萬海 (2615)-凱基-斗六券商分點個股進出

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
81.1
漲跌
▲0.1
漲幅
+0.12%
成交量
13,107張
產業
上市航運類股
2362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－凱基-斗六券商分點個股進出

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

凱基-斗六券商分點個股進出
凱基-斗六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
2024/09/20	1	81.10	1	81.10	81.10	0	27,305	0.00%
2024/09/19	3	80.60	2	80.80	81.00	1	28,026	0.00%
2024/09/18	0	0.00	5	80.10	80.50	-5	28,900	-0.02%
2024/09/13	6	78.07	1	78.80	79.20	5	31,476	0.02%
2024/09/11	1	76.60	4	76.63	76.80	-3	33,220	-0.01%
2024/09/10	1	76.00	1	75.20	74.10	0	34,500	0.00%
2024/09/09	3	75.70	0	0.00	75.20	3	35,508	0.01%
2024/09/06	1	78.80	2	78.40	78.20	-1	36,148	0.00%
2024/09/05	7	79.79	7	78.83	78.80	0	37,345	0.00%
2024/09/04	5	77.92	7	77.77	78.70	-2	39,131	-0.01%
2024/09/03	3	79.57	2	80.80	79.50	1	40,875	0.00%
2024/09/02	2	79.80	7	82.91	79.50	-5	43,141	-0.01%
2024/08/30	26	81.33	40	81.53	82.90	-14	43,791	-0.03%
2024/08/29	1	78.40	1	78.80	79.20	0	43,678	0.00%
2024/08/27	1	79.20	1	78.00	78.30	0	45,817	0.00%
2024/08/26	6	80.82	8	82.26	79.90	-2	45,676	0.00%
2024/08/23	2	79.70	1	80.50	79.50	1	45,635	0.00%
2024/08/22	2	80.25	5	80.02	79.70	-3	45,927	-0.01%
2024/08/21	0	0.00	2	79.90	80.40	-2	46,209	0.00%
2024/08/20	2	79.50	5	81.38	79.20	-3	46,217	-0.01%
2024/08/19	8	80.41	8	79.94	79.50	0	46,054	0.00%
2024/08/16	0	0.00	22	80.48	80.80	-22	45,967	-0.05%
2024/08/15	21	79.77	18	80.18	80.40	3	45,678	0.01%
2024/08/14	40	78.79	7	77.93	77.70	33	45,246	0.07%
2024/08/13	14	78.82	5	81.20	79.10	9	44,815	0.02%
2024/08/12	9	81.90	3	81.73	82.50	6	44,178	0.01%
2024/08/09	3	80.77	3	81.23	77.20	0	45,149	0.00%
2024/08/08	3	80.63	2	81.70	78.80	1	49,084	0.00%
2024/08/07	12.3	80.66	16	80.80	84.20	-3.7	50,537	-0.01%
2024/08/06	32	78.99	36	79.38	79.60	-4	51,107	-0.01%
2024/08/05	10.1	77.65	7	76.89	75.00	3.1	51,191	0.01%
2024/08/02	11	79.87	23	79.47	79.70	-12	51,118	-0.02%
2024/08/01	15.2	79.70	8	79.65	79.70	7.2	50,658	0.01%
2024/07/31	1.1	76.68	8	76.06	77.90	-6.9	50,404	-0.01%
2024/07/30	8.1	75.94	1	74.90	76.20	7.1	50,310	0.01%
2024/07/29	1	74.10	1	73.80	72.90	0	50,441	0.00%
2024/07/26	3	72.30	3	73.33	73.90	0	50,553	0.00%
2024/07/23	1	74.10	0	0.00	74.20	1	50,717	0.00%
2024/07/22	0	0.00	2.1	68.39	71.00	-2.1	50,851	0.00%
2024/07/19	0	0.00	0.1	71.40	71.10	-0.1	50,442	0.00%
2024/07/18	0	0.00	2.1	73.39	74.00	-2.1	50,132	0.00%
2024/07/17	1	73.60	0.9	73.35	73.50	0.1	49,984	0.00%
2024/07/16	1	78.50	1	77.00	75.10	0	49,777	0.00%
2024/07/15	6	77.57	2.2	77.47	77.90	3.8	49,553	0.01%
2024/07/12	0	0.00	1	76.00	76.40	-1	49,136	0.00%
2024/07/10	2	77.00	1	76.30	76.10	1	48,607	0.00%
2024/07/09	1	78.50	0.3	77.10	77.20	0.8	48,258	0.00%
2024/07/08	2.2	76.87	1	77.70	78.00	1.2	47,642	0.00%
2024/07/05	6	83.93	6.5	83.66	83.70	-0.5	46,700	0.00%
2024/07/04	4	87.80	11	87.81	86.40	-7	46,213	-0.02%
2024/07/03	17	88.11	6	89.03	87.60	11	45,858	0.02%
2024/07/02	2	85.20	3	85.27	84.80	-1	45,291	0.00%
2024/07/01	6	86.92	2	85.65	86.00	4	44,799	0.01%
2024/06/28	2	88.55	2	89.20	88.60	0	44,030	0.00%
2024/06/27	0	0.00	1	89.80	89.20	-1	43,631	0.00%
2024/06/26	4	91.30	8	91.35	89.00	-4	43,091	-0.01%
2024/06/25	10.2	90.70	4	90.33	91.70	6.2	42,423	0.01%
2024/06/24	9	91.16	4	89.85	88.80	5	41,532	0.01%
2024/06/21	5	93.50	6	96.77	92.30	-1	40,591	0.00%
2024/06/20	5	92.42	5	92.86	92.10	0	38,643	0.00%
2024/06/19	6	91.67	3	93.20	90.00	3	37,771	0.01%
2024/06/18	3	90.53	3	90.90	88.80	0	36,480	0.00%
2024/06/17	7	92.36	15	91.99	89.10	-8	35,801	-0.02%
2024/06/14	16	88.51	25.5	90.06	92.80	-9.5	34,396	-0.03%
2024/06/13	14	85.29	2	84.20	84.40	12	33,344	0.04%
2024/06/12	4	87.38	10.1	83.10	83.00	-6.1	32,877	-0.02%
2024/06/11	19.1	91.00	5	88.81	88.20	14.1	31,780	0.04%
2024/06/07	8	98.68	9	97.87	96.20	-1	29,937	0.00%
2024/06/06	29	94.00	31	94.05	96.80	-2	27,958	-0.01%
2024/06/05	0	0.00	0.2	86.20	88.00	-0.2	25,592	0.00%
2024/06/04	0.2	80.10	0	0.00	80.00	0.2	24,729	0.00%
2024/06/03	0.5	81.80	3	78.47	82.00	-2.5	24,299	-0.01%
2024/05/31	0	0.00	1	80.30	79.70	-1	22,456	0.00%
2024/05/28	2	88.40	0	0.00	87.00	2	21,736	0.01%
2024/05/27	0	0.00	30	77.70	82.10	-30	21,665	-0.14%
2024/05/24	5	73.24	0	0.00	74.90	5	21,326	0.02%
2024/05/21	2	69.20	0	0.00	68.80	2	21,103	0.01%
2024/05/17	0	0.00	0.2	70.10	70.00	-0.2	21,037	0.00%
2024/05/15	6.2	68.58	26	70.34	70.50	-19.8	20,605	-0.10%
2024/05/14	28	71.84	29	72.34	68.40	-1	19,005	-0.01%
2024/05/13	24	69.87	6	70.05	70.10	18	13,910	0.13%
2024/05/10	37	61.50	37	61.24	63.80	0	11,861	0.00%
2024/05/09	10	56.50	17	54.06	58.00	-7	10,361	-0.07%
2024/05/08	16	52.93	23	51.59	52.80	-7	9,418	-0.07%
2024/05/07	15	50.97	0	0.00	50.80	15	8,781	0.17%
2024/05/03	0	0.00	21	50.07	49.40	-21	8,490	-0.25%
2024/05/02	23	50.58	3	51.43	49.40	20	8,400	0.24%
2024/04/30	7	48.71	25	49.68	50.70	-18	7,939	-0.23%
2024/04/29	5	49.70	1	50.00	49.55	4	7,708	0.05%
2024/04/26	4	47.45	4	47.70	48.35	0	7,407	0.00%
2024/04/22	0	0.00	3	44.30	43.85	-3	7,263	-0.04%
2024/04/15	1	45.35	0	0.00	45.10	1	7,909	0.01%
2024/04/12	0	0.00	20	44.80	45.00	-20	8,164	-0.24%
2024/03/26	7	44.88	1	44.80	44.55	6	14,921	0.04%
2024/03/15	3	45.70	0	0.00	46.45	3	17,778	0.02%
2024/03/14	10	47.60	0	0.00	47.10	10	17,606	0.06%
