萬海 (2615)-聯邦-大業券商分點個股進出

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
63.8
漲跌
▲5.8
漲幅
+10.00%
成交量
94,965張
產業
上市航運類股
2314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－聯邦-大業券商分點個股進出

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

聯邦-大業券商分點個股進出
聯邦-大業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
2024/05/10	2	61.40	16	63.58	63.80	-14	11,861	-0.12%
2024/05/09	21	54.94	42	55.40	58.00	-21	10,361	-0.20%
2024/05/08	16	52.83	0	0.00	52.80	16	9,418	0.17%
2024/05/06	1	49.90	11	49.21	49.80	-10	8,545	-0.12%
2024/05/03	0	0.00	4	50.38	49.40	-4	8,490	-0.05%
2024/05/02	18	50.81	5	51.46	49.40	13	8,400	0.15%
2024/04/30	2	49.40	4	49.74	50.70	-2	7,939	-0.03%
2024/04/29	3	49.80	1	49.55	49.55	2	7,708	0.03%
2024/04/26	8	48.44	6	47.68	48.35	2	7,407	0.03%
2024/04/24	2	45.30	1	45.45	45.45	1	7,132	0.01%
2024/04/23	0	0.00	2	44.70	44.95	-2	7,199	-0.03%
2024/04/22	1	43.85	1	44.75	43.85	0	7,263	0.00%
2024/04/19	1	43.45	0	0.00	43.25	1	7,188	0.01%
2024/04/17	2	42.80	0	0.00	42.80	2	7,256	0.03%
2024/04/16	2	43.50	0	0.00	42.90	2	7,492	0.03%
2024/04/10	1	44.50	0	0.00	44.50	1	9,432	0.01%
2024/04/02	0	0.00	1	44.10	44.05	-1	10,328	-0.01%
2024/04/01	0	0.00	1	44.60	44.55	-1	10,619	-0.01%
2024/03/29	0	0.00	2	44.25	44.10	-2	11,020	-0.02%
2024/03/26	0	0.00	1	44.70	44.55	-1	14,921	-0.01%
2024/03/25	0	0.00	0	45.55	45.40	0	15,353	0.00%
2024/03/22	2	44.88	1	45.30	45.30	1	16,105	0.01%
2024/03/21	1.1	45.20	11	45.83	45.10	-9.9	16,959	-0.06%
2024/03/18	1	45.90	0	0.00	45.65	1	17,526	0.01%
2024/03/15	16	44.95	3	44.70	46.45	13	17,778	0.07%
2024/03/14	3	47.58	0	0.00	47.10	3	17,606	0.02%
2024/03/13	0	0.00	1	49.40	49.00	-1	17,484	-0.01%
2024/03/11	1	49.15	3	49.38	49.30	-2	17,544	-0.01%
2024/03/08	3	48.57	9	49.56	48.65	-6	17,905	-0.03%
2024/03/07	3	48.50	0	0.00	48.10	3	18,241	0.02%
2024/03/06	1	48.85	5	48.48	48.40	-4	18,390	-0.02%
2024/03/05	3	49.62	3	50.00	49.35	0	18,379	0.00%
2024/03/04	6	49.53	3.1	49.42	49.65	2.9	18,350	0.02%
2024/03/01	5.1	49.63	3	49.90	49.90	2.1	18,376	0.01%
2024/02/29	5	50.38	7	49.44	50.40	-2	18,247	-0.01%
2024/02/27	3	48.78	1	48.40	48.10	2	17,884	0.01%
2024/02/26	4	48.99	0	0.00	48.80	4	17,833	0.02%
2024/02/23	1	49.80	1	50.20	49.65	0	17,845	0.00%
2024/02/22	2	48.73	4.5	49.59	50.00	-2.5	17,821	-0.01%
2024/02/21	3	49.52	1	49.60	49.00	2	17,723	0.01%
2024/02/20	1	48.80	0	0.00	48.65	1	17,675	0.01%
2024/02/16	0	0.00	0.5	47.45	47.30	-0.5	17,819	0.00%
2024/02/15	1	46.65	2	46.70	47.20	-1	17,961	-0.01%
2024/02/02	1	48.40	0	0.00	48.20	1	17,983	0.01%
2024/02/01	1	48.90	2	49.50	49.65	-1	17,868	-0.01%
2024/01/30	3	49.58	2.1	49.61	49.45	1	17,848	0.01%
2024/01/29	1	50.00	4.3	50.00	50.00	-3.3	17,858	-0.02%
2024/01/22	1	50.10	2	50.55	50.70	-1	17,889	-0.01%
2024/01/19	7	51.84	0	0.00	51.20	7	17,791	0.04%
2024/01/18	0	0.00	2	52.05	52.50	-2	17,695	-0.01%
2024/01/17	1	51.20	0	0.00	51.00	1	17,539	0.01%
2024/01/15	2	53.05	1	53.70	52.80	1	17,235	0.01%
2024/01/12	2	52.40	4	52.58	52.50	-2	17,179	-0.01%
2024/01/11	1	50.50	2	51.30	50.90	-1	17,038	-0.01%
2024/01/10	5	50.68	3	51.07	50.70	2	16,960	0.01%
2024/01/09	1.4	51.64	3	51.87	52.40	-1.6	16,693	-0.01%
2024/01/08	2	56.90	1	56.20	56.20	1	16,210	0.01%
2024/01/05	2.4	57.27	2	57.15	57.90	0.4	15,999	0.00%
2024/01/04	8	57.19	7	57.61	57.00	1	15,558	0.01%
2024/01/02	0	55.30	0	0.00	54.70	0	14,512	0.00%
2023/12/29	1	55.20	1	55.40	55.00	0	13,941	0.00%
2023/12/28	1	55.40	3	55.87	55.20	-2	13,906	-0.01%
2023/12/27	2	57.00	1	56.80	56.60	1	13,795	0.01%
2023/12/26	7	55.14	4.3	55.48	56.00	2.8	13,532	0.02%
2023/12/25	5.3	55.00	4	54.85	54.50	1.2	13,140	0.01%
2023/12/22	18	60.39	9.8	60.28	60.10	8.2	12,342	0.07%
2023/12/21	4	56.23	5	56.00	59.60	-1	10,570	-0.01%
2023/12/20	5	52.50	5	53.18	54.50	0	9,261	0.00%
2023/12/19	4	53.58	5	52.50	52.30	-1	8,798	-0.01%
2023/12/18	2	52.60	4	52.33	52.90	-2	8,116	-0.02%
2023/12/15	0	0.00	15	50.14	50.60	-15	7,335	-0.20%
2023/12/14	16	49.28	0	0.00	49.05	16	7,080	0.23%
2023/12/13	6	50.53	2.6	50.92	50.10	3.4	6,925	0.05%
2023/12/12	3	52.10	2	53.05	51.80	1	7,366	0.01%
2023/12/11	1.6	52.06	3	52.77	52.40	-1.4	7,192	-0.02%
2023/12/08	1	50.40	1	50.80	51.10	0	6,988	0.00%
2023/12/07	0	0.00	1	50.80	50.10	-1	6,981	-0.01%
2023/12/05	1	51.10	1	52.10	52.00	0	6,865	0.00%
2023/12/04	78	51.34	75	51.80	52.50	3	6,511	0.05%
2023/12/01	0	0.00	2	48.30	48.65	-2	6,098	-0.03%
2023/11/23	0	0.00	1.5	45.72	45.75	-1.5	6,051	-0.02%
2023/11/22	1.5	46.58	0	0.00	45.65	1.5	6,052	0.02%
2023/11/16	1	47.50	1	47.40	47.40	0	6,207	0.00%
2023/11/10	0	0.00	1	45.25	45.00	-1	6,230	-0.02%
2023/11/08	1	46.00	0	0.00	46.10	1	6,203	0.02%
2023/11/03	0	0.00	1	47.60	47.70	-1	6,210	-0.02%
2023/11/02	0	0.00	0.8	46.88	47.10	-0.8	6,237	-0.01%
2023/11/01	0	0.00	0.1	46.10	46.40	-0.1	6,246	0.00%
2023/10/30	1	47.10	0	0.00	47.45	1	6,225	0.02%
2023/10/27	0	0.00	3	45.55	45.50	-3	6,150	-0.05%
2023/10/19	0	0.00	2	45.50	45.60	-2	6,456	-0.03%
2023/10/18	0	0.00	1	44.45	44.85	-1	6,467	-0.02%
2023/10/12	0	0.00	1	45.30	45.65	-1	6,579	-0.02%
