.10	-20	427	-4.68%
2023/08/11	6	83.07	0	0.00	85.90	6	426	1.41%
2023/07/25	20	84.09	1	83.90	84.30	19	1,342	1.41%
2023/07/24	1	81.80	0	0.00	82.00	1	1,343	0.07%
2023/07/21	1	84.90	0	0.00	84.00	1	1,345	0.07%
2023/07/19	2	84.50	0	0.00	85.20	2	1,356	0.15%
2023/07/18	1	85.20	3	86.50	85.30	-2	1,363	-0.15%
2023/07/14	1	89.00	0	0.00	88.90	1	1,408	0.07%
2023/07/13	3	87.40	0	0.00	89.60	3	1,425	0.21%
2023/07/12	10	88.57	0	0.00	89.00	10	1,433	0.70%
2023/07/06	0	0.00	3	92.63	91.20	-3	1,462	-0.21%
2023/07/05	1	93.40	0	0.00	92.30	1	1,464	0.07%
2023/06/30	1	91.30	1	91.20	91.30	0	1,469	0.00%
2023/06/29	2	92.15	1	92.20	92.20	1	1,472	0.07%
2023/06/21	4	95.08	2	95.45	94.00	2	1,521	0.13%
2023/06/20	1	94.00	0	0.00	95.60	1	1,524	0.07%
2023/06/14	1	93.00	0	0.00	92.70	1	1,546	0.06%
2023/06/12	0	0.00	3	90.33	94.70	-3	1,561	-0.19%
2023/06/09	1	94.50	1	93.20	92.90	0	1,572	0.00%
2023/06/08	1	96.30	0	0.00	92.80	1	1,600	0.06%
2023/06/07	0	0.00	1	95.60	95.30	-1	1,747	-0.06%
2023/06/06	0	0.00	22	95.60	94.50	-22	1,805	-1.22%
2023/06/05	6	98.08	0	0.00	97.10	6	1,819	0.33%
2023/06/02	0	0.00	3	97.30	97.00	-3	1,825	-0.16%
2023/06/01	11	98.06	0	0.00	97.80	11	1,834	0.60%
2023/05/31	6	98.12	0	0.00	98.30	6	1,834	0.33%
2023/05/30	5	97.10	1	98.00	97.10	4	1,831	0.22%
2023/05/29	1	95.60	1	96.80	97.70	0	1,828	0.00%
2023/05/26	1	95.20	0	0.00	95.00	1	1,830	0.05%
2023/05/25	4	97.53	7	98.10	97.00	-3	1,824	-0.16%
2023/05/24	6	100.73	6	98.53	99.00	0	1,832	0.00%
2023/05/23	7	107.36	0	0.00	107.00	7	1,797	0.39%
2023/05/22	0	0.00	5	106.20	105.00	-5	1,814	-0.28%
2023/05/19	1	107.00	0	0.00	104.00	1	1,874	0.05%
2023/05/18	1	111.50	0	0.00	108.00	1	1,867	0.05%
2023/05/17	1	110.00	1	110.00	110.50	0	1,850	0.00%
2023/05/15	6	107.50	9	109.00	107.50	-3	1,831	-0.16%
2023/05/12	2	112.00	0	0.00	111.00	2	1,805	0.11%
2023/05/11	78	114.35	74	115.34	110.00	4	1,774	0.23%
2023/05/10	0	0.00	6	113.50	114.00	-6	1,719	-0.35%
2023/05/09	9	114.44	4	114.50	112.50	5	1,707	0.29%
2023/05/08	18	112.75	18	113.33	115.00	0	1,682	0.00%
2023/05/05	190	111.57	181	112.78	110.00	9	1,596	0.56%	大買/大賣/
2023/05/04	134	105.15	131	105.72	107.00	3	1,490	0.20%	大買/大賣/
2023/05/03	55	100.05	60	100.73	107.00	-5	1,386	-0.36%
2023/04/28	41	94.59	43	94.31	94.70	-2	1,388	-0.14%
2023/04/26	2	85.80	2	86.35	88.00	0	1,635	0.00%
2023/04/25	6	86.60	6	89.43	86.60	0	1,721	0.00%
2023/04/21	1	92.90	1	93.40	90.90	0	2,096	0.00%
2023/04/20	2	92.50	1	92.50	92.50	1	2,125	0.05%
2023/04/19	39	97.48	39	97.94	94.90	0	2,124	0.00%
2023/04/18	16	95.94	16	96.24	92.70	0	2,210	0.00%
2023/04/17	0	91.04	0	0.00	93.20	0	2,214	0.00%
2023/04/14	0	0.00	5	92.40	91.10	-5	2,212	-0.23%
2023/04/13	5	91.50	5	91.58	90.50	0	2,205	0.00%
2023/04/12	5	91.60	1	93.30	91.60	4	2,196	0.18%
2023/04/11	5	88.80	1	89.90	90.50	4	2,181	0.18%
2023/04/06	1	85.30	1	86.00	85.50	0	2,167	0.00%
2023/03/31	0	0.00	2	85.00	85.60	-2	2,164	-0.09%
2023/03/29	2	87.15	7	88.27	86.50	-5	2,153	-0.23%
