萬潤 (6187)-統一券商分點個股進出

台股 » 個股 » 萬潤 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬潤

(6187)

可現股當沖

股價
249.0
漲跌
▲8.0
漲幅
+3.32%
成交量
2,752張
產業
上櫃其他電子類股▼0.13%
467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

萬潤 (6187)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
2024/05/03	62	247.52	28	248.50	249.00	34	3,130	1.09%
2024/05/02	78	241.54	171	243.83	241.00	-93	3,113	-2.99%	大賣/
2024/04/30	179	249.22	161	239.21	248.50	18	3,104	0.58%	大買/大賣/
2024/04/29	4.8	233.19	173	231.60	231.50	-168.2	3,156	-5.33%	大賣/鉅額交易
2024/04/26	142	231.68	73	235.62	225.50	69	3,320	2.08%	大買/
2024/04/25	15.1	230.82	114	225.38	229.00	-98.9	3,442	-2.87%	大賣/
2024/04/24	95	238.18	204	235.86	243.00	-109	3,542	-3.08%	大賣/鉅額交易
2024/04/23	44.2	219.40	18	210.75	222.50	26.2	3,759	0.70%
2024/04/22	105	212.60	153.3	203.69	202.50	-48.3	3,889	-1.24%	大買/大賣/
2024/04/19	140.3	225.52	64	227.39	224.50	76.3	3,940	1.94%	大買/
2024/04/18	31.1	251.63	115.2	252.72	249.00	-84.1	3,984	-2.11%	大賣/
2024/04/17	28	256.43	115.7	254.61	260.00	-87.7	4,070	-2.15%	大賣/
2024/04/16	183.3	242.99	17.3	243.70	243.50	166	4,158	3.99%	大買/鉅額交易
2024/04/15	31	263.85	9	265.22	261.50	22	4,263	0.52%
2024/04/12	24	268.46	29	269.36	271.00	-5	4,305	-0.12%
2024/04/11	26	261.27	59	256.93	264.00	-33	4,324	-0.76%
2024/04/10	171	261.42	7	264.43	260.00	164	4,331	3.79%	大買/鉅額交易
2024/04/09	109	277.58	136.8	274.19	271.00	-27.8	4,340	-0.64%	大買/大賣/
2024/04/08	43.2	285.88	87.4	275.58	290.00	-44.2	4,271	-1.03%
2024/04/03	41	286.57	196	284.40	279.50	-155	4,333	-3.58%	大賣/鉅額交易
2024/04/02	91.1	286.02	235.5	284.92	284.50	-144.4	4,391	-3.29%	大賣/鉅額交易
2024/04/01	207.8	268.16	255.6	267.57	268.00	-47.8	4,265	-1.12%	大買/大賣/
2024/03/29	62	247.04	22	246.77	249.00	40	4,203	0.95%
2024/03/28	48.8	244.49	27.8	244.06	243.00	21	4,268	0.49%
2024/03/27	96	240.63	2	244.00	244.00	94	4,272	2.20%
2024/03/26	77	238.82	5.1	240.23	234.00	71.9	4,270	1.68%
2024/03/25	6	251.08	7	251.00	251.00	-1	4,277	-0.02%
2024/03/22	42	250.24	5	249.00	250.50	37	4,284	0.86%
2024/03/21	33	257.70	3	258.33	256.50	30	4,287	0.70%
2024/03/20	259.2	251.11	142.6	249.66	252.50	116.5	4,296	2.71%	大買/大賣/鉅額交易
2024/03/19	144.2	243.43	43.3	242.57	245.00	100.9	4,308	2.34%	大買/
2024/03/18	33.2	231.01	1.3	232.19	234.00	31.8	4,406	0.72%
2024/03/15	35.3	224.38	89.2	223.74	224.00	-53.9	4,456	-1.21%