2023/10/05	0	0.00	1	46.75	46.75	-1	6,910	-0.01%
2023/10/04	1	46.30	0	0.00	46.35	1	6,971	0.01%
2023/10/03	1	46.55	0	0.00	46.00	1	7,134	0.01%
2023/09/26	1	48.95	0	0.00	48.70	1	8,660	0.01%
2023/09/21	2	50.20	0	0.00	49.80	2	9,532	0.02%
2023/09/20	1	51.90	0	0.00	51.30	1	9,490	0.01%
2023/09/19	0	0.00	0.4	51.00	50.50	-0.4	9,382	0.00%
2023/09/18	0	0.00	1	50.60	50.90	-1	9,376	-0.01%
2023/09/15	0.1	50.60	3	51.17	50.60	-2.9	9,386	-0.03%
2023/09/14	4	48.13	3	48.52	48.85	1	8,722	0.01%
2023/09/12	0	0.00	1	46.65	46.80	-1	8,725	-0.01%
2023/09/08	0	0.00	1	46.45	46.30	-1	8,781	-0.01%
2023/09/07	2	45.93	0	0.00	45.65	2	8,817	0.02%
2023/09/06	2	46.35	0	0.00	46.30	2	8,880	0.02%
2023/09/05	1	47.05	4	47.31	47.30	-3	8,935	-0.03%
2023/09/04	0	0.00	1	46.70	46.50	-1	9,162	-0.01%
2023/08/31	2	46.20	0	0.00	45.30	2	9,261	0.02%
2023/08/25	4	46.40	0	0.00	45.90	4	9,499	0.04%
2023/08/23	1	47.80	1	48.25	47.55	0	9,478	0.00%
2023/08/21	1	49.45	0	0.00	49.30	1	9,449	0.01%
2023/08/18	0	0.00	1	50.90	50.50	-1	9,404	-0.01%
2023/08/17	0	0.00	0.2	47.90	47.90	-0.2	9,202	0.00%
2023/08/16	1	48.30	2	47.45	47.60	-1	9,232	-0.01%
2023/08/07	0	0.00	1	50.50	50.50	-1	9,594	-0.01%
2023/07/28	7	51.20	6	51.37	51.80	1	9,824	0.01%
2023/07/20	0	0.00	3	51.70	51.90	-3	10,171	-0.03%
2023/07/19	1	50.40	2	50.95	50.90	-1	10,214	-0.01%
2023/07/18	1	50.40	0	0.00	50.40	1	10,362	0.01%
2023/07/17	0	0.00	1	50.60	51.00	-1	10,322	-0.01%
2023/07/13	2	50.00	1	49.55	49.30	1	10,335	0.01%
2023/07/12	0	0.00	1	51.90	51.60	-1	10,261	-0.01%
2023/07/11	0	0.00	1	53.50	53.60	-1	10,245	-0.01%
2023/07/10	2	54.45	1	55.60	53.60	1	10,259	0.01%
2023/07/07	0	0.00	40	56.70	56.70	-40	10,090	-0.40%
2023/07/06	0	0.00	4.2	57.76	57.60	-4.2	9,972	-0.04%
2023/07/05	0	0.00	1	57.60	57.70	-1	9,939	-0.01%
2023/07/04	15	60.32	7	59.99	57.30	8	9,675	0.08%
2023/07/03	1	58.60	1	58.60	58.90	0	8,716	0.00%
2023/06/29	0	0.00	3	57.53	57.30	-3	7,941	-0.04%
2023/06/27	1	59.60	0	0.00	58.80	1	7,873	0.01%
2023/06/26	5	58.80	0	0.00	58.80	5	7,871	0.06%
2023/06/21	0	0.00	1	60.00	60.20	-1	7,865	-0.01%
2023/06/19	1	61.60	0	0.00	61.10	1	7,892	0.01%
2023/06/12	0	0.00	1	61.40	62.10	-1	8,862	-0.01%
2023/06/08	5	61.50	1	62.00	61.50	4	9,687	0.04%
2023/06/07	0	0.00	2	59.85	59.80	-2	9,917	-0.02%
2023/06/06	0	0.00	1	58.50	59.50	-1	9,925	-0.01%
2023/06/02	1	57.80	0	0.00	58.10	1	10,005	0.01%
2023/06/01	0	0.00	1	57.40	57.10	-1	10,059	-0.01%
2023/05/31	2	58.20	0	0.00	58.00	2	10,104	0.02%
2023/05/30	6	58.78	0	0.00	58.70	6	10,281	0.06%
2023/05/26	0	0.00	2	59.55	58.90	-2	10,595	-0.02%
2023/05/25	2	59.10	0	0.00	58.70	2	10,907	0.02%
2023/05/17	1	60.00	2	60.25	60.20	-1	11,390	-0.01%
2023/05/16	1	59.60	2	60.00	59.60	-1	11,367	-0.01%
2023/05/15	7	58.83	2	59.30	60.20	5	11,413	0.04%
2023/05/12	1	59.00	0	0.00	59.20	1	11,434	0.01%
2023/05/11	5	59.50	0	0.00	59.10	5	11,447	0.04%
2023/05/10	5	61.60	1	61.80	61.60	4	11,368	0.04%
2023/05/05	0	0.00	6	59.93	59.50	-6	11,898	-0.05%
2023/05/04	1	60.80	0	0.00	60.10	1	11,984	0.01%
2023/05/02	1	63.50	1	63.30	63.20	0	11,970	0.00%
2023/04/21	74	66.90	83	65.00	65.00	-9	12,497	-0.07%
2023/04/20	57	68.10	58	67.70	67.70	-1	12,473	-0.01%
2023/04/19	1	69.40	0	0.00	68.00	1	12,630	0.01%
2023/04/18	51	69.45	50	69.00	69.00	1	12,772	0.01%
2023/04/17	0	0.00	1	71.00	70.50	-1	12,889	-0.01%
2023/04/14	22	68.63	24	69.88	69.90	-2	13,041	-0.02%
2023/04/13	7	68.13	0	0.00	68.50	7	13,235	0.05%
2023/04/12	8	69.35	1	69.10	68.80	7	13,442	0.05%
2023/04/10	4	69.10	0	0.00	68.80	4	14,135	0.03%
2023/04/07	2	69.40	0	0.00	69.40	2	14,505	0.01%
2023/04/06	1	68.60	0	0.00	67.80	1	14,953	0.01%
2023/03/31	1	68.50	1	69.70	68.50	0	15,727	0.00%
2023/03/30	1	68.50	0	0.00	68.50	1	17,126	0.01%
2023/03/27	1	70.10	1	70.40	69.70	0	18,992	0.00%
2023/03/23	5	70.00	1	70.10	69.90	4	20,125	0.02%
2023/03/22	2	70.40	0	0.00	70.40	2	20,171	0.01%
2023/03/20	4	70.15	3	69.80	69.60	1	20,233	0.00%
2023/03/16	26	68.93	23.1	68.20	68.20	3	20,128	0.01%
2023/03/15	17	71.55	12	71.23	71.00	5	19,886	0.03%
2023/03/14	3.1	73.40	0	0.00	72.50	3.1	19,571	0.02%
2023/03/13	14.2	80.57	17	80.52	80.50	-2.8	18,898	-0.01%
2023/03/10	10	81.69	4	81.83	79.10	6	18,755	0.03%
2023/03/09	0	0.00	1	79.90	80.10	-1	18,527	-0.01%
2023/03/08	0	0.00	1	79.40	79.00	-1	18,647	-0.01%
2023/03/07	1	81.40	0	0.00	80.70	1	18,699	0.01%
2023/03/06	1	81.10	0	0.00	80.60	1	18,803	0.01%
2023/03/03	1	81.00	6.3	80.53	81.10	-5.3	19,016	-0.03%
2023/03/02	1	79.50	3	80.50	80.70	-2	19,149	-0.01%
2023/03/01	0	0.00	1	78.00	78.60	-1	18,998	-0.01%
2023/02/24	0	0.00	1	80.10	79.60	-1	18,961	-0.01%
2023/02/23	5	79.10	3	79.30	79.20	2	18,829	0.01%
2023/02/22	1	78.40	2	77.95	76.70	-1	18,592	-0.01%
2023/02/21	2	76.10	1	75.80	77.50	1	18,344	0.01%
2023/02/20	2	74.00	1.1	73.54	74.00	0.9	18,296	0.01%
2023/02/17	7	73.01	5	72.80	73.30	2	18,522	0.01%
2023/02/16	0	0.00	0.2	73.90	73.70	-0.2	18,664	0.00%
2023/02/15	0	73.80	1	73.70	73.70	-1	19,073	-0.01%
2023/02/14	1	74.70	0	0.00	74.80	1	19,329	0.01%
2023/02/07	5	76.80	9	77.16	77.60	-4	20,350	-0.02%
2023/02/06	4.1	76.78	0	0.00	76.10	4.1	20,482	0.02%