2023/03/28	5	88.66	0	0.00	86.70	5	2,149	0.23%
2023/03/24	6	89.35	2	92.90	88.90	4	2,127	0.19%
2023/03/23	3	90.07	1	90.90	90.30	2	2,100	0.10%
2023/03/22	0	0.00	1	89.20	89.50	-1	2,090	-0.05%
2023/03/20	0	0.00	111	85.91	84.90	-111	2,066	-5.37%	大賣/鉅額交易
2023/03/17	3	84.10	3	82.50	84.10	0	2,057	0.00%
2023/03/13	1	86.20	74	85.81	86.50	-73	2,032	-3.59%
2023/03/10	25	93.45	316	101.54	89.70	-291	2,001	-14.54%	大賣/鉅額交易
2023/03/09	503	99.30	25	95.85	99.60	478	1,851	25.81%	大買/鉅額交易
2023/03/08	3	91.87	1	92.00	90.60	2	1,794	0.11%
2023/03/07	4	90.60	0	0.00	89.70	4	1,770	0.23%
2023/03/06	3	89.63	0	0.00	89.80	3	1,760	0.17%
2023/03/02	0	0.00	1	88.10	88.10	-1	1,742	-0.06%
2023/03/01	3	87.70	0	0.00	87.30	3	1,741	0.17%
2023/02/23	0	0.00	1	89.50	89.00	-1	1,731	-0.06%
2023/02/22	9	90.27	23	89.70	88.20	-14	1,726	-0.81%
2023/02/21	0	0.00	4	89.60	89.00	-4	1,705	-0.23%
2023/02/20	4	90.75	4	91.48	90.20	0	1,697	0.00%
2023/02/17	5	90.50	2	90.95	89.90	3	1,669	0.18%
2023/02/16	6	86.10	1	86.30	86.30	5	1,601	0.31%
2023/02/15	1	84.50	6	84.97	84.50	-5	1,595	-0.31%
2023/02/14	1	84.60	16	85.42	84.50	-15	1,585	-0.95%
2023/02/10	5	90.30	0	0.00	88.70	5	1,563	0.32%
2023/02/09	1	88.60	1	89.40	88.60	0	1,554	0.00%
2023/02/08	0	0.00	12	90.77	88.60	-12	1,547	-0.78%
2023/02/07	15	89.00	20	88.55	89.00	-5	1,523	-0.33%
2023/02/06	0	0.00	20	90.51	88.50	-20	1,519	-1.32%
2023/02/03	5	88.70	2	88.70	88.70	3	1,493	0.20%
2023/02/02	23	91.53	22	91.90	88.70	1	1,455	0.07%
2023/02/01	32	89.83	7	87.92	92.00	25	1,367	1.83%
2023/01/30	18	90.36	10	90.16	88.10	8	1,257	0.64%
2023/01/17	36	90.93	24	90.40	91.10	12	1,184	1.01%
2023/01/16	12	85.30	2	86.10	85.50	10	984	1.02%
2023/01/13	12	84.66	12	85.15	87.00	0	908	0.00%
2023/01/12	131	84.01	137	82.88	84.90	-6	817	-0.73%	大買/大賣/
2023/01/11	36	78.20	8	76.74	80.30	28	526	5.31%
2023/01/10	3	75.50	1	74.10	73.00	2	433	0.46%
2023/01/09	11	72.04	5	73.64	71.90	6	400	1.50%
2023/01/06	38	76.33	33.4	76.39	73.00	4.6	403	1.14%
2023/01/05	8.4	75.00	2	71.75	75.00	6.4	323	1.98%
2023/01/04	3	67.73	1	66.70	68.20	2	302	0.66%
2022/12/21	1	63.40	0	0.00	63.60	1	293	0.34%
2022/12/15	1	67.60	1	68.30	67.00	0	301	0.00%
2022/12/13	1	65.80	0	0.00	64.30	1	306	0.33%
2022/12/07	1	68.60	0	0.00	68.20	1	339	0.29%
2022/11/30	1	64.00	0	0.00	64.30	1	343	0.29%
2022/11/29	1	63.10	0	0.00	63.20	1	343	0.29%
2022/11/28	1	63.50	0	0.00	64.00	1	349	0.29%
2022/11/25	2	64.35	0	0.00	64.00	2	355	0.56%
2022/11/24	3	64.87	0	0.00	64.60	3	358	0.84%
2022/11/21	1	67.00	0	0.00	67.50	1	354	0.28%
2022/11/18	1	67.30	0	0.00	67.40	1	357	0.28%
2022/11/17	1	68.90	0	0.00	67.90	1	365	0.27%
2022/11/15	0	0.00	0.6	69.00	67.60	-0.6	382	-0.14%
2022/11/11	3	68.03	0	0.00	66.50	3	389	0.77%
2022/11/10	0.1	69.20	0	0.00	68.90	0.1	386	0.01%
2022/11/09	0.1	70.11	0	0.00	69.70	0.1	389	0.04%
2022/11/08	0.2	70.10	0	0.00	68.50	0.2	402	0.04%
2022/11/07	0.2	69.80	5.7	69.37	69.10	-5.5	412	-1.32%
2022/11/04	0.1	68.40	0	0.00	68.50	0.1	410	0.01%