2024/03/14	359.2	228.53	468.4	224.49	224.00	-109.2	4,414	-2.47%	大買/大賣/鉅額交易
2024/03/13	71.2	249.31	141	250.61	242.50	-69.8	4,276	-1.63%	大賣/
2024/03/12	124	270.75	283.2	269.71	269.00	-159.2	4,220	-3.77%	大買/大賣/鉅額交易
2024/03/11	445.6	260.84	360.5	262.78	273.50	85.1	4,143	2.05%	大買/大賣/
2024/03/08	331	261.54	38	260.99	249.00	293	4,005	7.32%	大買/鉅額交易
2024/03/07	129.1	280.72	63	281.79	276.50	66.1	4,008	1.65%	大買/
2024/03/06	51.1	284.34	73.8	291.18	295.00	-22.7	4,046	-0.56%
2024/03/05	33	268.92	26	269.31	270.00	7	4,130	0.17%
2024/03/04	27.9	263.07	19	265.32	266.00	8.9	4,148	0.22%
2024/03/01	43	250.64	20.3	250.99	252.00	22.7	4,162	0.55%
2024/02/29	66	241.55	15	241.30	243.00	51	4,184	1.22%
2024/02/27	341	230.23	173.2	232.08	234.00	167.8	4,202	3.99%	大買/大賣/鉅額交易
2024/02/26	114	243.67	1	242.00	244.00	113	4,287	2.64%	大買/鉅額交易
2024/02/23	109	248.02	46	251.15	247.00	63	4,355	1.45%	大買/
2024/02/22	185.6	243.82	246.9	242.92	246.00	-61.4	4,496	-1.36%	大買/大賣/
2024/02/21	8.2	230.78	40	232.85	232.00	-31.8	4,392	-0.72%
2024/02/20	43.4	231.51	37.8	225.68	229.00	5.5	4,354	0.13%
2024/02/19	139	225.12	37.6	224.58	221.00	101.4	4,300	2.36%	大買/鉅額交易
2024/02/16	181.6	212.54	149.1	216.21	228.00	32.5	4,383	0.74%	大買/大賣/
2024/02/15	105	199.90	165.6	204.91	208.00	-60.6	4,354	-1.39%	大買/大賣/
2024/02/05	9	194.89	3	196.00	196.00	6	4,376	0.14%
2024/02/02	31	194.53	3	196.17	196.00	28	4,387	0.64%
2024/02/01	2	192.25	1	195.00	193.50	1	4,392	0.02%
2024/01/31	39	193.31	68	193.07	191.50	-29	4,415	-0.66%
2024/01/30	89.3	190.61	117.3	188.04	192.00	-28.1	4,402	-0.64%	大賣/
2024/01/29	49	179.63	3	179.33	181.00	46	4,396	1.05%
2024/01/26	31.3	177.08	3	176.17	178.00	28.3	4,458	0.63%
2024/01/25	43	178.35	30	176.65	177.00	13	4,486	0.29%
2024/01/24	381.6	174.84	18	174.86	174.50	363.6	4,474	8.13%	大買/鉅額交易
2024/01/23	64	177.29	162	178.56	178.50	-98	4,476	-2.19%	大賣/
2024/01/22	93	173.83	47.6	170.12	179.00	45.4	4,365	1.04%
2024/01/19	223.3	167.16	257	169.56	166.00	-33.7	4,240	-0.79%	大買/大賣/
2024/01/18	193	168.06	233.5	164.72	170.00	-40.5	4,087	-0.99%	大買/大賣/
2024/01/17	243	168.88	226.2	164.34	165.00	16.8	3,969	0.42%	大買/大賣/
2024/01/16	117.6	158.50	129.2	156.01	158.50	-11.6	3,749	-0.31%	大買/大賣/
2024/01/15	108	153.10	297.2	153.47	153.00	-189.2	3,860	-4.90%	大買/大賣/鉅額交易
2024/01/12	20	149.20	137	151.90	148.50	-117	4,040	-2.90%	大賣/鉅額交易
2024/01/11	26.1	153.19	68.1	151.72	152.50	-42	4,050	-1.04%