2023/02/03	26	80.76	26	79.99	79.50	0	20,459	0.00%
2023/02/02	0	78.70	0	0.00	78.60	0	20,220	0.00%
2023/02/01	0	0.00	1	76.80	76.70	-1	20,217	0.00%
2023/01/31	0	0.00	2	75.90	75.90	-2	20,313	-0.01%
2023/01/30	24	74.23	24	74.65	75.60	0	20,414	0.00%
2023/01/16	1	73.50	0	0.00	73.70	1	20,475	0.00%
2023/01/13	0	0.00	1	74.50	74.50	-1	20,424	0.00%
2023/01/12	1	75.20	0	0.00	74.10	1	20,536	0.00%
2023/01/11	2	76.90	2	76.50	76.10	0	20,473	0.00%
2023/01/10	0	78.10	0	0.00	76.50	0	20,444	0.00%
2023/01/09	3	77.43	2	77.70	77.50	1	20,639	0.00%
2023/01/04	1	77.00	1	77.00	77.10	0	20,903	0.00%
2022/12/30	3	79.90	3	80.90	80.10	0	20,753	0.00%
2022/12/29	1	79.10	1	79.70	79.20	0	20,637	0.00%
2022/12/28	2	80.20	2	79.40	79.00	0	20,583	0.00%
2022/12/27	2	82.10	6	83.85	82.10	-4	20,463	-0.02%
2022/12/26	4	84.08	5	84.60	82.40	-1	20,553	0.00%
2022/12/23	1	85.30	0	0.00	86.20	1	20,344	0.00%
2022/12/22	21	83.69	19	85.14	87.20	2	19,732	0.01%
2022/12/21	2	78.85	1.1	78.43	79.80	0.9	18,579	0.00%
2022/12/20	10	78.80	10	77.00	76.70	0	18,285	0.00%
2022/12/19	2	78.40	1	79.74	76.20	1	18,086	0.01%
2022/12/16	4	75.50	3	76.67	78.80	1	17,509	0.01%
2022/12/15	0	0.00	1	71.50	72.50	-1	16,827	-0.01%
2022/12/12	3	70.20	3	69.40	69.30	0	17,584	0.00%
2022/12/07	1	70.30	1	71.20	69.10	0	18,250	0.00%
2022/12/06	3	71.60	3	72.63	70.60	0	18,254	0.00%
2022/12/05	0	74.50	0	0.00	74.30	0	18,390	0.00%
2022/12/02	1	74.80	0	0.00	74.50	1	18,584	0.01%
2022/12/01	1	75.20	2	76.30	75.30	-1	18,774	-0.01%
2022/11/30	0	0.00	1.2	75.89	76.10	-1.2	18,698	-0.01%
2022/11/29	0	0.00	10	72.12	74.70	-10	18,769	-0.05%
2022/11/28	2	74.00	0	0.00	72.90	2	18,998	0.01%
2022/11/25	8	75.66	2	76.70	74.90	6	18,973	0.03%
2022/11/24	10	74.92	2.2	73.11	75.40	7.9	19,000	0.04%
2022/11/22	0	70.00	1	69.90	69.10	-1	18,934	-0.01%
2022/11/21	1	69.80	1	70.40	69.50	0	18,878	0.00%
2022/11/18	0	74.30	0	0.00	71.80	0	18,843	0.00%
2022/11/17	14	75.61	13	74.85	74.20	1	18,944	0.01%
2022/11/14	12	75.02	13	74.24	74.10	-1	18,805	-0.01%
2022/11/11	2	74.45	2	75.95	73.50	0	18,698	0.00%
2022/11/10	20	73.42	19	74.07	74.40	1	18,395	0.01%
2022/11/09	1	71.40	3	71.20	72.00	-2	18,244	-0.01%
2022/11/08	22	72.09	25	71.21	70.40	-3	18,282	-0.02%
2022/11/07	2	68.85	4	69.50	70.00	-2	18,009	-0.01%
2022/11/04	19	66.83	19	66.88	66.60	0	17,759	0.00%
2022/11/03	6	65.33	5	66.10	65.80	1	17,605	0.01%
2022/11/02	21	68.26	22	67.10	66.50	-1	17,748	-0.01%
2022/11/01	6	67.08	6	67.62	66.00	0	17,590	0.00%
2022/10/28	15	69.65	15	68.60	68.50	0	17,585	0.00%
2022/10/27	12	69.73	10	69.60	70.50	2	17,529	0.01%
2022/10/26	0	0.00	1	66.50	69.20	-1	17,483	-0.01%
2022/10/25	2	68.35	1	68.80	67.70	1	17,395	0.01%
2022/10/24	0	0.00	2	68.75	68.50	-2	17,586	-0.01%
2022/10/21	0	0.00	1	67.50	66.50	-1	17,570	-0.01%
2022/10/20	2	63.90	3	64.97	66.90	-1	17,578	-0.01%
2022/10/19	12	67.62	11	68.01	67.90	1	17,706	0.01%
2022/10/18	2	66.80	8	66.79	67.00	-6	17,674	-0.03%
2022/10/17	11	63.41	11	64.00	64.90	0	17,705	0.00%
2022/10/13	1	65.90	2	66.50	65.40	-1	17,873	-0.01%
2022/10/12	1	68.10	1	68.70	68.30	0	18,252	0.00%
2022/10/11	4	73.13	3	72.10	72.20	1	18,103	0.01%
2022/10/06	1	72.50	4	73.00	73.60	-3	18,048	-0.02%
2022/10/05	16	73.09	17	73.81	72.90	-1	18,103	-0.01%
2022/10/04	20	71.85	20	70.70	71.60	0	18,225	0.00%
2022/10/03	17	69.42	22	70.54	70.30	-5	18,110	-0.03%
2022/09/30	3	64.97	3	66.23	66.80	0	17,994	0.00%
2022/09/29	3	67.13	1	68.70	66.50	2	17,966	0.01%
2022/09/28	1	69.20	0	0.00	65.70	1	17,990	0.01%
2022/09/27	15	70.80	17	70.71	71.00	-2	18,355	-0.01%
2022/09/26	12	71.83	10	71.20	69.40	2	18,480	0.01%
2022/09/23	4	75.50	4	76.87	74.90	0	18,620	0.00%
2022/09/22	46	75.66	42	74.44	74.70	4	18,861	0.02%
2022/09/21	25	78.74	34	78.30	78.30	-9	19,104	-0.05%
2022/09/20	1	75.30	2	76.15	75.10	-1	19,163	-0.01%
2022/09/19	34	75.95	22	75.91	74.10	12	19,630	0.06%
2022/09/16	20	79.20	20	79.25	80.70	0	19,925	0.00%
2022/09/15	3	80.10	6	81.90	80.70	-3	20,286	-0.01%
2022/09/14	3	77.50	33	78.09	79.10	-30	20,546	-0.15%
2022/09/13	15	78.00	19	78.17	77.70	-4	20,614	-0.02%
2022/09/12	26	77.70	24	77.19	76.90	2	20,925	0.01%
2022/09/08	22	75.01	21	72.90	74.10	1	20,836	0.00%
2022/09/07	1	73.80	0	0.00	74.50	1	20,908	0.00%
2022/09/06	2	77.35	0	0.00	76.80	2	20,750	0.01%
2022/09/05	15	76.20	0	0.00	76.20	15	20,692	0.07%
2022/09/02	9	79.33	1	80.70	78.00	8	20,581	0.04%
2022/09/01	2.4	83.87	0.2	83.90	83.70	2.2	20,346	0.01%
2022/08/31	0	0.00	1	86.50	86.80	-1	20,415	0.00%
2022/08/29	4	86.95	1	88.50	86.30	3	20,111	0.01%
2022/08/26	5	93.10	0.1	93.30	93.10	4.9	20,046	0.02%
2022/08/24	3	92.33	13	94.10	91.30	-10	20,068	-0.05%
2022/08/23	1	94.60	0	0.00	94.60	1	20,090	0.00%
2022/08/22	9	95.70	3	96.27	95.10	6	20,154	0.03%
2022/08/18	1	100.50	1	100.50	101.00	0	20,220	0.00%
2022/08/17	2	101.75	2	101.25	101.50	0	20,697	0.00%
2022/08/16	5	100.00	0	0.00	99.90	5	21,251	0.02%
2022/08/15	8	101.63	4	101.13	101.50	4	21,871	0.02%
2022/08/12	0	0.00	1	104.00	104.50	-1	21,770	0.00%
2022/08/11	1	102.50	0	0.00	103.00	1	21,901	0.00%