2022/11/03	2.6	68.43	3	67.50	68.50	-0.5	410	-0.11%
2022/11/02	3.1	69.80	0	0.00	68.40	3.1	408	0.76%
2022/11/01	30.1	70.03	33	68.68	68.60	-2.9	398	-0.73%
2022/10/28	0	60.30	0	0.00	60.80	0	378	0.01%
2022/10/27	0	0.00	11	62.52	62.90	-11	378	-2.91%
2022/10/26	6	60.33	1	61.20	61.20	5	382	1.31%
2022/10/25	0	61.50	10	61.69	60.00	-10	382	-2.61%
2022/10/24	4	64.45	2	62.30	62.30	2	382	0.54%
2022/10/21	1.1	62.57	2	63.55	62.50	-0.9	383	-0.24%
2022/10/20	0	64.46	0	0.00	64.20	0	383	0.01%
2022/10/19	0.1	65.80	1	65.80	65.50	-1	385	-0.25%
2022/10/18	0.1	66.90	0	0.00	66.30	0.1	385	0.03%
2022/10/17	2	66.70	2	65.50	67.10	0	384	0.00%
2022/10/14	8	70.84	4	70.35	67.50	4	380	1.05%
2022/10/13	4	67.05	2	67.70	70.30	2	356	0.56%
2022/10/12	3	66.50	0.3	66.50	66.50	2.7	319	0.85%
2022/10/11	1	60.60	0	0.00	60.50	1	320	0.31%
2022/10/07	1	64.00	1	66.40	64.00	0	322	0.00%
2022/10/05	0	0.00	10	65.06	63.00	-10	328	-3.05%
2022/10/04	3	62.43	0	0.00	63.50	3	334	0.90%
2022/10/03	2.1	61.39	0	0.00	60.40	2.1	341	0.62%
2022/09/30	3.1	59.22	0	0.00	61.10	3.1	343	0.90%
2022/09/28	8	62.64	10	62.85	59.40	-2	351	-0.57%
2022/09/27	8	65.05	0	0.00	65.50	8	352	2.27%
2022/09/26	8	66.15	0	0.00	65.70	8	360	2.22%
2022/09/22	0	0.00	1	75.90	76.70	-1	366	-0.27%
2022/09/21	1.1	77.94	10	77.62	76.20	-8.9	371	-2.40%
2022/09/20	8.1	88.33	4	87.43	89.20	4.1	381	1.07%
2022/09/19	2	87.10	3	87.07	87.00	-1	391	-0.26%
2022/09/16	3	91.13	1	91.23	88.80	2	389	0.51%
2022/09/15	1	94.50	2	93.60	95.60	-1	381	-0.26%
2022/09/14	2	93.70	0	0.00	93.20	2	385	0.52%
2022/09/13	10	91.15	0	0.00	95.30	10	393	2.54%
2022/09/12	9	90.07	1	89.70	89.50	8	392	2.04%
2022/09/08	1	89.50	0	0.00	91.20	1	410	0.24%
2022/09/05	2	90.65	0	0.00	87.40	2	431	0.46%
2022/09/02	18	90.82	0	0.00	90.80	18	464	3.88%
2022/08/15	0	0.00	75	88.01	85.00	-75	410	-18.27%
2022/08/12	75	88.90	6	86.58	88.90	69	394	17.50%
2022/08/11	3	81.07	0	0.00	80.90	3	384	0.78%
2022/08/02	2	75.40	0	0.00	76.00	2	401	0.50%
2022/08/01	0	0.00	2	82.00	81.10	-2	400	-0.50%
2022/07/29	2	82.50	0	0.00	82.50	2	407	0.49%
2022/07/22	3	85.43	0	0.00	85.20	3	447	0.67%
2022/07/18	0	0.00	3	87.00	87.00	-3	524	-0.57%
2022/07/06	3	83.30	0	0.00	83.30	3	566	0.53%
2022/07/04	1	88.80	0	0.00	90.30	1	562	0.18%
2022/06/24	1	115.50	0	0.00	112.00	1	508	0.20%
2022/06/23	1	117.50	0	0.00	116.00	1	511	0.20%
2022/06/10	0	0.00	1	128.00	123.00	-1	852	-0.12%
2022/05/19	0	0.00	1	128.00	128.50	-1	1,047	-0.10%
2022/05/11	0	0.00	1	125.00	124.50	-1	1,473	-0.07%
2022/05/09	1	128.50	0	0.00	128.00	1	1,533	0.07%
2022/04/27	4	115.00	4	116.00	125.00	0	1,537	0.00%
2022/04/14	0	0.00	25.1	139.23	137.50	-25.1	1,426	-1.76%
2022/04/13	0	0.00	39	145.49	141.00	-39	1,420	-2.75%
2022/04/12	11	141.55	0.3	141.74	144.00	10.7	1,410	0.76%
2022/04/11	0	0.00	0.7	147.86	143.50	-0.7	1,418	-0.05%
2022/04/08	15	148.50	6	149.00	149.50	9	1,420	0.63%
2022/04/07	0	0.00	2	144.50	144.00	-2	1,419	-0.14%
2022/04/01	35	144.43	0	0.00	147.00	35	1,456	2.40%