2024/03/08	12	48.75	1	48.40	48.65	11	17,905	0.06%
2024/03/06	1	48.90	10	49.00	48.40	-9	18,390	-0.05%
2024/03/05	0	0.00	2	50.20	49.35	-2	18,379	-0.01%
2024/03/04	20	50.20	0	0.00	49.65	20	18,350	0.11%
2024/02/26	2	48.88	0	0.00	48.80	2	17,833	0.01%
2024/02/20	5	48.00	0	0.00	48.65	5	17,675	0.03%
2024/02/19	5	47.20	0.2	47.80	47.90	4.8	17,664	0.03%
2024/01/26	0	0.00	0	49.90	49.75	0	17,882	0.00%
2024/01/19	0	0.00	1	52.10	51.20	-1	17,791	-0.01%
2024/01/18	1	52.40	0	0.00	52.50	1	17,695	0.01%
2024/01/05	2	57.00	16	57.55	57.90	-14	15,999	-0.09%
2024/01/04	20	57.60	28	57.98	57.00	-8	15,558	-0.05%
2024/01/03	11	55.08	1	55.00	55.00	10	14,793	0.07%
2024/01/02	4	56.50	0	0.00	54.70	4	14,512	0.03%
2023/12/29	28	54.91	28	55.18	55.00	0	13,941	0.00%
2023/12/27	4.1	56.80	3	57.50	56.60	1.1	13,795	0.01%
2023/12/26	0	0.00	3	55.80	56.00	-3	13,532	-0.02%
2023/12/25	10	56.24	8.1	57.33	54.50	1.9	13,140	0.01%
2023/12/22	8	60.43	15	60.45	60.10	-7	12,342	-0.06%
2023/12/21	48	58.62	44	54.36	59.60	4	10,570	0.04%
2023/12/20	11	54.50	5	54.00	54.50	6	9,261	0.06%
2023/12/19	40	52.52	49	53.39	52.30	-9	8,798	-0.10%
2023/12/18	10	52.50	3	52.90	52.90	7	8,116	0.09%
2023/12/15	1	49.90	0	0.00	50.60	1	7,335	0.01%
2023/12/14	3	48.85	0	0.00	49.05	3	7,080	0.04%
2023/12/13	5	51.90	5	50.40	50.10	0	6,925	0.00%
2023/12/12	0	52.40	0	0.00	51.80	0	7,366	0.00%
2023/12/11	0	0.00	1.1	53.43	52.40	-1.1	7,192	-0.01%
2023/12/08	0	0.00	1	50.70	51.10	-1	6,988	-0.01%
2023/12/07	0	0.00	0.2	50.60	50.10	-0.2	6,981	0.00%
2023/12/06	0	0.00	1	51.30	51.30	-1	6,957	-0.01%
2023/12/05	1	51.90	3	51.67	52.00	-2	6,865	-0.03%
2023/12/04	6	51.90	5	52.30	52.50	1	6,511	0.02%
2023/11/29	1	46.40	0	0.00	46.55	1	6,006	0.02%
2023/11/15	0.2	47.20	0	0.00	47.85	0.2	6,230	0.00%
2023/10/19	0	0.00	1	45.35	45.60	-1	6,456	-0.02%
2023/10/13	0	44.70	0	0.00	44.25	0	6,610	0.00%
2023/10/03	0	0.00	10	46.85	46.00	-10	7,134	-0.14%
2023/09/28	1	49.00	11	48.44	48.30	-10	7,291	-0.14%
2023/09/21	3	49.87	0	0.00	49.80	3	9,532	0.03%
2023/09/20	5	52.20	8	51.48	51.30	-3	9,490	-0.03%
2023/09/18	3	50.60	0	0.00	50.90	3	9,376	0.03%
2023/09/15	19	50.32	0	0.00	50.60	19	9,386	0.20%
2023/09/04	2	46.25	1	46.30	46.50	1	9,162	0.01%
2023/08/28	2	46.03	2	46.00	46.10	0	9,394	0.00%
2023/08/23	2	48.98	2	48.15	47.55	0	9,478	0.00%
2023/08/22	1	49.00	1	48.80	48.70	0	9,435	0.00%
2023/08/21	1	49.80	1	49.60	49.30	0	9,449	0.00%
2023/08/18	5	50.27	7	50.69	50.50	-2	9,404	-0.02%
2023/08/17	8	47.27	3	47.47	47.90	5	9,202	0.05%
2023/08/11	1	50.30	3	50.30	50.60	-2	9,367	-0.02%
2023/08/01	10	51.20	0	0.00	51.10	10	9,706	0.10%
2023/07/14	0	0.00	14.8	50.59	50.40	-14.8	10,323	-0.14%
2023/07/12	1	52.90	1	52.00	51.60	0	10,261	0.00%
2023/07/10	1	53.90	0	0.00	53.60	1	10,259	0.01%
2023/07/07	0	0.00	4	56.70	56.70	-4	10,090	-0.04%
2023/07/06	3	57.93	5	57.88	57.60	-2	9,972	-0.02%
2023/07/05	1	57.51	2	56.10	57.70	-1	9,939	-0.01%
2023/07/04	80	60.17	76	61.44	57.30	4	9,675	0.04%
2023/07/03	15	58.61	5	58.60	58.90	10	8,716	0.11%
2023/06/30	4	58.98	6	58.80	59.00	-2	8,216	-0.02%
2023/06/27	1	59.20	1	59.60	58.80	0	7,873	0.00%
2023/06/15	1	62.20	1	61.70	61.70	0	7,940	0.00%
2023/06/14	3	62.73	4	62.38	62.20	-1	8,067	-0.01%
2023/06/13	0	0.00	0.5	61.80	61.80	-0.5	8,375	-0.01%
2023/06/12	8	61.59	5	61.72	62.10	3	8,862	0.03%
2023/06/09	1	61.20	4	61.75	61.80	-3	9,553	-0.03%
2023/06/08	4	62.13	1	62.30	61.50	3	9,687	0.03%
2023/06/07	0	0.00	3	60.00	59.80	-3	9,917	-0.03%
2023/06/06	6	59.35	3	59.20	59.50	3	9,925	0.03%
2023/06/02	1	57.80	1	58.20	58.10	0	10,005	0.00%
2023/06/01	5	57.20	5	57.62	57.10	0	10,059	0.00%
2023/05/30	5	59.50	1	58.80	58.70	4	10,281	0.04%
2023/05/29	4	60.05	4	60.00	60.00	0	10,361	0.00%
2023/05/26	3	59.33	2	59.10	58.90	1	10,595	0.01%
2023/05/25	1	59.00	0	0.00	58.70	1	10,907	0.01%
2023/05/22	3	60.17	3	60.67	60.20	0	11,482	0.00%
2023/05/18	6	60.20	6	59.80	59.60	0	11,369	0.00%
2023/05/16	0	0.00	4	60.03	59.60	-4	11,367	-0.04%
2023/05/15	13	59.61	10	59.65	60.20	3	11,413	0.03%
2023/05/11	8	60.18	11	60.37	59.10	-3	11,447	-0.03%
2023/05/10	4	61.55	1	61.60	61.60	3	11,368	0.03%
2023/05/09	0	0.00	3	60.10	60.20	-3	11,394	-0.03%
2023/05/05	3	60.03	1	59.80	59.50	2	11,898	0.02%
2023/04/26	1	63.00	0	0.00	63.70	1	12,253	0.01%
2023/04/25	2	65.70	2	64.20	64.20	0	12,258	0.00%
2023/04/20	1	68.50	1	68.10	67.70	0	12,473	0.00%
2023/04/18	2	70.00	2	69.80	69.00	0	12,772	0.00%
2023/04/17	1	70.70	3	70.60	70.50	-2	12,889	-0.02%
2023/04/14	3	69.47	1	69.20	69.90	2	13,041	0.02%
2023/04/13	3	68.70	3	69.10	68.50	0	13,235	0.00%
2023/04/12	1	69.40	1	69.30	68.80	0	13,442	0.00%
2023/04/11	2	69.20	2	68.80	68.60	0	13,740	0.00%
2023/04/10	0	0.00	2	70.40	68.80	-2	14,135	-0.01%
2023/04/07	2	69.40	0	0.00	69.40	2	14,505	0.01%
2023/03/31	2	68.50	0	0.00	68.50	2	15,727	0.01%
2023/03/30	3	68.90	0	0.00	68.50	3	17,126	0.02%
2023/03/28	1	70.70	1	69.60	69.30	0	18,203	0.00%
2023/03/27	2	70.20	2	70.20	69.70	0	18,992	0.00%
2023/03/24	4	70.10	2	69.80	70.50	2	19,983	0.01%
2023/03/23	3	69.80	5	69.84	69.90	-2	20,125	-0.01%
2023/03/22	2	70.30	0	0.00	70.40	2	20,171	0.01%
2023/03/21	2	69.55	5	69.10	69.00	-3	20,226	-0.01%
2023/03/20	8	70.44	5	69.80	69.60	3	20,233	0.01%
2023/03/16	5	69.46	6	67.98	68.20	-1	20,128	-0.01%
2023/03/15	19	71.54	21	71.31	71.00	-2	19,886	-0.01%