2022/08/10	1	103.00	0	0.00	103.00	1	21,885	0.00%
2022/08/09	4	105.38	0	0.00	105.00	4	21,937	0.02%
2022/08/05	2	106.00	6	107.00	107.50	-4	21,846	-0.02%
2022/08/04	3	102.50	1	103.00	104.00	2	21,921	0.01%
2022/08/02	7	105.07	5	104.40	105.00	2	22,088	0.01%
2022/08/01	0	0.00	4	107.00	107.50	-4	22,109	-0.02%
2022/07/29	3	107.00	5	106.50	107.00	-2	22,202	-0.01%
2022/07/28	0	0.00	5	103.90	102.00	-5	22,118	-0.02%
2022/07/26	3	102.00	3	101.83	100.50	0	22,099	0.00%
2022/07/25	2	104.25	1	104.00	104.00	1	21,952	0.00%
2022/07/22	0	0.00	5	106.00	106.50	-5	21,993	-0.02%
2022/07/21	3	106.17	0	0.00	105.50	3	22,013	0.01%
2022/07/20	12	106.21	3	107.83	103.50	9	21,989	0.04%
2022/07/19	9	127.89	13	128.69	131.00	-4	21,598	-0.02%
2022/07/18	1	118.50	2	120.00	121.00	-1	21,147	0.00%
2022/07/15	5	118.50	1	118.00	117.00	4	21,144	0.02%
2022/07/14	7	115.79	11	117.36	118.50	-4	21,219	-0.02%
2022/07/13	17	116.65	15	116.17	113.50	2	21,063	0.01%
2022/07/12	10	113.40	1	113.50	112.00	9	20,966	0.04%
2022/07/11	2	120.00	2	121.00	120.50	0	20,719	0.00%
2022/07/08	7	119.50	8	120.50	120.50	-1	20,675	0.00%
2022/07/07	3	115.00	8	116.31	116.50	-5	20,505	-0.02%
2022/07/06	3	113.83	3.2	114.44	113.50	-0.2	20,500	0.00%
2022/07/05	18	116.53	20.1	116.18	116.00	-2.1	20,405	-0.01%
2022/07/04	8	112.56	11	114.18	115.50	-3	19,948	-0.02%
2022/07/01	8.1	117.37	5	119.60	111.00	3.1	19,836	0.02%
2022/06/30	4	117.63	4	118.75	119.00	0	19,480	0.00%
2022/06/29	8	121.31	2	125.50	120.00	6	19,155	0.03%
2022/06/28	6	126.67	5	127.70	128.00	1	18,787	0.01%
2022/06/27	3	125.00	5	125.90	128.00	-2	18,412	-0.01%
2022/06/24	2	113.50	3	115.17	116.50	-1	17,937	-0.01%
2022/06/23	3	115.67	3	113.33	110.50	0	17,617	0.00%
2022/06/22	1	119.50	0	0.00	120.00	1	17,276	0.01%
2022/06/21	0	0.00	2	121.50	123.50	-2	16,758	-0.01%
2022/06/20	2	124.50	4	124.00	119.50	-2	16,534	-0.01%
2022/06/17	3	130.83	11	131.09	131.00	-8	16,156	-0.05%
2022/06/16	3	135.17	2	131.00	131.00	1	15,984	0.01%
2022/06/15	0	0.00	1	143.00	140.50	-1	16,030	-0.01%
2022/06/14	6	143.50	0	0.00	143.00	6	16,380	0.04%
2022/06/13	2	144.00	0	0.00	143.00	2	17,312	0.01%
2022/06/10	2	151.00	0	0.00	150.00	2	17,735	0.01%
2022/06/09	5	156.10	3	156.50	155.00	2	17,977	0.01%
2022/06/08	2	160.75	3	161.67	161.50	-1	18,124	-0.01%
2022/06/07	0.2	159.00	0	0.00	159.00	0.2	18,565	0.00%
2022/06/06	17	162.68	16	160.91	158.50	1	19,086	0.01%
2022/06/02	2	158.50	3	159.67	158.50	-1	19,672	-0.01%
2022/06/01	15	161.27	17	160.06	159.50	-2	20,734	-0.01%
2022/05/31	5	158.70	2	161.00	157.00	3	22,047	0.01%
2022/05/30	6	159.42	6	160.42	158.50	0	22,405	0.00%
2022/05/27	1	158.50	1	159.00	160.50	0	22,706	0.00%
2022/05/26	15	158.60	1	163.00	156.50	14	23,032	0.06%
2022/05/25	5	159.30	4	160.50	160.50	1	23,196	0.00%
2022/05/24	8	164.25	1	164.00	161.50	7	23,415	0.03%
2022/05/23	17	159.59	35	158.80	163.50	-18	23,452	-0.08%
2022/05/20	1	147.50	6	148.00	149.00	-5	23,616	-0.02%
2022/05/19	5	141.80	0	0.00	146.00	5	24,528	0.02%
2022/05/18	7	145.93	9	145.00	147.50	-2	25,491	-0.01%
2022/05/17	0	0.00	2	145.50	143.00	-2	26,034	-0.01%
2022/05/16	3	150.17	2	152.00	148.00	1	26,380	0.00%
2022/05/13	1	151.00	1	152.50	153.50	0	26,755	0.00%
2022/05/12	3	151.67	3	153.67	148.50	0	27,852	0.00%
2022/05/11	1	151.00	2	151.75	151.50	-1	28,048	0.00%
2022/05/10	17	150.82	17	151.12	151.50	0	28,426	0.00%
2022/05/09	4	151.00	12	149.96	148.00	-8	28,842	-0.03%
2022/05/06	7	150.00	6	148.83	151.50	1	29,843	0.00%
2022/05/05	12	152.58	13	151.58	153.00	-1	29,960	0.00%
2022/05/04	9	148.89	3	149.00	148.50	6	29,923	0.02%
2022/04/29	2	146.00	3	147.50	146.00	-1	30,426	0.00%
2022/04/28	0	0.00	1	143.00	142.00	-1	30,615	0.00%
2022/04/27	6	145.00	19	142.84	144.00	-13	30,648	-0.04%
2022/04/26	5	147.50	0	0.00	145.00	5	30,761	0.02%
2022/04/25	0	0.00	20	150.50	148.00	-20	30,860	-0.06%
2022/04/22	1	156.50	1	156.50	156.00	0	30,890	0.00%
2022/04/21	2	157.25	2	158.50	157.50	0	31,098	0.00%
2022/04/20	3	156.50	1	157.00	155.50	2	31,348	0.01%
2022/04/19	2	155.75	13	156.15	156.00	-11	31,482	-0.03%
2022/04/18	7	151.57	6	151.00	151.00	1	31,728	0.00%
2022/04/15	5	155.20	5.1	155.69	155.00	-0.1	32,036	0.00%
2022/04/14	7	156.57	1	160.00	154.50	6	32,163	0.02%
2022/04/13	14	156.11	31	156.82	158.00	-17	32,253	-0.05%
2022/04/12	11	148.59	11	149.55	153.00	0	32,311	0.00%
2022/04/08	0	0.00	10	154.50	154.00	-10	32,947	-0.03%
2022/04/07	16	151.63	0.1	154.50	149.50	15.9	33,063	0.05%
2022/04/06	14	154.46	11	154.59	156.00	3	33,093	0.01%
2022/04/01	10	157.75	13	160.19	160.00	-3	33,478	-0.01%
2022/03/31	6	158.08	0	0.00	158.50	6	33,528	0.02%
2022/03/30	1	159.00	6.1	159.28	160.00	-5.1	33,688	-0.02%
2022/03/29	12	156.96	1	155.00	154.50	11	33,769	0.03%
2022/03/28	6	156.08	0	0.00	156.00	6	34,092	0.02%
2022/03/25	4	154.50	3.5	157.57	153.50	0.5	34,467	0.00%
2022/03/24	7	160.50	0	0.00	160.00	7	34,857	0.02%
2022/03/23	1	165.50	1	163.00	163.00	0	35,566	0.00%
2022/03/22	13	166.50	13	163.00	162.50	0	36,222	0.00%
2022/03/18	6.5	162.23	1	161.50	163.00	5.5	38,261	0.01%