2024/01/10	47.6	149.58	75	149.64	148.00	-27.4	4,024	-0.68%
2024/01/09	132.5	148.90	94.6	146.49	149.00	37.9	3,974	0.95%	大買/
2024/01/08	36.7	143.44	18.1	142.49	145.50	18.6	3,909	0.48%
2024/01/05	22.1	141.51	11	140.77	142.50	11.1	3,922	0.28%
2024/01/04	8	138.44	7	139.00	138.50	1	4,016	0.02%
2024/01/03	7	139.00	4	138.63	139.50	3	4,151	0.07%
2024/01/02	10	142.30	47	142.97	142.00	-37	4,238	-0.87%
2023/12/29	103	141.83	107	147.72	141.00	-4	4,492	-0.09%	大買/大賣/
2023/12/28	87	146.06	71.4	143.89	148.50	15.6	4,421	0.35%
2023/12/27	18	140.28	3	139.83	138.50	15	4,443	0.34%
2023/12/26	72	140.14	69	139.80	137.50	3	4,609	0.07%
2023/12/25	65.3	137.92	41.3	137.92	140.00	24	4,652	0.52%
2023/12/22	3	135.00	0	0.00	133.50	3	4,589	0.07%
2023/12/21	0	0.00	3	131.50	133.50	-3	4,612	-0.07%
2023/12/20	28	134.02	20	135.00	133.00	8	4,699	0.17%
2023/12/19	8	132.69	7	132.43	134.50	1	4,738	0.02%
2023/12/18	4	133.37	2	131.00	133.00	2	4,743	0.04%
2023/12/15	3	133.00	17	134.18	132.00	-14	4,742	-0.30%
2023/12/14	9	135.00	5	135.00	133.50	4	4,734	0.08%
2023/12/13	121	134.52	176	138.75	133.50	-55	4,711	-1.17%	大買/大賣/
2023/12/12	57	138.11	16.1	136.75	139.50	40.9	4,612	0.89%
2023/12/11	14	135.07	10	133.75	135.50	4	4,576	0.09%
2023/12/08	7	136.71	34	136.13	136.00	-27	4,548	-0.59%
2023/12/07	38	135.88	46	135.10	135.00	-8	4,542	-0.18%
2023/12/06	45.1	132.98	26	130.83	134.50	19.1	4,543	0.42%
2023/12/05	4	128.38	7	130.14	127.50	-3	4,540	-0.07%
2023/12/04	11	133.82	20	132.98	132.50	-9	4,537	-0.20%
2023/12/01	10.4	135.79	35	136.00	133.00	-24.6	4,538	-0.54%
2023/11/30	38	136.13	65	136.32	134.00	-27	4,498	-0.60%
2023/11/29	20	134.80	27	133.57	134.00	-7	4,406	-0.16%
2023/11/28	38	132.47	25	130.70	133.00	13	4,392	0.30%
2023/11/27	7	134.36	26	132.37	129.50	-19	4,379	-0.43%
2023/11/24	8	132.50	13	132.00	132.50	-5	4,364	-0.11%
2023/11/23	346	131.85	507	132.96	131.50	-161	4,353	-3.70%	大買/大賣/鉅額交易
2023/11/22	125	135.22	125	134.40	137.50	0	4,273	0.00%	大買/大賣/
2023/11/21	231.1	139.35	180.1	137.31	136.50	51	4,217	1.21%	大買/大賣/
2023/11/20	90	137.67	64	135.04	138.50	26	4,107	0.63%
2023/11/17	75	134.97	29	133.43	136.00	46	4,061	1.13%
2023/11/16	107	135.05	26.1	133.54	132.00	80.9	4,040	2.00%	大買/
2023/11/15	27	136.91	163.2	137.53	131.50	-136.2	3,993	-3.41%	大賣/鉅額交易
2023/11/14	224.2	132.70	56	131.38	134.50	168.2	3,915	4.30%	大買/鉅額交易