2023/03/14	5	73.50	6	73.52	72.50	-1	19,571	-0.01%
2023/03/13	2	80.15	0	0.00	80.50	2	18,898	0.01%
2023/03/10	6	80.23	7.1	80.91	79.10	-1.1	18,755	-0.01%
2023/03/09	3	80.30	2	80.40	80.10	1	18,527	0.01%
2023/03/08	3	79.20	1	79.10	79.00	2	18,647	0.01%
2023/03/07	3	80.60	4	81.10	80.70	-1	18,699	-0.01%
2023/03/06	4	80.98	9	80.80	80.60	-5	18,803	-0.03%
2023/03/03	6	80.50	7	80.57	81.10	-1	19,016	-0.01%
2023/03/02	6	80.38	9	80.83	80.70	-3	19,149	-0.02%
2023/03/01	1	78.30	1	78.20	78.60	0	18,998	0.00%
2023/02/24	3	79.47	1	80.10	79.60	2	18,961	0.01%
2023/02/23	10.1	79.42	8	79.38	79.20	2.1	18,829	0.01%
2023/02/22	4	77.03	7	78.19	76.70	-3	18,592	-0.02%
2023/02/21	5	76.19	4	76.68	77.50	1	18,344	0.01%
2023/02/20	3	73.73	4	74.13	74.00	-1	18,296	-0.01%
2023/02/17	2	72.85	11	72.75	73.30	-9	18,522	-0.05%
2023/02/15	2	74.55	2	73.80	73.70	0	19,073	0.00%
2023/02/14	3	74.63	1	75.20	74.80	2	19,329	0.01%
2023/02/13	2	73.85	2	73.70	73.80	0	19,474	0.00%
2023/02/10	3	75.97	2	75.60	75.50	1	19,706	0.01%
2023/02/08	6	77.78	3	77.90	77.90	3	20,279	0.01%
2023/02/07	1	76.60	4	77.53	77.60	-3	20,350	-0.01%
2023/02/06	8	76.70	3.1	76.31	76.10	4.9	20,482	0.02%
2023/02/03	7.1	80.60	9	80.32	79.50	-1.9	20,459	-0.01%
2023/02/02	11	78.01	3	78.83	78.60	8	20,220	0.04%
2023/02/01	1	76.50	6	76.67	76.70	-5	20,217	-0.02%
2023/01/31	4	75.85	3	76.20	75.90	1	20,313	0.00%
2023/01/30	4	74.18	8	74.13	75.60	-4	20,414	-0.02%
2023/01/17	0	0.00	1	73.80	73.60	-1	20,433	0.00%
2023/01/16	2	73.65	4	73.40	73.70	-2	20,475	-0.01%
2023/01/13	1	74.50	1	74.30	74.50	0	20,424	0.00%
2023/01/11	4	77.13	2	76.70	76.10	2	20,473	0.01%
2023/01/10	8	77.86	8	77.49	76.50	0	20,444	0.00%
2023/01/09	3	77.27	1	77.40	77.50	2	20,639	0.01%
2023/01/06	2	76.90	4	77.10	77.80	-2	20,709	-0.01%
2023/01/05	2	78.10	1	77.90	77.10	1	20,762	0.00%
2023/01/04	1	78.90	17	77.50	77.10	-16	20,903	-0.08%
2023/01/03	6	80.20	3	81.80	79.20	3	20,825	0.01%
2022/12/30	7	80.43	7	80.53	80.10	0	20,753	0.00%
2022/12/29	6	79.27	6	79.62	79.20	0	20,637	0.00%
2022/12/28	7	81.14	6	78.60	79.00	1	20,583	0.00%
2022/12/27	23	82.61	25	82.77	82.10	-2	20,463	-0.01%
2022/12/26	5	84.06	1	84.30	82.40	4	20,553	0.02%
2022/12/23	29	85.90	24	85.88	86.20	5	20,344	0.02%
2022/12/22	10	84.42	1	84.80	87.20	9	19,732	0.05%
2022/12/21	5	78.58	5	78.70	79.80	0	18,579	0.00%
2022/12/20	14	77.91	13	77.81	76.70	1	18,285	0.01%
2022/12/19	20	77.18	12	77.88	76.20	8	18,086	0.04%
2022/12/16	12	76.02	16	77.19	78.80	-4	17,509	-0.02%
2022/12/15	2	71.55	2	71.90	72.50	0	16,827	0.00%
2022/12/13	2	70.70	2	70.30	70.30	0	17,331	0.00%
2022/12/12	6	69.50	6	69.85	69.30	0	17,584	0.00%
2022/12/08	0	0.00	5	68.50	68.60	-5	18,088	-0.03%
2022/12/07	2	70.75	2	69.20	69.10	0	18,250	0.00%
2022/12/06	1	71.10	0	0.00	70.60	1	18,254	0.01%
2022/12/05	1	75.00	1	74.30	74.30	0	18,390	0.00%
2022/12/02	4	75.25	1	74.70	74.50	3	18,584	0.02%
2022/12/01	1	77.40	1	76.10	75.30	0	18,774	0.00%
2022/11/30	3	75.10	3	75.10	76.10	0	18,698	0.00%
2022/11/29	1	72.90	3	74.17	74.70	-2	18,769	-0.01%
2022/11/28	2	75.00	2	73.00	72.90	0	18,998	0.00%
2022/11/25	3	76.33	3	76.33	74.90	0	18,973	0.00%
2022/11/24	10	73.79	3	72.43	75.40	7	19,000	0.04%
2022/11/23	1	70.60	1	70.20	71.10	0	18,785	0.00%
2022/11/22	2	69.95	2	69.70	69.10	0	18,934	0.00%
2022/11/16	2	74.75	2.3	75.17	75.30	-0.3	18,910	0.00%
2022/11/15	5	73.74	6	74.13	74.60	-1	18,998	-0.01%
2022/11/14	1	74.70	1	74.50	74.10	0	18,805	0.00%
2022/11/10	1	73.00	1	73.80	74.40	0	18,395	0.00%
2022/11/09	1	72.10	1	72.00	72.00	0	18,244	0.00%
2022/11/08	7	71.84	7	71.61	70.40	0	18,282	0.00%
2022/11/07	3	68.67	10	69.56	70.00	-7	18,009	-0.04%
2022/11/04	1	66.00	1	67.80	66.60	0	17,759	0.00%
2022/11/03	1	65.50	1	65.80	65.80	0	17,605	0.00%
2022/11/02	5	67.68	3	68.00	66.50	2	17,748	0.01%
2022/11/01	5	66.68	2	67.40	66.00	3	17,590	0.02%
2022/10/31	2	66.90	2	67.80	67.70	0	17,596	0.00%
2022/10/27	6	69.67	4	69.83	70.50	2	17,529	0.01%
2022/10/25	1	68.30	1	68.70	67.70	0	17,395	0.00%
2022/10/21	1	66.80	1	67.30	66.50	0	17,570	0.00%
2022/10/20	1	64.50	1	64.90	66.90	0	17,578	0.00%
2022/10/18	0	0.00	1	66.80	67.00	-1	17,674	-0.01%
2022/10/17	6	63.52	5	63.32	64.90	1	17,705	0.01%
2022/10/14	4	69.20	4	68.95	68.80	0	17,512	0.00%
2022/10/13	1	67.30	2	66.95	65.40	-1	17,873	-0.01%
2022/10/12	5	70.40	4	68.28	68.30	1	18,252	0.01%
2022/10/11	9	72.73	9	72.61	72.20	0	18,103	0.00%
2022/10/07	2	73.80	2	73.40	73.20	0	17,998	0.00%
2022/10/06	2	72.40	2	72.45	73.60	0	18,048	0.00%
2022/10/05	1	73.20	4	73.18	72.90	-3	18,103	-0.02%
2022/10/04	8	70.85	6	71.70	71.60	2	18,225	0.01%
2022/10/03	6	70.98	6	70.88	70.30	0	18,110	0.00%
2022/09/30	6	64.95	7	65.36	66.80	-1	17,994	-0.01%
2022/09/29	0	0.00	3	66.80	66.50	-3	17,966	-0.02%
2022/09/28	8	68.60	9	66.52	65.70	-1	17,990	-0.01%
2022/09/27	3	70.77	18.3	70.79	71.00	-15.3	18,355	-0.08%
2022/09/26	6	71.32	5	72.20	69.40	1	18,480	0.01%
2022/09/23	1	76.20	2	76.90	74.90	-1	18,620	-0.01%
2022/09/22	3	76.40	1	74.50	74.70	2	18,861	0.01%
2022/09/21	2	76.80	2	77.45	78.30	0	19,104	0.00%
2022/09/20	0	0.00	3	75.40	75.10	-3	19,163	-0.02%
2022/09/19	6	77.77	0	0.00	74.10	6	19,630	0.03%
2022/09/16	5	79.14	5	80.02	80.70	0	19,925	0.00%
2022/09/15	8	79.85	8	80.90	80.70	0	20,286	0.00%
2022/09/14	5	77.40	5	77.70	79.10	0	20,546	0.00%