2022/03/17	8.1	165.82	1	167.50	168.00	7.1	38,841	0.02%
2022/03/16	12	165.00	1	163.50	161.50	11	39,919	0.03%
2022/03/15	14	176.18	2	175.75	172.50	12	39,944	0.03%
2022/03/14	32.2	177.84	40	180.30	182.00	-7.8	41,030	-0.02%
2022/03/11	5	175.80	5	174.80	175.00	0	42,473	0.00%
2022/03/10	21.2	179.78	17	178.26	176.50	4.2	43,249	0.01%
2022/03/09	7	173.43	7	174.86	174.00	0	43,857	0.00%
2022/03/08	6.1	170.84	8	178.38	170.50	-1.9	44,460	0.00%
2022/03/07	26	188.58	17	184.88	180.00	9	43,865	0.02%
2022/03/04	30	194.90	27	197.98	192.00	3	43,042	0.01%
2022/03/03	11	194.05	9.8	195.31	192.00	1.2	41,921	0.00%
2022/03/02	2	194.00	1	195.00	190.50	1	41,774	0.00%
2022/03/01	10.2	190.98	13	193.46	193.00	-2.8	41,636	-0.01%
2022/02/25	0.1	188.00	7	186.64	187.00	-6.9	41,391	-0.02%
2022/02/24	14.3	189.20	15	185.40	182.00	-0.7	41,218	0.00%
2022/02/23	1.2	188.04	4	189.38	190.00	-2.8	40,843	-0.01%
2022/02/22	9.2	183.03	3	183.67	181.50	6.2	40,488	0.02%
2022/02/21	12	197.25	15	198.03	195.00	-3	39,762	-0.01%
2022/02/18	14.1	188.03	9	186.83	194.50	5.1	39,031	0.01%
2022/02/17	13.1	185.44	12	184.42	183.00	1.1	38,225	0.00%
2022/02/16	1	183.00	3	184.67	183.50	-2	37,912	-0.01%
2022/02/15	2.1	181.05	13	180.54	178.50	-10.9	38,206	-0.03%
2022/02/14	8	179.88	14	181.39	180.00	-6	38,783	-0.02%
2022/02/11	11	176.64	1	176.00	172.00	10	38,390	0.03%
2022/02/10	13	175.46	13	175.27	175.50	0	39,037	0.00%
2022/02/09	1	179.00	7	176.21	173.50	-6	39,741	-0.02%
2022/02/08	4	171.00	13	173.15	172.00	-9	39,830	-0.02%
2022/02/07	0	0.00	12	162.00	162.00	-12	39,996	-0.03%
2022/01/26	11	148.50	17	150.06	147.50	-6	41,239	-0.01%
2022/01/25	5	148.40	0	0.00	145.50	5	41,581	0.01%
2022/01/24	3	148.00	0	0.00	153.00	3	41,813	0.01%
2022/01/21	7.4	153.59	3	154.83	151.50	4.4	42,137	0.01%
2022/01/19	5	162.40	0	0.00	161.50	5	42,524	0.01%
2022/01/18	8	167.63	9	165.56	166.00	-1	42,715	0.00%
2022/01/17	6	167.92	0	0.00	166.00	6	43,550	0.01%
2022/01/14	3	168.17	5	173.10	173.50	-2	44,029	0.00%
2022/01/13	11	170.73	2	169.50	168.50	9	44,460	0.02%
2022/01/12	0	0.00	1	182.00	176.00	-1	44,725	0.00%
2022/01/11	12	180.25	12	182.08	181.50	0	45,521	0.00%
2022/01/10	9.7	182.90	5	178.90	179.50	4.7	46,605	0.01%
2022/01/07	7	190.14	4	189.50	187.50	3	47,315	0.01%
2022/01/06	4	191.50	5	192.60	191.00	-1	48,866	0.00%
2022/01/05	16	191.53	11	193.82	191.00	5	49,726	0.01%
2022/01/04	1	187.00	4	188.50	191.50	-3	50,499	-0.01%
2022/01/03	8	187.25	3	191.83	187.50	5	51,296	0.01%
2021/12/30	4	199.00	1	198.50	198.50	3	51,827	0.01%
2021/12/29	9	201.56	10	200.70	201.00	-1	52,778	0.00%
2021/12/28	10	202.75	13	203.81	200.50	-3	54,654	-0.01%
2021/12/27	1	199.00	0	0.00	199.00	1	55,451	0.00%
2021/12/24	11	201.73	10	199.80	199.00	1	56,326	0.00%
2021/12/23	2	202.00	0	0.00	200.00	2	56,322	0.00%
2021/12/22	2	203.50	1	203.50	204.00	1	56,540	0.00%
2021/12/21	12	201.38	15	203.20	207.00	-3	56,543	-0.01%
2021/12/20	27	199.63	14	199.57	199.00	13	56,620	0.02%
2021/12/17	14	200.96	18	202.75	200.00	-4	56,644	-0.01%
2021/12/16	16	200.16	13	199.62	196.50	3	56,315	0.01%
2021/12/15	19	195.29	29	195.83	199.00	-10	56,196	-0.02%
2021/12/14	26	198.58	24	192.73	189.50	2	56,156	0.00%
2021/12/13	10	207.00	7	207.71	201.50	3	55,319	0.01%
2021/12/10	35	206.57	35.1	208.23	210.50	-0.1	55,553	0.00%
2021/12/09	7.1	203.94	13.2	200.47	208.00	-6.1	54,894	-0.01%
2021/12/08	27.1	197.74	32	198.80	197.00	-4.9	54,715	-0.01%
2021/12/07	38.1	187.44	40.3	182.73	191.00	-2.2	54,241	0.00%
2021/12/06	34	173.46	43	173.92	176.50	-9	53,587	-0.02%
2021/12/03	21	169.40	13	169.04	164.50	8	53,625	0.01%
2021/12/02	17	158.97	24	163.73	169.50	-7	53,692	-0.01%
2021/12/01	0	0.00	1	155.50	154.50	-1	53,099	0.00%
2021/11/30	1	155.50	4	155.63	156.50	-3	53,553	-0.01%
2021/11/29	4	152.25	3	154.33	153.00	1	54,150	0.00%
2021/11/26	12	157.50	14	152.79	152.00	-2	55,260	0.00%
2021/11/25	1	158.00	8	157.81	157.50	-7	55,943	-0.01%
2021/11/24	2	153.75	1	154.00	154.00	1	56,530	0.00%
2021/11/23	1	155.00	0	0.00	154.00	1	58,328	0.00%
2021/11/22	4	155.25	14	157.32	154.50	-10	60,206	-0.02%
2021/11/19	6	157.50	11	157.95	156.00	-5	61,871	-0.01%
2021/11/18	1	160.50	6	161.58	160.50	-5	64,140	-0.01%
2021/11/17	5	157.60	1	158.00	158.50	4	66,010	0.01%
2021/11/16	0	0.00	3	160.67	161.00	-3	67,378	0.00%
2021/11/15	1	157.00	6	157.00	157.00	-5	69,856	-0.01%
2021/11/12	6	160.67	4	159.00	159.00	2	71,211	0.00%
2021/11/11	10	168.45	3	167.67	159.50	7	71,484	0.01%
2021/11/10	32.4	184.38	16.2	181.68	177.00	16.2	72,107	0.02%
2021/11/09	4	186.13	3	187.17	183.50	1	73,224	0.00%
2021/11/08	22	182.23	18	186.25	190.00	4	73,787	0.01%
2021/11/05	10	175.15	10	175.90	178.00	0	74,735	0.00%
2021/11/04	3	177.17	3	178.33	174.50	0	76,083	0.00%
2021/11/03	12	170.63	8.1	171.86	171.50	3.9	76,323	0.01%
2021/11/02	11	163.00	124	162.88	161.00	-113	76,868	-0.15%	大賣/鉅額交易
2021/11/01	7	160.79	6	161.83	158.50	1	77,612	0.00%
2021/10/29	9	157.78	9	160.44	160.00	0	78,267	0.00%
2021/10/28	13	156.46	14	155.43	153.50	-1	79,584	0.00%