2023/11/13	32	129.23	9	128.94	127.00	23	3,877	0.59%
2023/11/10	1	122.50	39	124.71	123.00	-38	3,841	-0.99%
2023/11/09	10	126.75	3	126.83	127.00	7	3,859	0.18%
2023/11/08	6.1	125.68	22	127.43	126.50	-15.9	3,877	-0.41%
2023/11/07	3	129.83	44	130.39	129.50	-41	3,897	-1.05%
2023/11/06	52	131.53	48	130.50	131.50	4	4,019	0.10%
2023/11/03	70	129.56	16	127.88	130.00	54	4,091	1.32%
2023/11/02	19	122.79	3	123.17	124.00	16	4,091	0.39%
2023/11/01	8	117.56	12	118.13	117.50	-4	4,215	-0.09%
2023/10/31	5	118.11	23	120.11	117.00	-18	4,353	-0.41%
2023/10/30	13	122.35	13	119.77	122.00	0	4,452	0.00%
2023/10/27	33	121.29	249	123.82	120.50	-216	4,646	-4.65%	大賣/鉅額交易
2023/10/26	12	127.25	17.4	127.28	125.50	-5.4	4,938	-0.11%
2023/10/25	165	131.24	158.2	129.52	130.00	6.8	5,158	0.13%	大買/大賣/
2023/10/24	52	129.89	67.5	129.30	130.00	-15.5	5,207	-0.30%
2023/10/23	366.5	130.39	465	135.63	130.50	-98.5	5,323	-1.85%	大買/大賣/
2023/10/20	221.2	134.12	131	129.26	135.00	90.2	5,257	1.72%	大買/大賣/
2023/10/19	96	131.91	30	128.70	134.00	66	5,093	1.30%
2023/10/18	54	128.72	59	129.37	128.00	-5	5,169	-0.10%
2023/10/17	41	130.11	41	133.30	130.00	0	5,266	0.00%
2023/10/16	26	132.88	11	133.05	133.00	15	5,414	0.28%
2023/10/13	19	135.13	57	135.07	136.00	-38	5,513	-0.69%
2023/10/12	279	138.73	91	136.23	135.50	188	5,712	3.29%	大買/鉅額交易
2023/10/11	72	137.76	94	134.49	133.00	-22	5,776	-0.38%
2023/10/06	70	134.88	114	134.44	133.00	-44	5,702	-0.77%	大賣/
2023/10/05	225.2	132.60	279	130.21	135.00	-53.8	5,742	-0.94%	大買/大賣/
2023/10/04	73	124.26	52	121.28	125.50	21	5,532	0.38%
2023/10/03	151	124.64	157.3	124.45	124.50	-6.3	5,512	-0.11%	大買/大賣/
2023/10/02	154.2	120.49	240.1	117.48	124.00	-85.9	5,544	-1.55%	大買/大賣/
2023/09/28	294.1	111.28	31	107.55	113.00	263.1	5,453	4.82%	大買/鉅額交易
2023/09/27	9	103.67	19	102.89	103.00	-10	5,465	-0.18%
2023/09/26	13.2	105.37	70	103.14	103.00	-56.8	5,630	-1.01%
2023/09/25	78	104.89	43.1	104.21	105.00	35	5,653	0.62%
2023/09/22	45	101.75	5	96.28	101.00	40	5,615	0.71%
2023/09/21	6	96.02	3	96.03	95.80	3	5,575	0.05%
2023/09/20	1	97.80	9	97.10	97.50	-8	5,591	-0.14%
2023/09/19	1	97.10	6	97.42	96.30	-5	5,601	-0.09%
2023/09/18	0	0.00	19	99.41	99.30	-19	5,609	-0.34%
2023/09/15	0	0.00	25	99.89	100.50	-25	5,613	-0.45%
2023/09/14	41	100.54	3	100.67	101.50	38	5,624	0.68%
2023/09/13	8.1	96.34	5	96.08	97.00	3.1	5,626	0.05%