2022/09/13	2	78.25	6	77.80	77.70	-4	20,614	-0.02%
2022/09/12	7	77.89	3	77.50	76.90	4	20,925	0.02%
2022/09/08	2	73.80	2	74.20	74.10	0	20,836	0.00%
2022/09/07	4	75.20	4	74.68	74.50	0	20,908	0.00%
2022/09/06	0	77.00	0	0.00	76.80	0	20,750	0.00%
2022/09/05	6	77.83	8.3	76.21	76.20	-2.3	20,692	-0.01%
2022/09/02	2	81.70	1	83.00	78.00	1	20,581	0.00%
2022/09/01	1	84.80	2	84.30	83.70	-1	20,346	0.00%
2022/08/31	4	84.83	12.8	83.90	86.80	-8.8	20,415	-0.04%
2022/08/29	4	88.20	3	86.40	86.30	1	20,111	0.00%
2022/08/24	1	94.50	2.1	94.28	91.30	-1.1	20,068	-0.01%
2022/08/19	0	0.00	2	101.00	100.50	-2	20,021	-0.01%
2022/08/18	2	101.25	2	100.50	101.00	0	20,220	0.00%
2022/08/16	2	101.50	2	100.00	99.90	0	21,251	0.00%
2022/08/15	2	101.00	3	101.50	101.50	-1	21,871	0.00%
2022/08/11	0	0.00	65	103.00	103.00	-65	21,901	-0.30%
2022/08/10	5	104.50	5	104.60	103.00	0	21,885	0.00%
2022/08/09	7	105.43	4	105.75	105.00	3	21,937	0.01%
2022/08/08	3	106.83	4	106.63	107.50	-1	21,826	0.00%
2022/08/05	1	106.50	2	106.50	107.50	-1	21,846	0.00%
2022/08/04	2	104.00	2	102.50	104.00	0	21,921	0.00%
2022/08/02	3	104.33	1	104.50	105.00	2	22,088	0.01%
2022/08/01	2	107.00	2	107.00	107.50	0	22,109	0.00%
2022/07/29	2	106.50	2	107.50	107.00	0	22,202	0.00%
2022/07/28	1	102.50	2	101.75	102.00	-1	22,118	0.00%
2022/07/27	1	104.00	1	102.50	104.50	0	22,091	0.00%
2022/07/26	3	101.67	2	102.00	100.50	1	22,099	0.00%
2022/07/22	0	0.00	1	106.00	106.50	-1	21,993	0.00%
2022/07/21	1	105.50	1	106.50	105.50	0	22,013	0.00%
2022/07/20	4	107.00	3	106.00	103.50	1	21,989	0.00%
2022/07/19	4	126.63	4	127.25	131.00	0	21,598	0.00%
2022/07/15	1	118.50	1	118.00	117.00	0	21,144	0.00%
2022/07/14	2	118.00	2	117.50	118.50	0	21,219	0.00%
2022/07/13	1	116.50	1	116.00	113.50	0	21,063	0.00%
2022/07/12	6	114.33	6	111.50	112.00	0	20,966	0.00%
2022/07/08	2	120.25	2	120.00	120.50	0	20,675	0.00%
2022/07/07	0	0.00	3	115.50	116.50	-3	20,505	-0.01%
2022/07/06	6	115.58	3	115.50	113.50	3	20,500	0.01%
2022/07/05	4	114.38	4	114.13	116.00	0	20,405	0.00%
2022/07/04	1	114.00	1	114.00	115.50	0	19,948	0.00%
2022/07/01	4	119.50	4	119.38	111.00	0	19,836	0.00%
2022/06/30	20	119.40	20	119.33	119.00	0	19,480	0.00%
2022/06/29	20	122.75	24	123.02	120.00	-4	19,155	-0.02%
2022/06/28	101	126.78	36	125.61	128.00	65	18,787	0.35%	大買/
2022/06/27	22	126.66	22	123.52	128.00	0	18,412	0.00%
2022/06/24	18	116.94	16	117.38	116.50	2	17,937	0.01%
2022/06/23	2.2	113.82	2	112.00	110.50	0.2	17,617	0.00%
2022/06/22	8	120.69	8	120.75	120.00	0	17,276	0.00%
2022/06/21	1	120.50	1	121.00	123.50	0	16,758	0.00%
2022/06/20	2	123.75	2	122.00	119.50	0	16,534	0.00%
2022/06/17	1	131.00	1	133.00	131.00	0	16,156	0.00%
2022/06/16	0	0.00	0.4	141.00	131.00	-0.4	15,984	0.00%
2022/06/15	2	143.25	3	141.50	140.50	-1	16,030	-0.01%
2022/06/14	0	0.00	9	141.72	143.00	-9	16,380	-0.05%
2022/06/13	0	0.00	1	143.50	143.00	-1	17,312	-0.01%
2022/06/10	10	152.05	8	151.13	150.00	2	17,735	0.01%
2022/06/09	2	155.76	5	155.00	155.00	-3	17,977	-0.02%
2022/06/08	1	160.50	1.1	160.09	161.50	-0.1	18,124	0.00%
2022/06/07	1	159.00	1	160.00	159.00	0	18,565	0.00%
2022/06/06	334	163.00	334	163.16	158.50	0	19,086	0.00%	大買/大賣/
2022/06/02	3	159.33	1	159.00	158.50	2	19,672	0.01%
2022/06/01	4	160.38	4	160.00	159.50	0	20,734	0.00%
2022/05/31	2	158.00	2	156.50	157.00	0	22,047	0.00%
2022/05/30	3	160.17	2	161.50	158.50	1	22,405	0.00%
2022/05/27	1	158.50	2	159.00	160.50	-1	22,706	0.00%
2022/05/26	6	159.42	5.1	158.96	156.50	0.9	23,032	0.00%
2022/05/25	689	164.47	687.1	164.96	160.50	2	23,196	0.01%	大買/大賣/
2022/05/24	14.1	164.76	14	164.86	161.50	0.1	23,415	0.00%
2022/05/23	3	158.83	4.2	158.43	163.50	-1.2	23,452	-0.01%
2022/05/20	0	0.00	3	148.00	149.00	-3	23,616	-0.01%
2022/05/19	2	143.00	2	143.50	146.00	0	24,528	0.00%
2022/05/18	1	146.50	1	147.50	147.50	0	25,491	0.00%
2022/05/17	2	147.75	2	147.50	143.00	0	26,034	0.00%
2022/05/16	1	150.50	0	0.00	148.00	1	26,380	0.00%
2022/05/13	0	0.00	4	152.00	153.50	-4	26,755	-0.01%
2022/05/12	5	152.30	4	146.50	148.50	1	27,852	0.00%
2022/05/11	3	151.50	5	152.40	151.50	-2	28,048	-0.01%
2022/05/10	1	146.04	1	149.50	151.50	0	28,426	0.00%
2022/05/09	0	0.00	1	148.50	148.00	-1	28,842	0.00%
2022/05/06	2	148.50	5	151.10	151.50	-3	29,843	-0.01%
2022/05/05	3	153.67	1	153.00	153.00	2	29,960	0.01%
2022/05/04	301	149.01	301	149.00	148.50	0	29,923	0.00%	大買/大賣/
2022/05/03	2	144.25	1	143.50	146.00	1	30,123	0.00%
2022/04/29	3.1	147.31	2	146.50	146.00	1.1	30,426	0.00%
2022/04/26	5	148.60	0	0.00	145.00	5	30,761	0.02%
2022/04/22	5	156.80	5	157.00	156.00	0	30,890	0.00%
2022/04/19	2	155.50	2	156.50	156.00	0	31,482	0.00%
2022/04/13	3	156.33	3	156.50	158.00	0	32,253	0.00%
2022/04/08	1	154.50	1	153.50	154.00	0	32,947	0.00%
2022/04/07	1	153.00	1	152.50	149.50	0	33,063	0.00%
2022/04/06	1	155.00	0	0.00	156.00	1	33,093	0.00%
2022/04/01	7	159.43	7	159.43	160.00	0	33,478	0.00%
2022/03/31	2	159.00	3	159.00	158.50	-1	33,528	0.00%
2022/03/30	1	161.00	0	0.00	160.00	1	33,688	0.00%
2022/03/29	1.1	156.10	0	0.00	154.50	1.1	33,769	0.00%
2022/03/28	2	153.25	2	154.50	156.00	0	34,092	0.00%
2022/03/25	352.1	156.51	352	156.99	153.50	0.1	34,467	0.00%	大買/大賣/
2022/03/24	1	160.00	0	0.00	160.00	1	34,857	0.00%
2022/03/23	2	164.00	2	162.75	163.00	0	35,566	0.00%