2022/03/31	5	144.00	0	0.00	143.00	5	1,532	0.33%
2022/03/30	31.5	142.63	0	0.00	143.00	31.5	1,581	1.99%
2022/03/29	0.2	142.50	0	0.00	140.00	0.2	1,587	0.01%
2022/03/28	25.4	141.22	0	0.00	141.50	25.4	1,598	1.59%
2022/03/25	10	141.55	10	140.00	140.00	0	1,610	0.00%
2022/03/24	2	148.25	5	147.80	146.50	-3	1,584	-0.19%
2022/03/23	29	151.71	19	150.11	144.00	10	1,517	0.66%
2022/03/22	10	147.85	15	142.47	150.50	-5	1,370	-0.36%
2022/03/21	0	0.00	2	133.00	137.00	-2	1,329	-0.15%
2022/03/18	7	130.29	6	124.00	130.50	1	1,340	0.07%
2022/03/16	14	121.11	61	122.36	121.00	-47	1,424	-3.30%
2022/03/15	4	120.50	1	128.50	120.50	3	1,412	0.21%
2022/03/14	1	132.00	1	135.00	133.50	0	1,373	0.00%
2022/03/09	5	140.00	0	0.00	145.00	5	1,301	0.38%
2022/03/08	0	0.00	25	139.70	139.00	-25	1,290	-1.94%
2022/03/07	3	140.00	31	142.89	142.50	-28	1,279	-2.19%
2022/03/04	4	141.00	7	144.93	142.50	-3	1,269	-0.24%
2022/03/03	3	147.00	0	0.00	145.00	3	1,267	0.24%
2022/03/02	0	0.00	3	148.67	146.50	-3	1,259	-0.24%
2022/03/01	23	148.24	18	148.33	148.00	5	1,251	0.40%
2022/02/25	5	139.80	19	141.05	141.00	-14	1,245	-1.12%
2022/02/24	44	139.07	0	0.00	135.00	44	1,247	3.53%
2022/02/23	6	149.50	16	149.66	144.00	-10	1,238	-0.81%
2022/02/22	23	144.43	14	146.86	146.00	9	1,240	0.73%
2022/02/21	13	145.05	0	0.00	148.50	13	1,242	1.05%
2022/02/18	4	142.88	3	141.67	142.00	1	1,244	0.08%
2022/02/17	6	139.25	36	138.06	143.00	-30	1,207	-2.48%
2022/02/16	38	142.67	4	137.88	144.00	34	1,158	2.93%
2022/02/15	29	143.00	49	132.98	132.00	-20	1,100	-1.82%
2022/02/14	5	131.60	8	132.94	130.00	-3	1,034	-0.29%
2022/02/11	0	0.00	2	126.25	126.50	-2	983	-0.20%
2022/02/10	1	122.00	2	124.50	125.00	-1	958	-0.10%
2022/02/09	0	0.00	5	116.80	119.50	-5	917	-0.54%
2022/02/08	6	113.17	8	113.75	115.00	-2	891	-0.22%
2022/02/07	8	111.06	15	109.40	111.00	-7	877	-0.80%
2022/01/26	0	0.00	0.1	104.50	103.50	-0.1	864	-0.01%
2022/01/18	0	0.00	0.4	103.50	102.50	-0.4	1,159	-0.03%
2022/01/13	0	102.00	0	0.00	102.00	0	1,374	0.00%
2022/01/12	0.1	104.00	0	105.00	104.00	0	1,378	0.00%
2022/01/11	0	101.00	0	0.00	100.50	0	1,379	0.00%
2022/01/10	0.1	104.00	0	0.00	103.50	0.1	1,383	0.00%
2022/01/07	0.1	103.50	0	0.00	101.50	0.1	1,390	0.01%
2022/01/06	9	105.50	0	0.00	105.50	9	1,385	0.65%
2022/01/05	1.1	107.50	0	0.00	105.50	1.1	1,388	0.08%
2022/01/03	0.1	110.00	0	0.00	108.50	0.1	1,394	0.01%
2021/12/30	0.1	109.50	2	108.00	108.00	-1.9	1,397	-0.14%
2021/12/28	4	109.75	3	115.67	109.00	1	1,402	0.07%
2021/12/27	28	121.93	70	120.44	115.00	-42	1,398	-3.00%
2021/12/24	54	116.21	11.6	116.03	117.00	42.4	1,331	3.19%
2021/12/23	0	106.50	0	0.00	106.50	0	1,316	0.00%
2021/12/22	0	0.00	0	114.00	110.50	0	1,344	0.00%
2021/12/21	4	112.09	5	111.50	111.50	-1	1,621	-0.06%
2021/12/20	0	110.00	1	109.50	109.50	-1	1,690	-0.06%
2021/12/17	1	108.95	1	107.00	107.00	0	1,776	0.00%
2021/12/16	1	104.54	2	104.50	104.50	-1	1,876	-0.05%
2021/12/15	1	107.46	24	106.94	106.50	-23	1,956	-1.17%