2021/10/27	3	153.33	0	0.00	153.00	3	82,036	0.00%
2021/10/26	4	158.25	5	157.30	157.00	-1	84,992	0.00%
2021/10/25	12	157.58	18.1	158.00	157.50	-6.1	87,571	-0.01%
2021/10/22	6	154.33	1	155.00	152.50	5	90,066	0.01%
2021/10/21	2	161.50	3	163.67	159.00	-1	91,770	0.00%
2021/10/20	6	160.75	5	161.10	159.50	1	92,550	0.00%
2021/10/19	3	160.17	4	160.50	158.00	-1	94,278	0.00%
2021/10/18	25	153.00	28	153.77	160.00	-3	96,471	0.00%
2021/10/15	30	162.07	25	161.62	161.00	5	97,931	0.01%
2021/10/14	22	159.34	28.2	166.21	164.50	-6.2	98,982	-0.01%
2021/10/13	10	160.15	12	157.88	155.00	-2	99,248	0.00%
2021/10/12	9	159.50	9	156.39	153.50	0	101,711	0.00%
2021/10/08	8	167.19	8	168.06	169.50	0	102,911	0.00%
2021/10/07	12	171.88	10	172.00	171.50	2	105,121	0.00%
2021/10/06	11	166.27	9	165.89	161.50	2	106,167	0.00%
2021/10/05	23	165.96	24	167.02	173.00	-1	107,309	0.00%
2021/10/04	6	165.58	4	176.00	165.50	2	108,342	0.00%
2021/10/01	14	189.64	9	190.28	183.50	5	110,613	0.00%
2021/09/30	1	205.00	7	202.36	203.50	-6	112,158	-0.01%
2021/09/29	7	202.79	6	200.75	200.50	1	113,993	0.00%
2021/09/28	23	202.02	4	202.88	203.50	19	115,755	0.02%
2021/09/27	8	215.13	7	210.93	208.00	1	117,732	0.00%
2021/09/24	11	216.09	11	213.27	215.00	0	121,860	0.00%
2021/09/23	5	208.20	3	209.17	207.50	2	123,853	0.00%
2021/09/22	3	204.00	0	0.00	203.00	3	127,961	0.00%
2021/09/17	4	206.75	8.3	209.30	210.00	-4.3	129,019	0.00%
2021/09/16	2.3	203.52	2	200.50	200.50	0.3	131,239	0.00%
2021/09/15	7	202.79	5	201.50	205.00	2	132,972	0.00%
2021/09/14	3	203.00	0	0.00	201.50	3	136,191	0.00%
2021/09/13	9	214.22	8	212.38	210.00	1	138,442	0.00%
2021/09/10	10	212.05	14	211.18	211.50	-4	139,336	0.00%
2021/09/09	12	210.75	4	207.25	207.50	8	140,530	0.01%
2021/09/08	3	213.50	4	214.63	213.00	-1	141,059	0.00%
2021/09/07	1	204.00	12	205.79	209.50	-11	141,359	-0.01%
2021/09/06	12.1	215.86	12	220.33	211.00	0.1	140,707	0.00%
2021/09/03	9.2	230.83	1	230.50	222.00	8.2	140,444	0.01%
2021/09/02	6	237.42	11	240.41	235.50	-5	139,951	0.00%
2021/09/01	9.1	244.59	11	241.41	235.00	-2	139,269	0.00%
2021/08/31	13	248.27	9	243.78	248.00	4	138,045	0.00%
2021/08/30	8	254.06	6	255.50	249.00	2	137,102	0.00%
2021/08/27	15	258.43	21	260.19	252.00	-6	136,378	0.00%
2021/08/26	36	256.72	28	257.25	258.00	8	134,570	0.01%
2021/08/25	20	251.13	29	254.43	262.00	-9	132,823	-0.01%
2021/08/24	40	250.64	32	249.42	244.00	8	131,087	0.01%
2021/08/23	18	239.47	31	246.20	248.00	-13	129,142	-0.01%
2021/08/20	20	216.45	26	218.79	225.50	-6	129,352	0.00%
2021/08/19	38	223.49	31.1	221.34	213.00	6.9	130,804	0.01%
2021/08/18	14	214.50	24	219.81	226.00	-10	129,864	-0.01%
2021/08/17	19	214.61	19	215.16	205.50	0	130,875	0.00%
2021/08/16	19	213.53	18	216.44	215.00	1	131,847	0.00%
2021/08/13	33	225.08	36	222.06	215.00	-3	131,260	0.00%
2021/08/12	3	219.33	10	223.05	230.00	-7	131,665	-0.01%
2021/08/11	38	221.53	32	211.53	217.00	6	131,247	0.00%
2021/08/10	26	232.38	17	229.38	225.00	9	129,537	0.01%
2021/08/09	19	232.84	17	230.18	229.00	2	128,839	0.00%
2021/08/06	31	231.31	36.1	236.17	231.00	-5.1	128,536	0.00%
2021/08/05	11.1	223.66	16	220.69	221.00	-5	127,154	0.00%
2021/08/04	7	232.07	6	234.00	233.00	1	126,543	0.00%
2021/08/03	41	234.16	32	230.94	229.00	9	126,639	0.01%
2021/08/02	22	220.07	28	225.29	232.00	-6	125,565	0.00%
2021/07/30	34	247.15	17	237.50	223.50	17	123,176	0.01%
2021/07/29	16	237.38	17	243.97	248.00	-1	120,666	0.00%
2021/07/28	19	208.16	27	211.87	225.50	-8	118,502	-0.01%
2021/07/27	3	202.33	19	203.58	205.00	-16	116,098	-0.01%
2021/07/26	9	226.06	2	227.50	216.50	7	115,006	0.01%
2021/07/23	9	246.06	10	242.95	240.00	-1	113,819	0.00%
2021/07/22	10	230.95	31.1	228.01	240.00	-21.1	112,099	-0.02%
2021/07/21	27.5	241.94	38	248.71	238.50	-10.5	109,689	-0.01%
2021/07/20	32.1	268.93	19	268.84	260.50	13.1	107,231	0.01%
2021/07/19	18	290.06	10.1	287.59	286.00	7.9	105,706	0.01%
2021/07/16	28	289.13	27.1	290.81	286.00	0.9	105,178	0.00%
2021/07/15	19	264.50	33	266.09	278.50	-14	102,364	-0.01%
2021/07/14	25.1	255.06	38.2	259.49	253.50	-13.1	101,196	-0.01%
2021/07/13	50.1	273.88	26	267.23	258.50	24.1	98,531	0.02%
2021/07/12	27.1	285.39	30	288.50	287.00	-2.9	96,744	0.00%
2021/07/09	35.1	291.84	25.1	289.13	275.00	10	94,700	0.01%
2021/07/08	26.1	284.37	48.1	283.37	304.00	-22	92,400	-0.02%
2021/07/07	42.3	283.29	32	288.34	276.50	10.3	89,534	0.01%
2021/07/06	24.1	306.49	22.1	308.07	296.00	2	87,537	0.00%
2021/07/05	51.1	308.65	37	305.03	302.00	14.1	85,714	0.02%
2021/07/02	58.4	336.90	36.1	327.77	326.50	22.3	83,762	0.03%
2021/07/01	37.1	339.55	40	342.46	336.00	-2.9	81,705	0.00%
2021/06/30	18	305.33	26	312.69	321.00	-8	77,304	-0.01%
2021/06/29	85	308.61	80.1	306.66	292.00	4.9	75,146	0.01%
2021/06/28	23.1	294.06	14	297.71	300.00	9.1	71,395	0.01%
2021/06/25	15.1	267.82	46.1	266.42	273.00	-31	70,194	-0.04%
2021/06/24	87.5	231.21	93	242.11	248.50	-5.5	67,663	-0.01%
2021/06/23	39	239.23	19	247.03	226.00	20	65,883	0.03%
2021/06/22	25	265.50	11	263.68	251.00	14	61,674	0.02%