2022/03/22	0.1	164.50	0	0.00	162.50	0.1	36,222	0.00%
2022/03/21	0	0.00	2	166.00	163.00	-2	37,126	-0.01%
2022/03/18	5	162.20	3	162.50	163.00	2	38,261	0.01%
2022/03/17	6	165.92	6	165.17	168.00	0	38,841	0.00%
2022/03/16	18	165.00	2	161.50	161.50	16	39,919	0.04%
2022/03/15	7	178.21	6	175.25	172.50	1	39,944	0.00%
2022/03/14	1	180.00	0	0.00	182.00	1	41,030	0.00%
2022/03/11	1.1	176.93	2	174.75	175.00	-1	42,473	0.00%
2022/03/10	5.1	180.09	3	179.33	176.50	2.1	43,249	0.00%
2022/03/09	12.1	175.32	10	173.75	174.00	2.1	43,857	0.00%
2022/03/07	20	190.23	18.1	188.38	180.00	1.9	43,865	0.00%
2022/03/04	11	199.68	11	200.18	192.00	0	43,042	0.00%
2022/03/03	1.1	192.05	1	194.00	192.00	0.1	41,921	0.00%
2022/03/02	41	194.41	541	193.58	190.50	-500	41,774	-1.20%	大賣/鉅額交易
2022/03/01	516	193.69	19	193.79	193.00	497	41,636	1.19%	大買/鉅額交易
2022/02/25	23	186.54	23	186.76	187.00	0	41,391	0.00%
2022/02/24	23.1	187.82	223	186.03	182.00	-200	41,218	-0.49%	大賣/鉅額交易
2022/02/23	1,275.1	189.91	1,077	189.53	190.00	198.1	40,843	0.49%	大買/大賣/鉅額交易
2022/02/22	31	183.42	27	186.17	181.50	4	40,488	0.01%
2022/02/21	48	195.92	228	195.47	195.00	-180	39,762	-0.45%	大賣/鉅額交易
2022/02/18	195	194.20	16.1	193.00	194.50	178.9	39,031	0.46%	大買/鉅額交易
2022/02/17	4	187.38	454	184.24	183.00	-450	38,225	-1.18%	大賣/鉅額交易
2022/02/16	450	183.52	0	0.00	183.50	450	37,912	1.19%	大買/鉅額交易
2022/02/15	0	0.00	2	182.50	178.50	-2	38,206	-0.01%
2022/02/14	15	179.87	15	180.73	180.00	0	38,783	0.00%
2022/02/11	20	173.50	20	175.50	172.00	0	38,390	0.00%
2022/02/10	0	0.00	1	173.00	175.50	-1	39,037	0.00%
2022/02/09	45	175.70	44	175.49	173.50	1	39,741	0.00%
2022/02/08	207	174.16	207	174.94	172.00	0	39,830	0.00%	大買/大賣/
2022/02/07	0	0.00	2	158.25	162.00	-2	39,996	-0.01%
2022/01/26	1	150.00	2	149.50	147.50	-1	41,239	0.00%
2022/01/25	1	148.50	0	0.00	145.50	1	41,581	0.00%
2022/01/21	2	156.25	0	0.00	151.50	2	42,137	0.00%
2022/01/20	0	0.00	1	163.00	161.00	-1	42,290	0.00%
2022/01/19	1.5	163.00	0	0.00	161.50	1.5	42,524	0.00%
2022/01/18	0	0.00	1	168.50	166.00	-1	42,715	0.00%
2022/01/17	1	166.00	0	0.00	166.00	1	43,550	0.00%
2022/01/14	0	0.00	1	173.50	173.50	-1	44,029	0.00%
2022/01/13	1	170.00	0	0.00	168.50	1	44,460	0.00%
2022/01/11	1	177.50	2	180.75	181.50	-1	45,521	0.00%
2022/01/07	1	189.00	0	0.00	187.50	1	47,315	0.00%
2022/01/06	1	193.00	1	192.50	191.00	0	48,866	0.00%
2022/01/05	1	194.00	1	192.50	191.00	0	49,726	0.00%
2022/01/03	2	190.25	2	187.25	187.50	0	51,296	0.00%
2021/12/28	0	204.00	400.1	201.46	200.50	-400.1	54,654	-0.73%	大賣/鉅額交易
2021/12/27	400	199.38	0	0.00	199.00	400	55,451	0.72%	大買/鉅額交易
2021/12/24	1	202.00	1	202.50	199.00	0	56,326	0.00%
2021/12/23	1	205.00	0	0.00	200.00	1	56,322	0.00%
2021/12/22	1	205.00	1	203.00	204.00	0	56,540	0.00%
2021/12/20	1	201.00	301	201.25	199.00	-300	56,620	-0.53%	大賣/鉅額交易
2021/12/17	311	200.38	12	201.25	200.00	299	56,644	0.53%	大買/鉅額交易
2021/12/16	0.1	197.50	0	200.50	196.50	0.1	56,315	0.00%
2021/12/15	7	197.35	8	198.19	199.00	-1	56,196	0.00%
2021/12/14	1	205.00	1	201.94	189.50	0	56,156	0.00%
2021/12/13	4	209.38	2	208.73	201.50	2	55,319	0.00%
2021/12/10	23	208.43	24	206.52	210.50	-1	55,553	0.00%
2021/12/09	689	199.00	689	199.50	208.00	0	54,894	0.00%	大買/大賣/
2021/12/08	19	199.97	18	199.92	197.00	1	54,715	0.00%
2021/12/07	2	185.75	3	183.00	191.00	-1	54,241	0.00%
2021/12/06	200	176.50	201.4	176.97	176.50	-1.4	53,587	0.00%	大買/大賣/
2021/12/03	6	170.75	10	170.50	164.50	-4	53,625	-0.01%
2021/12/02	1	161.50	3	164.83	169.50	-2	53,692	0.00%
2021/11/29	3	156.50	24	154.88	153.00	-21	54,150	-0.04%
2021/11/25	21	157.50	0	0.00	157.50	21	55,943	0.04%
2021/11/22	1	159.00	2	156.50	154.50	-1	60,206	0.00%
2021/11/18	1	159.00	3	160.83	160.50	-2	64,140	0.00%
2021/11/17	0	0.00	1	158.00	158.50	-1	66,010	0.00%
2021/11/16	1	160.00	3	160.00	161.00	-2	67,378	0.00%
2021/11/15	2	161.50	3	160.00	157.00	-1	69,856	0.00%
2021/11/12	0	0.00	2	161.25	159.00	-2	71,211	0.00%
2021/11/11	12	165.46	4	169.38	159.50	8	71,484	0.01%
2021/11/10	404	183.23	403	183.52	177.00	1	72,107	0.00%	大買/大賣/
2021/11/09	3	185.34	3	187.33	183.50	0	73,224	0.00%
2021/11/08	12.5	184.30	6	185.00	190.00	6.5	73,787	0.01%
2021/11/05	7	175.64	13	174.88	178.00	-6	74,735	-0.01%
2021/11/04	9	177.78	3.1	177.55	174.50	5.9	76,083	0.01%
2021/11/03	15	172.73	16	172.63	171.50	-1	76,323	0.00%
2021/11/02	0	0.00	2.4	162.91	161.00	-2.4	76,868	0.00%
2021/11/01	3	161.50	3.1	157.53	158.50	-0.1	77,612	0.00%
2021/10/29	9	160.61	9	161.39	160.00	0	78,267	0.00%
2021/10/28	4	157.00	11	156.50	153.50	-7	79,584	-0.01%
2021/10/27	1	153.00	0	0.00	153.00	1	82,036	0.00%
2021/10/26	2	157.50	2.4	157.42	157.00	-0.4	84,992	0.00%
2021/10/25	13.7	156.88	17.1	156.15	157.50	-3.4	87,571	0.00%
2021/10/22	3	155.17	2	153.00	152.50	1	90,066	0.00%
2021/10/21	14	162.39	16	163.09	159.00	-2	91,770	0.00%
2021/10/20	5	161.40	8	163.13	159.50	-3	92,550	0.00%
2021/10/19	5	163.10	3	159.00	158.00	2	94,278	0.00%
2021/10/18	9	152.61	10	153.60	160.00	-1	96,471	0.00%
2021/10/15	3	161.67	201	164.37	161.00	-198	97,931	-0.20%	大賣/鉅額交易
2021/10/14	228	164.44	30	162.75	164.50	198	98,982	0.20%	大買/鉅額交易
2021/10/13	360	157.50	359	157.35	155.00	1	99,248	0.00%	大買/大賣/
2021/10/12	4	156.38	4	158.50	153.50	0	101,711	0.00%
2021/10/08	17	167.53	4	168.38	169.50	13	102,911	0.01%