2021/12/14	4.1	110.85	5	109.40	109.50	-0.9	1,944	-0.05%
2021/12/13	27.1	113.50	0.4	111.28	113.50	26.7	1,925	1.39%
2021/12/10	11.3	117.48	249.1	115.08	103.50	-237.8	1,902	-12.50%	大賣/鉅額交易
2021/12/09	147.5	111.41	38	107.63	112.00	109.5	1,865	5.87%	大買/鉅額交易
2021/12/08	1	102.00	0	0.00	102.00	1	1,890	0.05%
2021/12/06	11	99.96	0	0.00	100.00	11	1,958	0.56%
2021/12/03	1	101.00	0	0.00	101.00	1	1,969	0.05%
2021/12/02	40	97.17	1	97.60	96.40	39	1,987	1.96%
2021/12/01	51	100.70	0	0.00	100.50	51	1,997	2.55%
2021/11/30	0	0.00	1.3	101.79	101.00	-1.3	2,006	-0.06%
2021/11/29	26.3	96.66	7.1	94.25	100.00	19.2	2,059	0.93%
2021/11/26	3	101.50	0.9	96.88	96.90	2.1	2,103	0.10%
2021/11/25	1	99.00	0	0.00	100.50	1	2,116	0.05%
2021/11/24	0	0.00	2	98.50	101.00	-2	2,122	-0.09%
2021/11/22	1	106.00	0	0.00	105.50	1	2,124	0.05%
2021/11/19	10	108.95	4	109.00	104.50	6	2,125	0.28%
2021/11/17	1	114.00	1	118.50	115.00	0	2,125	0.00%
2021/11/16	1	116.50	0	0.00	114.00	1	2,126	0.05%
2021/11/15	4	124.25	5	121.70	120.50	-1	2,124	-0.05%
2021/11/12	4	125.38	32	119.50	119.50	-28	2,124	-1.32%
2021/11/11	13	138.35	77	141.31	131.00	-64	2,111	-3.03%
2021/11/10	1	139.00	50	138.20	139.00	-49	2,049	-2.39%
2021/11/08	7	127.14	0	0.00	129.00	7	2,073	0.34%
2021/11/05	11	126.73	13	124.23	126.50	-2	2,093	-0.10%
2021/11/04	120	127.00	15	124.07	123.50	105	2,116	4.96%	大買/鉅額交易
2021/11/03	26	115.17	0	0.00	115.50	26	2,127	1.22%
2021/11/02	65	110.76	100	114.09	114.00	-35	2,143	-1.63%
2021/11/01	59	120.31	3	120.83	122.00	56	2,157	2.60%
2021/10/29	31	126.52	0	0.00	126.00	31	2,159	1.44%
2021/10/28	29	125.47	26	126.31	126.50	3	2,176	0.14%
2021/10/27	55	125.20	55	125.26	124.50	0	2,187	0.00%
2021/10/26	48	143.70	73	143.71	126.00	-25	2,110	-1.18%
2021/10/25	1	135.00	9	133.44	139.50	-8	1,933	-0.41%
2021/10/22	48	125.94	54	124.44	127.00	-6	1,907	-0.31%
2021/10/21	60	125.67	57	121.61	115.50	3	1,837	0.16%
2021/10/20	0	0.00	39	114.44	117.00	-39	1,771	-2.20%
2021/10/19	23	109.52	48	111.41	113.50	-25	1,782	-1.40%
2021/10/18	57	115.21	6	116.00	111.00	51	1,794	2.84%
2021/10/15	9	122.33	262	122.84	123.00	-253	1,837	-13.77%	大賣/鉅額交易
2021/10/14	6	116.50	22	116.07	116.50	-16	1,856	-0.86%
2021/10/13	67	113.69	17	114.29	114.00	50	1,854	2.70%
2021/10/12	61	111.41	12	112.17	112.00	49	1,848	2.65%
2021/10/08	91	114.90	98	113.76	115.50	-7	1,844	-0.38%
2021/10/07	61	106.66	24	106.81	107.00	37	1,829	2.02%
2021/10/06	58	107.65	39	107.97	105.50	19	1,824	1.04%
2021/10/05	184	101.98	253	103.26	109.00	-69	1,818	-3.80%	大買/大賣/
2021/10/04	353	105.50	1	105.50	105.50	352	1,796	19.60%	大買/鉅額交易
2021/10/01	1	117.00	61	118.98	117.00	-60	1,779	-3.37%
2021/09/30	81	128.53	20.2	130.89	130.00	60.8	1,767	3.44%
2021/09/29	25	112.00	25	116.00	120.00	0	1,732	0.00%
2021/09/28	98	108.87	99	109.84	109.50	-1	1,699	-0.06%
2021/09/27	13	103.46	4	102.75	107.00	9	1,408	0.64%
2021/09/24	9	90.02	7	89.33	97.40	2	1,322	0.15%
2021/09/23	20	82.91	22	82.70	88.60	-2	1,216	-0.16%