2021/06/21	9	240.50	9	248.67	249.00	0	58,851	0.00%
2021/06/18	4	209.38	15.5	216.30	226.50	-11.5	58,156	-0.02%
2021/06/17	43.5	203.33	12	204.04	206.00	31.5	56,643	0.06%
2021/06/16	35	205.30	44	208.78	205.50	-9	55,154	-0.02%
2021/06/15	5	187.10	6	191.33	191.50	-1	53,839	0.00%
2021/06/11	0	0.00	8.2	168.59	174.50	-8.2	53,432	-0.02%
2021/06/10	5	154.00	1	160.00	159.00	4	53,228	0.01%
2021/06/09	13	160.23	0	0.00	160.00	13	53,324	0.02%
2021/06/08	0	0.00	10	160.65	165.00	-10	53,404	-0.02%
2021/06/07	0.1	140.50	1	145.00	153.00	-0.9	53,464	0.00%
2021/06/04	7	156.07	2	159.00	155.50	5	53,521	0.01%
2021/06/03	1	160.50	2	166.00	161.00	-1	53,592	0.00%
2021/06/02	3.2	159.22	0	0.00	160.00	3.2	53,515	0.01%
2021/06/01	1	147.00	3	155.17	159.50	-2	53,205	0.00%
2021/05/31	9.2	148.73	1	144.00	145.00	8.2	53,006	0.02%
2021/05/28	23	148.00	23	149.67	154.50	0	52,533	0.00%
2021/05/27	24	138.10	23	139.17	140.50	1	50,723	0.00%
2021/05/26	52	125.23	63	120.30	128.00	-11	47,866	-0.02%
2021/05/25	21	125.29	10	123.00	116.50	11	46,237	0.02%
2021/05/24	59.2	121.97	58	118.22	125.00	1.2	43,825	0.00%
2021/05/21	49	112.96	49	110.74	114.00	0	42,234	0.00%
2021/05/20	23	97.51	29.2	99.23	104.00	-6.2	41,724	-0.01%
2021/05/19	24	92.07	10	92.66	94.60	14	39,609	0.04%
2021/05/18	60	84.85	65	82.76	86.00	-5	39,042	-0.01%
2021/05/17	14	78.06	18	77.06	78.20	-4	38,911	-0.01%
2021/05/14	10	77.48	10	76.95	81.60	0	37,764	0.00%
2021/05/13	2	81.25	4	80.63	80.10	-2	36,679	-0.01%
2021/05/12	6	90.70	1	90.00	88.90	5	36,346	0.01%
2021/05/11	3	99.97	24	104.05	98.70	-21	36,361	-0.06%
2021/05/10	3.2	97.55	10	97.86	101.50	-6.8	35,317	-0.02%
2021/05/07	3	91.20	4	90.20	92.30	-1	34,558	0.00%
2021/05/06	60	92.55	57	94.41	89.90	3	34,312	0.01%
2021/05/05	12	91.49	20	92.40	92.50	-8	33,721	-0.02%
2021/05/04	95	96.44	70	98.35	91.40	25	33,189	0.08%
2021/05/03	81	100.44	73.2	102.84	101.50	7.8	32,428	0.02%
2021/04/29	2	91.40	1	92.80	94.70	1	31,563	0.00%
2021/04/28	2	94.90	2	92.80	92.50	0	31,936	0.00%
2021/04/27	2.2	91.87	0	0.00	91.20	2.2	31,941	0.01%
2021/04/26	0	0.00	6	89.40	90.20	-6	31,963	-0.02%
2021/04/23	5	84.40	0	0.00	82.00	5	32,715	0.02%
2021/04/22	105	88.20	2	87.85	85.80	103	32,945	0.31%	大買/鉅額交易
2021/04/21	1	88.00	3	86.27	89.60	-2	32,068	-0.01%
2021/04/20	1	80.40	0	0.00	81.50	1	31,928	0.00%
2021/04/19	1	78.00	1	80.60	80.60	0	32,264	0.00%
2021/04/16	1	72.70	2	69.20	73.30	-1	32,430	0.00%
2021/04/15	4	65.80	12	66.13	66.70	-8	32,892	-0.02%
2021/04/14	7	63.64	2	64.45	65.30	5	34,186	0.01%
2021/04/13	7	63.60	2	65.65	64.30	5	34,459	0.01%
2021/04/12	5	63.10	6	63.43	64.00	-1	35,159	0.00%
2021/04/09	0	0.00	1	57.40	58.20	-1	36,862	0.00%
2021/04/08	0	0.00	1	58.20	58.90	-1	37,908	0.00%
2021/04/07	1	56.60	0	0.00	58.70	1	39,236	0.00%
2021/04/06	1	56.80	3	55.80	57.40	-2	42,280	0.00%
2021/04/01	4	56.05	2	56.35	55.90	2	43,279	0.00%
2021/03/31	2	55.95	5	55.74	55.10	-3	44,129	-0.01%
2021/03/30	4	54.40	3	54.50	54.60	1	44,067	0.00%
2021/03/29	1	55.40	3	54.70	55.40	-2	44,720	0.00%
2021/03/26	1	52.00	1	52.70	52.90	0	46,649	0.00%
2021/03/25	0	0.00	5	50.66	49.90	-5	47,659	-0.01%
2021/03/24	2	51.95	4	51.40	52.00	-2	48,732	0.00%
2021/03/23	7	53.71	1	54.00	51.70	6	48,863	0.01%
2021/03/22	1	52.50	5	53.78	54.50	-4	48,009	-0.01%
2021/03/18	1	49.40	1	49.50	49.95	0	48,015	0.00%
2021/03/17	0	0.00	1	48.90	49.00	-1	48,441	0.00%
2021/03/10	1	47.50	1	46.85	47.00	0	50,926	0.00%
2021/03/09	10	45.73	10	46.30	47.50	0	51,141	0.00%
2021/03/08	7	46.20	7	45.45	45.40	0	51,479	0.00%
2021/03/04	21	46.42	20	46.38	46.05	1	52,319	0.00%
2021/03/03	1	47.55	1	47.30	47.30	0	52,717	0.00%
2021/03/02	1	49.75	0	0.00	45.50	1	53,775	0.00%
2021/02/26	5	47.23	8	47.34	47.95	-3	54,074	-0.01%
2021/02/24	11	47.22	10	46.75	46.00	1	54,183	0.00%
2021/02/23	1	47.00	3	48.22	46.70	-2	54,262	0.00%
2021/02/22	1	47.00	9	47.31	46.75	-8	54,800	-0.01%
2021/02/19	2	44.40	2	44.30	44.50	0	54,951	0.00%
2021/02/18	2	45.55	2.1	45.86	45.25	-0.1	55,206	0.00%
2021/02/17	11	42.40	11	42.86	43.90	0	54,788	0.00%
2021/02/05	0.1	43.05	1	43.20	42.20	-0.9	54,773	0.00%
2021/02/03	4	42.99	3	42.58	42.25	1	55,361	0.00%
2021/02/02	1	44.75	2	44.05	43.50	-1	56,019	0.00%
2021/02/01	3	41.75	22	42.83	41.35	-19	55,488	-0.03%
2021/01/29	3	42.50	1	42.25	42.80	2	55,267	0.00%
2021/01/28	2	44.65	6	44.83	44.75	-4	55,130	-0.01%
2021/01/27	6	45.63	5	44.90	44.55	1	54,963	0.00%
2021/01/26	16	45.62	16	45.83	45.60	0	55,058	0.00%
2021/01/25	11	45.40	11	46.19	45.65	0	54,998	0.00%
2021/01/22	5	43.74	12	44.38	44.80	-7	54,629	-0.01%
2021/01/21	7	43.40	7	43.56	42.70	0	54,212	0.00%
2021/01/19	40	45.43	31	44.06	43.20	9	52,968	0.02%
2021/01/18	1	45.10	6	43.27	45.10	-5	52,507	-0.01%
2021/01/15	39	45.38	20	43.78	43.25	19	51,347	0.04%
2021/01/14	7	49.24	8	49.53	48.05	-1	50,492	0.00%
2021/01/13	15	49.38	23	48.71	48.00	-8	50,040	-0.02%
2021/01/12	18	50.45	0	0.00	49.05	18	49,715	0.04%
2021/01/11	10	48.95	12	49.89	50.40	-2	48,278	0.00%
2021/01/08	38	47.53	39	48.08	48.50	-1	47,488	0.00%
2021/01/07	14	48.00	24	47.05	47.35	-10	46,536	-0.02%