2021/10/07	4	169.38	13	172.96	171.50	-9	105,121	-0.01%
2021/10/06	424	163.49	422	164.07	161.50	2	106,167	0.00%	大買/大賣/
2021/10/05	28	166.73	41	161.12	173.00	-13	107,309	-0.01%
2021/10/04	23	174.17	13	173.81	165.50	10	108,342	0.01%
2021/10/01	30	190.27	41	186.78	183.50	-11	110,613	-0.01%
2021/09/30	2	201.50	6	204.92	203.50	-4	112,158	0.00%
2021/09/29	5	201.90	2	202.25	200.50	3	113,993	0.00%
2021/09/28	4	202.00	2	203.00	203.50	2	115,755	0.00%
2021/09/27	22	214.39	19	210.71	208.00	3	117,732	0.00%
2021/09/24	4	214.88	6	213.75	215.00	-2	121,860	0.00%
2021/09/23	0	0.00	3	208.67	207.50	-3	123,853	0.00%
2021/09/22	16	203.94	13	202.62	203.00	3	127,961	0.00%
2021/09/17	6	206.42	19	207.68	210.00	-13	129,019	-0.01%
2021/09/16	9	203.50	7	202.64	200.50	2	131,239	0.00%
2021/09/15	38	201.97	38	201.76	205.00	0	132,972	0.00%
2021/09/14	19	207.42	16	205.75	201.50	3	136,191	0.00%
2021/09/13	20	211.70	10	213.20	210.00	10	138,442	0.01%
2021/09/10	801	210.98	808	211.86	211.50	-7	139,336	-0.01%	大買/大賣/
2021/09/09	25	209.68	15	206.63	207.50	10	140,530	0.01%
2021/09/08	11	213.59	11	214.64	213.00	0	141,059	0.00%
2021/09/07	1	204.00	4	208.50	209.50	-3	141,359	0.00%
2021/09/06	1	216.50	3	218.67	211.00	-2	140,707	0.00%
2021/09/03	14	233.64	15.9	224.38	222.00	-1.9	140,444	0.00%
2021/09/02	35	240.99	22	237.84	235.50	13	139,951	0.01%
2021/09/01	39	240.42	37	239.89	235.00	2	139,269	0.00%
2021/08/31	35	247.41	34	247.07	248.00	1	138,045	0.00%
2021/08/30	15	254.37	15	253.93	249.00	0	137,102	0.00%
2021/08/27	50.3	254.48	46	256.12	252.00	4.3	136,378	0.00%
2021/08/26	61	257.59	61	257.31	258.00	0	134,570	0.00%
2021/08/25	33.2	247.43	72	249.32	262.00	-38.8	132,823	-0.03%
2021/08/24	84	251.65	49	247.38	244.00	35	131,087	0.03%
2021/08/23	21	242.98	20	243.63	248.00	1	129,142	0.00%
2021/08/20	15.1	217.81	18.2	217.98	225.50	-3.1	129,352	0.00%
2021/08/19	229.3	215.98	226	215.80	213.00	3.3	130,804	0.00%	大買/大賣/
2021/08/18	24.2	207.54	31	210.76	226.00	-6.8	129,864	-0.01%
2021/08/17	28	214.79	26.8	213.73	205.50	1.3	130,875	0.00%
2021/08/16	31	212.89	32	213.98	215.00	-1	131,847	0.00%
2021/08/13	23.5	226.01	21	226.71	215.00	2.5	131,260	0.00%
2021/08/12	123	218.62	125	220.14	230.00	-2	131,665	0.00%	大買/大賣/
2021/08/11	20.5	219.20	16	223.90	217.00	4.5	131,247	0.00%
2021/08/10	13.5	232.30	13	228.92	225.00	0.5	129,537	0.00%
2021/08/09	372	230.18	371	231.07	229.00	1	128,839	0.00%	大買/大賣/
2021/08/06	200	234.66	200	235.13	231.00	0	128,536	0.00%	大買/大賣/
2021/08/05	14.2	231.40	17	221.03	221.00	-2.8	127,154	0.00%
2021/08/04	14	233.68	10	234.05	233.00	4	126,543	0.00%
2021/08/03	29.2	233.77	29	231.67	229.00	0.2	126,639	0.00%
2021/08/02	27	222.70	28	226.35	232.00	-1	125,565	0.00%
2021/07/30	265	243.97	264	244.03	223.50	1	123,176	0.00%	大買/大賣/
2021/07/29	39	239.17	32	236.80	248.00	7	120,666	0.01%
2021/07/28	207	215.82	216	215.61	225.50	-9	118,502	-0.01%	大買/大賣/
2021/07/27	26	206.92	29.2	204.23	205.00	-3.2	116,098	0.00%
2021/07/26	2	219.75	1,001	235.66	216.50	-999	115,006	-0.87%	大賣/鉅額交易
2021/07/23	1,026	244.15	26	242.96	240.00	1,000	113,819	0.88%	大買/鉅額交易
2021/07/22	42	226.99	840	242.76	240.00	-798	112,099	-0.71%	大賣/鉅額交易
2021/07/21	859	236.05	62.5	258.54	238.50	796.5	109,689	0.73%	大買/鉅額交易
2021/07/20	54.1	272.04	722	281.08	260.50	-667.9	107,231	-0.62%	大賣/鉅額交易
2021/07/19	720	286.78	645	293.08	286.00	75	105,706	0.07%	大買/大賣/
2021/07/16	1,309.1	291.77	872.1	294.30	286.00	437	105,178	0.42%	大買/大賣/鉅額交易
2021/07/15	275.1	274.05	718	265.15	278.50	-442.9	102,364	-0.43%	大買/大賣/鉅額交易
2021/07/14	1,274	254.20	276	247.34	253.50	998.1	101,196	0.99%	大買/大賣/鉅額交易
2021/07/13	489	266.10	887	262.78	258.50	-398	98,531	-0.40%	大買/大賣/鉅額交易
2021/07/12	528	287.47	541	288.61	287.00	-13	96,744	-0.01%	大買/大賣/
2021/07/09	14.8	293.93	609.2	289.01	275.00	-594.4	94,700	-0.63%	大賣/鉅額交易
2021/07/08	633.2	286.30	20	279.88	304.00	613.2	92,400	0.66%	大買/鉅額交易
2021/07/07	229.4	286.23	630.2	293.08	276.50	-400.8	89,534	-0.45%	大買/大賣/鉅額交易
2021/07/06	413.2	296.30	604.1	304.88	296.00	-190.9	87,537	-0.22%	大買/大賣/鉅額交易
2021/07/05	777.1	304.92	775	329.99	302.00	2.1	85,714	0.00%	大買/大賣/
2021/07/02	613	326.78	398	344.06	326.50	215	83,762	0.26%	大買/大賣/鉅額交易
2021/07/01	1,117.3	344.96	1,340	341.04	336.00	-222.7	81,705	-0.27%	大買/大賣/鉅額交易
2021/06/30	606	320.89	504	297.72	321.00	102	77,304	0.13%	大買/大賣/鉅額交易
2021/06/29	559	295.37	671	313.71	292.00	-112	75,146	-0.15%	大買/大賣/鉅額交易
2021/06/28	609	299.86	405.1	287.13	300.00	203.9	71,395	0.29%	大買/大賣/鉅額交易
2021/06/25	507	271.14	319	265.85	273.00	188	70,194	0.27%	大買/大賣/鉅額交易
2021/06/24	712.1	248.39	541.2	247.06	248.50	170.9	67,663	0.25%	大買/大賣/鉅額交易
2021/06/23	49.2	247.68	53.2	249.03	226.00	-4	65,883	-0.01%
2021/06/22	971.1	265.85	932	266.19	251.00	39.1	61,674	0.06%	大買/大賣/
2021/06/21	319	245.34	307	246.06	249.00	12	58,851	0.02%	大買/大賣/
2021/06/18	1,406	226.04	1,949	219.52	226.50	-543	58,156	-0.93%	大買/大賣/鉅額交易
2021/06/17	523	204.53	20	207.15	206.00	503	56,643	0.89%	大買/鉅額交易
2021/06/16	32.2	207.76	16	204.69	205.50	16.2	55,154	0.03%
2021/06/15	0	0.00	13	191.50	191.50	-13	53,839	-0.02%
2021/06/11	5	170.90	3	166.50	174.50	2	53,432	0.00%
2021/06/10	0	0.00	30	155.50	159.00	-30	53,228	-0.06%
2021/06/09	12	160.63	0	0.00	160.00	12	53,324	0.02%