2021/09/22	22	81.29	24	81.78	84.90	-2	1,101	-0.18%
2021/09/16	1	70.20	0	0.00	70.20	1	1,003	0.10%
2021/09/15	1	64.70	0	0.00	63.90	1	979	0.10%
2021/09/14	5	66.28	20	67.35	63.80	-15	964	-1.55%
2021/09/13	23	66.84	9	63.62	67.20	14	924	1.51%
2021/09/10	2	61.00	23	59.68	61.40	-21	875	-2.40%
2021/09/09	30	62.09	3	60.83	62.20	27	848	3.18%
2021/09/02	2	56.35	33	56.44	57.00	-31	756	-4.10%
2021/09/01	39	56.39	60	54.04	57.00	-21	702	-2.99%
2021/08/31	54	51.90	0	0.00	51.90	54	656	8.22%
2021/08/30	1	46.00	0	0.00	47.25	1	642	0.16%
2021/08/27	2	46.60	0	0.00	45.65	2	635	0.31%
2021/08/26	5	47.54	0	0.00	46.50	5	627	0.80%
2021/08/23	1	47.10	47	47.14	46.50	-46	582	-7.90%
2021/08/20	46	47.50	0	0.00	47.50	46	559	8.22%
2021/08/19	2	46.23	0	0.00	43.20	2	543	0.37%
2021/08/18	6	45.92	0	0.00	48.00	6	529	1.13%
2021/08/12	0	0.00	1	58.30	58.30	-1	444	-0.22%
2021/08/11	1	63.60	1	64.10	61.20	0	434	0.00%
2021/08/10	1	66.20	2	59.40	66.20	-1	414	-0.24%
2021/08/09	7	67.50	32	67.56	62.60	-25	388	-6.43%
2021/08/06	26	68.77	13	66.50	69.50	13	368	3.53%
2021/08/05	13	66.50	0	0.00	66.50	13	347	3.74%
2021/08/03	14	61.50	14	59.00	61.00	0	315	0.00%
2021/07/29	1	52.30	1	53.20	53.00	0	261	0.00%
2021/07/22	0	0.00	6	42.85	42.60	-6	171	-3.50%
2021/07/21	5	40.51	9	40.96	42.60	-4	155	-2.57%
2021/07/20	8	38.75	1	38.75	38.75	7	115	6.07%
2021/07/16	0	0.00	2	31.60	32.05	-2	95	-2.09%
2021/07/15	0	0.00	4	31.62	31.65	-4	95	-4.21%
2021/07/14	0	0.00	3	31.80	31.90	-3	96	-3.12%
2021/07/13	0	0.00	3	31.20	32.30	-3	96	-3.09%
2021/07/08	0	0.00	2	31.85	31.85	-2	106	-1.87%
2021/07/07	0	0.00	2	31.25	30.55	-2	115	-1.73%
2021/07/06	0	0.00	7	31.45	31.30	-7	118	-5.90%
2021/06/29	0	0.00	6	31.90	31.75	-6	123	-4.86%
2021/06/18	1	32.50	0	0.00	32.50	1	123	0.81%
2021/06/16	1	33.15	0	0.00	33.15	1	124	0.80%
2021/06/04	0	0.00	2	34.10	34.10	-2	122	-1.63%
2021/06/01	0	0.00	2	34.20	34.20	-2	125	-1.59%
2021/05/28	4	33.25	0	0.00	33.25	4	124	3.21%
2021/05/07	0	0.00	1	34.55	33.80	-1	119	-0.84%
2021/05/05	0	0.00	2	34.30	35.20	-2	117	-1.70%
2021/05/04	0	0.00	1	34.50	33.10	-1	116	-0.86%
2021/04/26	2	37.93	2	38.90	39.00	0	107	0.00%
2021/04/23	33	36.30	33	34.88	35.50	0	97	0.00%
2021/04/19	2	34.15	0	0.00	34.15	2	84	2.37%
2021/04/15	1	34.15	1	34.75	34.75	0	83	0.00%
2021/04/08	0	0.00	4	30.46	30.15	-4	58	-6.89%
2021/04/07	0	0.00	6	30.08	30.20	-6	56	-10.68%
2021/02/25	0	0.00	9	32.26	31.90	-9	87	-10.29%
2021/01/22	0	0.00	1	30.85	30.85	-1	102	-0.98%
2021/01/15	0	0.00	11	30.95	30.05	-11	105	-10.46%
2020/12/31	0	0.00	24	31.16	31.65	-24	102	-23.30%
2020/09/23	0	0.00	1	39.15	38.50	-1	1,003	-0.10%
2020/09/22	1	38.15	1	38.25	38.10	0	1,012	0.00%
2020/09/10	0	0.00	1	40.50	40.05	-1	1,030	-0.10%
2020/09/03	2	44.45	2	44.95	44.30	0	1,041	0.00%
2020/09/01	3	45.68	3	46.32	44.10	0	1,033	0.00%
2020/08/31	0	0.00	2	43.13	44.20	-2	1,010	-0.20%
2020/08/28	0	0.00	3	41.97	42.00	-3	999	-0.30%
2020/08/24	1	38.60	3	39.18	38.60	-2	984	-0.20%