2021/01/06	38	53.01	33	52.39	50.30	5	45,072	0.01%
2021/01/05	14	55.09	7	54.97	54.60	7	44,340	0.02%
2021/01/04	17	55.79	9	56.21	57.10	8	43,023	0.02%
2020/12/31	6	51.55	14	51.59	52.90	-8	40,875	-0.02%
2020/12/30	19	49.51	28	50.01	50.10	-9	39,737	-0.02%
2020/12/29	62	51.80	45	50.21	49.35	17	38,285	0.04%
2020/12/28	7.5	51.46	6	51.72	52.80	1.5	35,075	0.00%
2020/12/25	2	47.88	7	48.10	48.00	-5	33,634	-0.01%
2020/12/24	5	45.52	5	46.24	45.25	0	32,551	0.00%
2020/12/23	1	43.35	12	44.35	45.45	-11	32,156	-0.03%
2020/12/22	8	44.35	1	47.70	43.15	7	31,216	0.02%
2020/12/21	2	45.23	6	45.73	47.50	-4	28,681	-0.01%
2020/12/18	7	43.48	4	43.31	43.20	3	27,305	0.01%
2020/12/17	2	41.98	5	41.63	42.35	-3	25,975	-0.01%
2020/12/16	1	40.90	2	41.00	41.00	-1	25,507	0.00%
2020/12/15	1	42.20	2	40.65	40.00	-1	25,254	0.00%
2020/12/14	1	40.90	2	41.03	40.75	-1	24,601	0.00%
2020/12/11	17	40.36	16	39.53	38.95	1	24,110	0.00%
2020/12/10	13	41.72	2	42.25	41.40	11	23,548	0.05%
2020/12/09	4	41.24	5	41.40	41.40	-1	22,943	0.00%
2020/12/08	3	41.07	1	40.80	40.60	2	22,173	0.01%
2020/12/07	5	38.10	4	38.26	38.25	1	21,113	0.00%
2020/12/04	4	38.18	1	38.50	38.00	3	20,573	0.01%
2020/12/03	1	40.85	0	0.00	39.50	1	20,136	0.00%
2020/12/01	5	41.57	0	0.00	41.10	5	19,317	0.03%
2020/11/30	12	43.12	13	42.98	43.70	-1	18,836	-0.01%
2020/11/27	9	41.54	12	41.88	43.00	-3	18,393	-0.02%
2020/11/26	28	41.53	6	41.48	40.65	22	17,895	0.12%
2020/11/25	29	39.95	55	39.14	40.90	-26	16,799	-0.15%
2020/11/24	14	37.47	19	37.84	37.20	-5	16,009	-0.03%
2020/11/23	10	37.87	4	37.84	37.45	6	15,818	0.04%
2020/11/20	11	37.46	1	38.00	36.75	10	15,621	0.06%
2020/11/19	43	37.18	22	36.63	37.45	21	15,539	0.14%
2020/11/18	45	35.44	38	35.95	36.40	7	14,552	0.05%
2020/11/17	1	31.95	20	32.73	33.35	-19	13,788	-0.14%
2020/11/16	0	0.00	14	31.41	31.55	-14	13,474	-0.10%
2020/11/13	19	31.12	5	31.40	30.60	14	13,393	0.10%
2020/11/12	21	31.55	1	31.20	31.20	20	13,198	0.15%
2020/11/11	24	30.97	51	31.80	32.45	-27	13,081	-0.21%
2020/11/10	26	31.36	4	32.95	29.80	22	12,631	0.17%
2020/11/09	4	31.25	3	30.88	32.25	1	11,564	0.01%
2020/11/06	4	28.83	12	29.26	29.35	-8	11,333	-0.07%
2020/11/05	1	28.55	3	28.88	28.95	-2	11,279	-0.02%
2020/11/04	2	28.38	0	0.00	28.90	2	11,238	0.02%
2020/11/03	5	27.97	12	27.94	28.60	-7	11,022	-0.06%
2020/11/02	4	27.51	4	27.16	27.00	0	10,673	0.00%
2020/10/28	2	27.18	1	26.15	26.15	1	10,059	0.01%
2020/10/26	1	25.30	3	25.63	26.85	-2	9,717	-0.02%
2020/10/23	3	24.87	1	24.60	24.60	2	9,230	0.02%
2020/10/21	2	25.28	2	25.28	25.30	0	9,085	0.00%
2020/10/20	2	23.95	4	24.33	25.25	-2	8,840	-0.02%
2020/10/13	3	24.25	3	24.52	25.05	0	8,112	0.00%
2020/10/12	1	22.90	2	22.95	23.15	-1	7,687	-0.01%
2020/10/08	0	0.00	6	24.05	23.80	-6	7,540	-0.08%
2020/10/07	1	23.80	1	24.05	24.45	0	7,351	0.00%
2020/10/06	2	23.18	2	22.95	23.45	0	7,094	0.00%
2020/10/05	5	21.84	10	22.30	22.85	-5	6,852	-0.07%
2020/09/30	1	21.35	2	21.28	21.25	-1	6,606	-0.02%
2020/09/29	2	20.90	0	0.00	21.00	2	6,614	0.03%
2020/09/28	5	21.55	7	21.57	21.65	-2	6,365	-0.03%
2020/09/17	0	0.00	2	20.15	20.20	-2	5,586	-0.04%
2020/09/15	0	0.00	1	19.55	19.80	-1	5,503	-0.02%
2020/09/11	1	20.15	0	0.00	20.00	1	5,337	0.02%
2020/09/10	2	20.35	6	20.50	20.40	-4	5,238	-0.08%
2020/09/09	0	0.00	5	20.40	20.40	-5	5,195	-0.10%
2020/09/08	1	20.20	0	0.00	20.00	1	5,129	0.02%
2020/09/04	7	19.80	0	0.00	20.00	7	4,899	0.14%
2020/09/02	5	20.55	0	0.00	20.70	5	4,671	0.11%
2020/08/25	0	0.00	7	21.50	21.75	-7	3,937	-0.18%
2020/08/20	5	19.80	0	0.00	19.95	5	3,447	0.15%
2020/08/18	0	0.00	2	20.05	20.10	-2	3,028	-0.07%
2020/08/17	2	20.05	0	0.00	20.05	2	2,835	0.07%
2020/08/14	2	19.35	0	0.00	19.90	2	2,607	0.08%
2020/08/13	0	0.00	2	19.10	19.05	-2	2,275	-0.09%
2020/08/10	0	0.00	30	18.45	19.00	-30	2,144	-1.40%
2020/08/03	10	17.10	0	0.00	17.05	10	2,024	0.49%
2020/07/14	0	0.00	1	18.25	18.70	-1	2,051	-0.05%
2020/07/13	20	18.95	0	0.00	18.80	20	2,028	0.99%
2020/07/10	30	18.15	30	18.55	18.65	0	2,028	0.00%
2020/07/08	50	18.40	50	18.75	18.70	0	1,906	0.00%
2020/07/03	1	16.80	0	0.00	16.90	1	1,623	0.06%
2020/04/29	2	16.80	0	0.00	16.70	2	2,270	0.09%
2020/03/12	0	0.00	1	15.80	15.70	-1	1,441	-0.07%
2020/03/02	1	17.25	0	0.00	17.15	1	1,366	0.07%
2019/11/06	1	18.50	0	0.00	18.50	1	2,778	0.04%
2019/08/26	1	19.20	1	18.75	18.75	0	4,612	0.00%
2019/08/15	0	0.00	3	19.80	19.80	-3	4,356	-0.07%
2019/08/06	2	20.58	0	0.00	20.55	2	4,031	0.05%
2019/08/05	2	22.00	0	0.00	21.40	2	3,939	0.05%
2019/05/30	0	0.00	1	18.60	18.85	-1	1,052	-0.10%
2019/05/27	0	0.00	1	18.15	18.05	-1	905	-0.11%
2019/05/24	0	0.00	1	17.80	17.90	-1	854	-0.12%
2019/05/13	3	16.50	0	0.00	16.50	3	676	0.44%
2018/11/26	0	0.00	1	15.65	15.70	-1	857	-0.12%
2018/10/22	0	0.00	10	16.00	16.30	-10	1,109	-0.90%
2018/10/19	11	16.10	0	0.00	15.95	11	1,125	0.98%
2018/08/09	0	0.00	1	16.80	16.80	-1	1,241	-0.08%
2018/07/16	1	16.80	0	0.00	16.80	1	1,260	0.08%
2018/06/26	0	0.00	10	16.65	16.65	-10	1,300	-0.77%
2018/05/25	10	16.40	0	0.00	16.45	10	1,598	0.63%
2018/02/06	0	0.00	10	17.05	17.25	-10	3,230	-0.31%