2021/06/08	24	163.33	32	158.81	165.00	-8	53,404	-0.01%
2021/06/07	12	147.62	7	140.00	153.00	5	53,464	0.01%
2021/06/04	16	157.03	24	158.50	155.50	-8	53,521	-0.01%
2021/06/03	3	159.00	3	160.00	161.00	0	53,592	0.00%
2021/06/02	0	163.50	3	159.50	160.00	-3	53,515	-0.01%
2021/06/01	3	149.50	13	158.35	159.50	-10	53,205	-0.02%
2021/05/31	10	152.35	0	0.00	145.00	10	53,006	0.02%
2021/05/28	33	152.24	27	148.81	154.50	6	52,533	0.01%
2021/05/27	77	138.13	29	138.47	140.50	48	50,723	0.09%
2021/05/26	5	122.40	13	123.81	128.00	-8	47,866	-0.02%
2021/05/25	38	124.14	41	124.41	116.50	-3	46,237	-0.01%
2021/05/24	35	120.01	43	121.51	125.00	-8	43,825	-0.02%
2021/05/21	11	112.73	7	114.00	114.00	4	42,234	0.01%
2021/05/20	6	99.02	15	102.47	104.00	-9	41,724	-0.02%
2021/05/19	14	90.63	5	92.64	94.60	9	39,609	0.02%
2021/05/18	3	85.67	39	86.00	86.00	-36	39,042	-0.09%
2021/05/17	14	79.44	14	78.77	78.20	0	38,911	0.00%
2021/05/14	19	77.27	36	76.41	81.60	-17	37,764	-0.05%
2021/05/13	0	0.00	2	80.15	80.10	-2	36,679	-0.01%
2021/05/12	4	90.85	0	0.00	88.90	4	36,346	0.01%
2021/05/11	12	100.51	6	100.58	98.70	6	36,361	0.02%
2021/05/10	13	100.39	7	98.71	101.50	6	35,317	0.02%
2021/05/07	7	90.20	31	91.32	92.30	-24	34,558	-0.07%
2021/05/06	37	89.99	8	89.95	89.90	29	34,312	0.08%
2021/05/05	31	92.09	16	93.75	92.50	15	33,721	0.04%
2021/05/04	1,192	91.41	1,465	94.50	91.40	-273	33,189	-0.82%	大買/大賣/鉅額交易
2021/05/03	876	103.23	612	103.91	101.50	264	32,428	0.81%	大買/大賣/鉅額交易
2021/04/29	12	91.56	10	92.00	94.70	2	31,563	0.01%
2021/04/28	0	0.00	13	96.23	92.50	-13	31,936	-0.04%
2021/04/27	51	94.44	47	92.32	91.20	4	31,941	0.01%
2021/04/26	10	89.37	5	86.32	90.20	5	31,963	0.02%
2021/04/23	28	84.98	23	83.76	82.00	5	32,715	0.02%
2021/04/22	26	93.98	44	93.40	85.80	-18	32,945	-0.05%
2021/04/21	13	86.05	10	84.94	89.60	3	32,068	0.01%
2021/04/20	4	79.05	9	82.17	81.50	-5	31,928	-0.02%
2021/04/19	23	80.12	16	80.33	80.60	7	32,264	0.02%
2021/04/15	20	65.70	0	0.00	66.70	20	32,892	0.06%
2021/04/14	1	67.10	0	0.00	65.30	1	34,186	0.00%
2021/04/13	6	64.40	5	64.78	64.30	1	34,459	0.00%
2021/04/12	0	63.40	13	60.32	64.00	-13	35,159	-0.04%
2021/04/09	23	57.50	17	57.90	58.20	6	36,862	0.02%
2021/04/08	17	58.81	8	58.85	58.90	9	37,908	0.02%
2021/04/07	8	58.25	4	57.70	58.70	4	39,236	0.01%
2021/04/06	0	0.00	12	56.20	57.40	-12	42,280	-0.03%
2021/04/01	15	55.99	25	56.20	55.90	-10	43,279	-0.02%
2021/03/31	31	56.25	10	57.00	55.10	21	44,129	0.05%
2021/03/30	2	54.50	6	55.77	54.60	-4	44,067	-0.01%
2021/03/29	6	55.13	1	55.40	55.40	5	44,720	0.01%
2021/03/25	1	49.90	0	0.00	49.90	1	47,659	0.00%
2021/03/23	1	52.50	21	54.29	51.70	-20	48,863	-0.04%
2021/03/22	17	54.29	3	53.27	54.50	14	48,009	0.03%
2021/03/19	1	49.60	1	49.70	49.55	0	47,755	0.00%
2021/03/17	5	49.00	8	49.27	49.00	-3	48,441	-0.01%
2021/03/16	0	0.00	9	48.32	48.65	-9	48,956	-0.02%
2021/03/15	5	48.46	3	48.60	48.70	2	49,649	0.00%
2021/03/12	7	47.66	5	48.00	47.40	2	50,455	0.00%
2021/03/11	2	47.43	1	47.25	47.25	1	50,756	0.00%
2021/03/10	6	47.20	4	47.28	47.00	2	50,926	0.00%
2021/03/09	1	46.10	1	46.50	47.50	0	51,141	0.00%
2021/03/03	1	46.55	1	46.35	47.30	0	52,717	0.00%
2021/03/02	4	48.28	3	46.13	45.50	1	53,775	0.00%
2021/02/25	1	47.70	1	47.65	47.30	0	54,060	0.00%
2021/02/24	1	47.45	1	46.85	46.00	0	54,183	0.00%
2021/02/23	6	47.13	9	47.02	46.70	-3	54,262	-0.01%
2021/02/22	0	0.00	9	47.49	46.75	-9	54,800	-0.02%
2021/02/18	3	45.32	2	45.90	45.25	1	55,206	0.00%
2021/02/17	1	42.30	0	0.00	43.90	1	54,788	0.00%
2021/02/05	1	42.60	0	0.00	42.20	1	54,773	0.00%
2021/02/03	54	43.44	29	43.41	42.25	25	55,361	0.05%
2021/02/02	1	42.85	1	43.30	43.50	0	56,019	0.00%
2021/01/29	20	43.35	20	42.80	42.80	0	55,267	0.00%
2021/01/28	20	44.50	20	45.20	44.75	0	55,130	0.00%
2021/01/27	11	44.66	11	44.83	44.55	0	54,963	0.00%
2021/01/25	1	45.75	1	45.45	45.65	0	54,998	0.00%
2021/01/22	20	43.67	20	43.58	44.80	0	54,629	0.00%
2021/01/21	16	43.76	16	44.07	42.70	0	54,212	0.00%
2021/01/20	10	42.00	15	42.46	42.10	-5	53,579	-0.01%
2021/01/19	21	45.06	21	44.81	43.20	0	52,968	0.00%
2021/01/18	33	43.32	33	43.01	45.10	0	52,507	0.00%
2021/01/15	27	44.29	28	44.01	43.25	-1	51,347	0.00%
2021/01/13	10	48.05	2	49.25	48.00	8	50,040	0.02%
2021/01/12	6	50.40	13	48.64	49.05	-7	49,715	-0.01%
2021/01/11	3	49.20	11	49.10	50.40	-8	48,278	-0.02%
2021/01/08	30	47.93	22	47.71	48.50	8	47,488	0.02%
2021/01/07	43	48.75	30	48.75	47.35	13	46,536	0.03%
2021/01/06	11	52.33	20	54.46	50.30	-9	45,072	-0.02%
2021/01/05	46	55.11	12	55.10	54.60	34	44,340	0.08%
2021/01/04	6	55.48	14	54.77	57.10	-8	43,023	-0.02%
2020/12/31	16	51.81	17	51.66	52.90	-1	40,875	0.00%
2020/12/30	6	50.30	1	50.40	50.10	5	39,737	0.01%
2020/12/29	4	52.05	36	53.86	49.35	-32	38,285	-0.08%
2020/12/28	72	52.65	46	51.54	52.80	26	35,075	0.07%
2020/12/25	18	48.58	4	47.76	48.00	14	33,634	0.04%
2020/12/24	2	46.05	2	45.55	45.25	0	32,551	0.00%
2020/12/23	5	44.45	12	43.85	45.45	-7	32,156	-0.02%
2020/12/22	7	46.90	7	47.66	43.15	0	31,216	0.00%
2020/12/21	4	45.09	6	44.29	47.50	-2	28,681	-0.01%
2020/12/18	21	43.45	18	43.73	43.20	3	27,305	0.01%
2020/12/17	1	41.65	7	41.20	42.35	-6	25,975	-0.02%
2020/12/16	4	41.08	0	0.00	41.00	4	25,507	0.02%
2020/12/15	2	41.43	2	40.30	40.00	0	25,254	0.00%
2020/12/14	1	40.05	1	41.55	40.75	0	24,601	0.00%