2020/08/21	2	39.70	0	0.00	41.00	2	978	0.20%
2020/08/20	0	0.00	2	37.35	37.35	-2	968	-0.21%
2020/08/19	1	42.90	5	40.07	39.55	-4	953	-0.42%
2020/08/18	1	42.90	0	0.00	42.75	1	943	0.11%
2020/08/17	3	43.00	3	43.00	43.00	0	938	0.00%
2020/08/14	5	44.51	0	0.00	43.80	5	928	0.54%
2020/08/13	2	48.05	0	0.00	46.90	2	910	0.22%
2020/08/12	5	48.50	1	47.80	46.90	4	902	0.44%
2020/08/11	8	46.98	0	0.00	46.65	8	886	0.90%
2020/08/10	1	48.70	6	49.53	49.20	-5	867	-0.58%
2020/08/07	2	51.15	0	0.00	51.50	2	850	0.24%
2020/08/06	22	54.56	21	55.12	52.50	1	837	0.12%
2020/08/05	6	53.05	66	51.85	52.50	-60	810	-7.40%
2020/08/04	84	54.41	10	54.05	53.80	74	789	9.37%
2020/07/31	50	51.42	41	51.87	51.00	9	715	1.26%
2020/07/30	3	48.02	1	49.10	47.85	2	680	0.29%
2020/07/29	5	49.73	5	50.35	49.00	0	672	0.00%
2020/07/28	9	48.92	8	49.63	46.65	1	648	0.15%
2020/07/27	12	50.58	3	51.40	49.85	9	622	1.45%
2020/07/24	62	52.33	73	52.39	53.80	-11	583	-1.89%
2020/07/23	37	49.38	15	48.73	50.00	22	501	4.38%
2020/07/22	9	43.19	41	42.93	45.50	-32	444	-7.20%
2020/07/21	42	43.12	3	42.48	42.90	39	417	9.34%
2020/07/20	3	37.30	2	37.60	39.50	1	381	0.26%
2020/07/17	75	46.16	63	46.36	39.50	12	358	3.35%
2020/07/16	8	41.82	4	43.33	43.55	4	248	1.61%
2020/07/15	1	39.55	0	0.00	39.60	1	202	0.49%
2020/07/14	2	39.23	0	0.00	39.15	2	182	1.09%
2020/07/13	0	0.00	1	37.15	37.15	-1	154	-0.65%
2020/07/08	4	32.91	3	34.65	34.90	1	148	0.68%
2020/07/06	0	0.00	2	38.20	37.70	-2	138	-1.45%
2020/07/03	2	37.20	0	0.00	37.00	2	134	1.49%
2020/06/19	0	0.00	38	38.91	38.40	-38	87	-43.65%
2020/06/18	36	38.30	17	37.43	38.30	19	79	23.88%
2020/06/17	4	34.30	2	34.90	34.85	2	74	2.68%
2020/06/16	22	34.79	9	35.44	35.20	13	72	17.87%
2020/06/15	3	36.95	2	37.25	36.95	1	68	1.45%
2020/06/12	9	33.23	8	34.00	36.30	1	63	1.57%
2020/06/11	0	0.00	3	33.65	33.65	-3	51	-5.83%
2020/06/10	0	0.00	2	30.60	30.60	-2	49	-4.05%
2020/06/05	0	0.00	10	22.66	23.05	-10	46	-21.34%
2020/05/21	1	21.85	0	0.00	22.90	1	46	2.15%
2020/05/20	0	0.00	6	21.70	21.70	-6	45	-13.09%
2020/05/12	6	21.65	0	0.00	21.50	6	44	13.39%
2020/05/11	1	22.35	0	0.00	22.30	1	43	2.30%
2020/05/06	3	23.45	0	0.00	23.30	3	40	7.33%
2020/05/05	2	23.63	2	24.10	23.30	0	41	0.00%
2020/05/04	1	22.55	0	0.00	22.85	1	40	2.44%
2020/04/30	2	22.85	0	0.00	22.80	2	40	4.92%
2020/04/29	1	23.10	2	23.40	23.05	-1	39	-2.51%
2020/04/27	1	22.90	0	0.00	22.90	1	39	2.54%
2020/04/22	3	22.95	0	0.00	23.50	3	39	7.60%
2020/03/31	0	0.00	1	25.00	25.00	-1	35	-2.79%
2020/03/16	1	20.00	0	0.00	20.00	1	34	2.94%
2020/03/13	2	20.30	0	0.00	20.85	2	34	5.75%
2020/02/27	1	28.15	0	0.00	28.90	1	40	2.49%
2020/02/26	0	0.00	1	28.80	28.80	-1	40	-2.48%
2020/02/06	1	31.60	0	0.00	31.90	1	57	1.75%
2020/02/05	1	31.60	0	0.00	31.60	1	56	1.76%
2020/02/04	1	32.30	0	0.00	32.00	1	56	1.78%
2020/01/30	3	32.85	0	0.00	31.95	3	56	5.32%
2020/01/20	1	37.00	0	0.00	35.50	1	56	1.76%
2020/01/17	1	35.35	0	0.00	37.90	1	55	1.79%
2020/01/16	2	37.10	0	0.00	35.35	2	54	3.64%