2020/12/11	3	41.10	2	39.30	38.95	1	24,110	0.00%
2020/12/09	5	41.68	10	41.27	41.40	-5	22,943	-0.02%
2020/12/08	25	41.10	13	41.46	40.60	12	22,173	0.05%
2020/12/07	3	37.67	0	0.00	38.25	3	21,113	0.01%
2020/12/04	0	0.00	1	37.90	38.00	-1	20,573	0.00%
2020/12/02	5	40.41	0	0.00	40.00	5	19,824	0.03%
2020/12/01	1	41.20	0	0.00	41.10	1	19,317	0.01%
2020/11/30	3	43.15	0	0.00	43.70	3	18,836	0.02%
2020/11/27	1	41.85	3	42.00	43.00	-2	18,393	-0.01%
2020/11/26	5	42.31	3	42.60	40.65	2	17,895	0.01%
2020/11/25	1	40.80	2	38.10	40.90	-1	16,799	-0.01%
2020/11/24	0	0.00	2	36.88	37.20	-2	16,009	-0.01%
2020/11/23	2	37.93	1	37.75	37.45	1	15,818	0.01%
2020/11/20	3	37.68	0	0.00	36.75	3	15,621	0.02%
2020/11/19	8	37.17	3.2	37.77	37.45	4.8	15,539	0.03%
2020/11/18	16	36.33	16	36.10	36.40	0	14,552	0.00%
2020/11/17	2	32.65	2	32.90	33.35	0	13,788	0.00%
2020/11/12	7	31.69	15	31.74	31.20	-8	13,198	-0.06%
2020/11/11	9	32.54	132	29.57	32.45	-123	13,081	-0.94%	大賣/鉅額交易
2020/11/10	5	31.78	4	31.39	29.80	1	12,631	0.01%
2020/11/09	0	0.00	2	32.25	32.25	-2	11,564	-0.02%
2020/11/05	2	28.68	3	28.98	28.95	-1	11,279	-0.01%
2020/11/04	1	28.35	1	27.75	28.90	0	11,238	0.00%
2020/11/03	6	28.28	6	28.48	28.60	0	11,022	0.00%
2020/11/02	1	27.00	0	0.00	27.00	1	10,673	0.01%
2020/10/28	2	27.20	0	0.00	26.15	2	10,059	0.02%
2020/10/26	2	25.68	1	26.00	26.85	1	9,717	0.01%
2020/10/22	0	0.00	1	24.70	24.45	-1	9,161	-0.01%
2020/10/21	1	25.20	0	0.00	25.30	1	9,085	0.01%
2020/10/07	0	0.00	1	24.05	24.45	-1	7,351	-0.01%
2020/10/06	1	23.45	1	22.95	23.45	0	7,094	0.00%
2020/10/05	0	0.00	2	22.03	22.85	-2	6,852	-0.03%
2020/09/29	2	20.90	2	21.25	21.00	0	6,614	0.00%
2020/09/28	4	21.23	4	21.46	21.65	0	6,365	0.00%
2020/09/25	0	0.00	2	20.30	20.45	-2	6,001	-0.03%
2020/09/08	1	20.00	11	20.21	20.00	-10	5,129	-0.19%
2020/09/07	11	20.60	2	20.65	20.15	9	5,064	0.18%
2020/09/04	2	19.95	0	0.00	20.00	2	4,899	0.04%
2020/09/03	0	0.00	6	20.43	20.45	-6	4,775	-0.13%
2020/08/27	2	20.95	0	0.00	20.90	2	4,277	0.05%
2020/08/26	0	0.00	6	22.01	22.10	-6	4,161	-0.14%
2020/08/25	6	21.47	0	0.00	21.75	6	3,937	0.15%
2020/08/20	2	19.65	0	0.00	19.95	2	3,447	0.06%
2020/08/18	4	19.93	0	0.00	20.10	4	3,028	0.13%
2020/08/14	2	19.60	2	20.30	19.90	0	2,607	0.00%
2020/08/13	2	18.95	0	0.00	19.05	2	2,275	0.09%
2020/08/06	0	0.00	6	17.52	18.30	-6	2,057	-0.29%
2020/08/03	0	0.00	2	17.00	17.05	-2	2,024	-0.10%
2020/07/31	0	0.00	2	17.30	17.40	-2	2,007	-0.10%
2020/07/29	0	0.00	4	17.23	17.00	-4	2,021	-0.20%
2020/07/28	0	0.00	4	16.80	16.95	-4	2,034	-0.20%
2020/07/24	0	0.00	3	17.60	17.50	-3	2,094	-0.14%
2020/07/23	0	0.00	4	17.75	17.70	-4	2,086	-0.19%
2020/07/08	2	18.70	0	0.00	18.70	2	1,906	0.10%
2020/07/07	0	0.00	2	17.85	18.40	-2	1,792	-0.11%
2020/06/11	0	0.00	5	16.75	16.65	-5	2,176	-0.23%
2020/06/08	0	0.00	10	16.80	17.05	-10	2,256	-0.44%
2020/06/04	3	16.70	0	0.00	16.55	3	2,254	0.13%
2020/05/28	4	16.35	0	0.00	16.05	4	2,270	0.18%
2020/05/27	5	16.44	0	0.00	16.35	5	2,255	0.22%
2020/05/26	3	16.20	0	0.00	16.20	3	2,247	0.13%
2020/05/13	0	0.00	7	16.00	15.95	-7	2,283	-0.31%
2020/05/06	0	0.00	4	16.50	16.45	-4	2,259	-0.18%
2020/05/05	1	16.35	0	0.00	16.40	1	2,265	0.04%
2020/04/28	10	16.40	0	0.00	16.40	10	2,238	0.45%
2020/04/24	2	15.80	0	0.00	15.95	2	2,262	0.09%
2020/04/22	12	15.68	0	0.00	15.80	12	2,263	0.53%
2020/04/21	13	15.93	0	0.00	15.95	13	2,263	0.57%
2020/04/16	10	15.80	0	0.00	15.95	10	2,161	0.46%
2020/04/13	21	15.00	0	0.00	15.05	21	2,124	0.99%
2020/04/07	0	0.00	2	14.60	14.50	-2	2,062	-0.10%
2020/04/06	1	14.10	0	0.00	14.30	1	2,026	0.05%
2020/04/01	1	14.25	0	0.00	14.35	1	2,011	0.05%
2020/03/27	10	13.95	0	0.00	13.90	10	1,903	0.53%
2020/03/26	10	13.25	0	0.00	13.60	10	1,872	0.53%
2020/03/25	30	13.53	0	0.00	13.25	30	1,844	1.63%
2020/03/24	20	12.60	0	0.00	12.60	20	1,814	1.10%
2020/03/20	3	12.27	0	0.00	12.55	3	1,783	0.17%
2020/03/17	3	13.40	0	0.00	13.40	3	1,565	0.19%
2020/03/13	3	14.70	0	0.00	15.10	3	1,496	0.20%
2020/03/10	2	16.20	0	0.00	16.65	2	1,406	0.14%
2020/03/09	3	16.50	0	0.00	16.50	3	1,389	0.22%
2020/03/06	3	16.80	0	0.00	16.90	3	1,383	0.22%
2020/02/21	3	17.55	0	0.00	17.55	3	1,307	0.23%
2020/02/11	2	16.90	0	0.00	16.95	2	1,239	0.16%
2019/12/25	0	0.00	1	18.60	18.60	-1	1,346	-0.07%
2019/12/13	3	17.95	0	0.00	17.85	3	1,341	0.22%
2019/12/12	2	18.20	0	0.00	18.15	2	1,324	0.15%
2019/11/29	1	18.35	0	0.00	18.15	1	1,749	0.06%
2019/11/27	0	0.00	1	18.35	18.35	-1	1,807	-0.06%
2019/10/03	1	18.15	0	0.00	18.20	1	4,599	0.02%
2019/08/23	0	0.00	1	18.50	18.60	-1	4,582	-0.02%
2019/08/22	1	19.20	0	0.00	18.75	1	4,606	0.02%
2019/07/22	0	0.00	2	19.40	19.25	-2	2,169	-0.09%
2019/07/19	1	18.95	0	0.00	19.00	1	2,103	0.05%
2019/07/18	1	19.00	0	0.00	19.00	1	2,087	0.05%
2018/11/28	0	0.00	1	16.00	16.00	-1	870	-0.11%
2018/11/06	0	0.00	0.1	15.40	15.35	-0.1	1,124	0.00%
2018/10/29	1	15.30	0	0.00	15.40	1	1,124	0.09%
2018/10/19	0	0.00	1	16.00	15.95	-1	1,125	-0.09%
2018/10/12	1	15.25	0	0.00	15.70	1	1,130	0.09%
2018/07/03	0	0.00	1	17.10	17.10	-1	1,330	-0.08%
2018/06/29	1	16.80	0	0.00	16.90	1	1,315	0.08%
2018/01/18	0	0.00	3	19.95	19.85	-3	3,078	-0.10%
2018/01/17	0	0.00	1	19.70	20.00	-1	3,103	-0.03%
2018/01/05	1	19.75	0	0.00	19.75	1	3,296	0.03%
2018/01/04	0	0.00	3	19.40	19.45	-3	3,285	-0.09%
2018/01/02	3	19.85	0	0.00	19.85	3	3,233	0.09%