2019/12/16	0	0.00	1	40.00	40.00	-1	50	-1.99%
2019/12/12	0	0.00	2	40.40	40.40	-2	49	-4.03%
2019/12/11	0	0.00	1	40.15	40.15	-1	49	-2.03%
2019/12/10	2	39.55	0	0.00	39.55	2	48	4.08%
2019/11/18	1	37.10	0	0.00	37.25	1	38	2.59%
2019/11/15	2	38.05	0	0.00	38.05	2	37	5.28%
2019/11/14	0	0.00	3	38.00	38.00	-3	36	-8.31%
2019/11/13	4	40.08	1	40.05	39.20	3	34	8.66%
2019/09/27	1	33.75	0	0.00	33.65	1	14	6.95%
2019/07/18	1	37.60	0	0.00	39.05	1	10	9.80%
2019/05/28	0	0.00	1	39.95	39.95	-1	20	-4.95%
2019/04/19	1	41.90	0	0.00	41.90	1	27	3.58%
2019/04/16	1	41.60	0	0.00	41.60	1	28	3.57%
2019/04/09	1	43.55	0	0.00	44.45	1	28	3.55%
2019/03/29	1	45.55	0	0.00	46.40	1	26	3.77%
2019/03/21	1	45.15	0	0.00	47.20	1	26	3.80%
2019/03/15	10	46.50	0.1	47.30	47.30	9.9	25	39.59%
2019/02/25	1	38.70	0	0.00	38.90	1	18	5.29%
2019/02/21	1	38.90	0	0.00	38.90	1	15	6.43%
2019/01/16	2	38.83	0	0.00	39.95	2	14	14.12%
2019/01/09	1	40.70	2	40.35	40.85	-1	14	-6.77%
2018/12/28	0	0.00	2	41.93	43.05	-2	15	-13.33%
2018/12/22	1	42.70	0	0.00	43.50	1	15	6.40%
2018/12/19	1	43.45	0	0.00	42.75	1	15	6.60%
2018/12/18	1	43.95	0	0.00	43.95	1	15	6.64%
2018/11/27	1	42.15	0	0.00	42.85	1	14	7.10%
2018/11/14	1	42.15	0	0.00	43.60	1	15	6.31%
2018/11/13	1	41.25	0	0.00	43.65	1	15	6.32%
2018/11/01	1	41.30	0	0.00	45.95	1	15	6.28%
2018/10/31	1	43.00	0	0.00	45.30	1	15	6.60%
2018/10/30	1	44.00	0	0.00	44.40	1	15	6.62%
2018/10/26	1	46.20	0	0.00	46.15	1	17	5.88%
2018/10/17	1	47.00	0	0.00	46.60	1	20	4.88%
2018/10/08	1	47.70	0	0.00	48.60	1	23	4.23%
2018/09/18	7	47.09	0	0.00	46.60	7	28	24.40%
2018/09/14	0	0.00	1	49.00	48.70	-1	28	-3.47%
2018/08/31	1	47.20	0	0.00	47.10	1	58	1.70%
2018/08/30	1	47.50	0	0.00	47.90	1	62	1.61%
2018/08/22	1	47.50	0	0.00	48.45	1	76	1.30%
2018/08/02	2	48.50	0	0.00	49.85	2	119	1.68%
2018/08/01	1	48.80	0	0.00	49.60	1	118	0.85%
2018/07/31	3	46.53	0	0.00	47.30	3	116	2.57%
2018/07/27	3	47.63	0	0.00	47.95	3	117	2.55%
2018/07/26	2	48.03	0	0.00	48.05	2	129	1.54%
2018/07/25	6	47.88	0	0.00	48.05	6	146	4.10%
2018/07/24	7	45.58	0	0.00	47.65	7	147	4.74%
2018/07/19	5	44.40	6	43.35	44.85	-1	155	-0.64%
2018/06/29	1	48.95	0	0.00	49.60	1	161	0.62%
2018/06/28	5	48.00	0	0.00	49.95	5	161	3.10%
2018/06/25	10	49.95	0	0.00	49.70	10	158	6.31%
2018/06/22	5	49.78	0	0.00	49.75	5	158	3.16%
2018/06/21	5	49.02	3	49.50	49.90	2	156	1.28%
2018/06/20	36	52.47	12	49.29	48.70	24	152	15.74%
2018/06/19	2	49.05	0	0.00	49.10	2	136	1.46%
2018/06/12	1	48.00	0	48.00	48.75	1	133	0.75%
2018/06/11	2	48.30	0	0.00	48.95	2	132	1.51%
2018/06/05	0	0.00	0.1	48.30	48.80	-0.1	124	-0.05%
2018/05/28	0	0.00	14	47.05	47.85	-14	105	-13.23%
2018/05/25	14	43.50	2	41.60	43.50	12	92	12.95%
2018/05/18	0	0.00	15	36.85	36.80	-15	91	-16.39%
2018/05/17	3	34.45	0	0.00	36.00	3	91	3.29%
2018/05/16	0	0.00	2	37.30	36.00	-2	90	-2.20%
2018/05/15	47	31.80	31	35.56	36.40	16	90	17.75%
2018/02/21	0	0.00	7	17.55	18.45	-7	32	-21.52%
2018/02/02	0	0.00	1	18.40	18.15	-1	29	-3.41%