2023/09/12	5	95.90	4	96.60	95.80	1	5,629	0.02%
2023/09/11	7	97.51	324	97.68	97.40	-317	5,630	-5.63%	大賣/鉅額交易
2023/09/08	12	100.50	15	100.75	100.50	-3	5,668	-0.05%
2023/09/07	1	105.40	20	102.03	101.50	-19	5,758	-0.33%
2023/09/06	2	109.25	21	108.07	106.00	-19	5,801	-0.33%
2023/09/05	24	109.21	4	108.50	109.00	20	5,863	0.34%
2023/09/04	1	107.50	1	107.00	107.00	0	6,205	0.00%
2023/09/01	0	0.00	5	108.30	106.00	-5	6,424	-0.08%
2023/08/31	4	109.00	11.1	108.68	109.00	-7.1	6,526	-0.11%
2023/08/30	14	110.46	6	109.75	109.50	8	6,626	0.12%
2023/08/29	5.1	107.70	7	107.07	107.50	-1.9	6,722	-0.03%
2023/08/28	8	107.94	31	105.77	106.50	-23	6,755	-0.34%
2023/08/25	5	110.60	28	108.96	108.00	-23	6,749	-0.34%
2023/08/24	34	113.44	24	111.69	112.50	10	6,748	0.15%
2023/08/23	23	110.15	46	108.22	110.50	-23	6,706	-0.34%
2023/08/22	8	111.19	13	111.73	109.00	-5	6,703	-0.07%
2023/08/21	18	110.06	7	108.57	109.50	11	6,684	0.16%
2023/08/18	16	108.88	91	110.58	107.00	-75	6,658	-1.13%
2023/08/17	126.1	115.23	61	113.15	116.00	65.1	6,566	0.99%	大買/
2023/08/16	15	110.87	18	108.19	111.00	-3	6,434	-0.05%
2023/08/15	20	113.90	9	112.33	110.50	11	6,403	0.17%
2023/08/14	8	111.00	2	110.50	110.50	6	6,365	0.09%
2023/08/11	22	110.89	31	111.27	111.00	-9	6,327	-0.14%
2023/08/10	15	115.30	151	112.49	109.00	-136	6,267	-2.17%	大賣/鉅額交易
2023/08/09	74	119.78	65	120.29	120.00	9	6,122	0.15%
2023/08/08	41	127.74	126	128.94	127.00	-85	6,007	-1.41%	大賣/
2023/08/07	272	127.85	91.1	123.59	129.00	180.9	5,924	3.05%	大買/鉅額交易
2023/08/04	87	125.02	41	124.34	123.00	46	5,761	0.80%
2023/08/02	55.1	125.89	80.9	125.22	121.00	-25.7	5,609	-0.46%
2023/08/01	229	132.97	233.1	136.36	128.00	-4.1	5,469	-0.08%	大買/大賣/
2023/07/31	133.1	146.99	158.3	145.20	142.00	-25.2	5,244	-0.48%	大買/大賣/
2023/07/28	114	140.54	92.5	138.85	138.50	21.5	4,877	0.44%	大買/
2023/07/27	29	137.74	39	137.23	134.50	-10	4,615	-0.22%
2023/07/26	45	141.76	161	141.28	135.50	-116	4,508	-2.57%	大賣/鉅額交易
2023/07/25	209	134.79	193	132.23	135.50	16	4,311	0.37%	大買/大賣/
2023/07/24	161.1	130.09	134	129.69	130.50	27.1	4,127	0.66%	大買/大賣/
2023/07/21	45.1	132.61	88	131.66	131.00	-42.9	4,042	-1.06%
2023/07/20	250.8	130.25	84	129.23	133.00	166.8	3,895	4.28%	大買/鉅額交易
2023/07/19	149.2	128.52	78.1	127.05	123.50	71.1	3,732	1.91%	大買/
2023/07/18	71	122.18	282	119.31	122.00	-211	3,541	-5.96%	大賣/鉅額交易
2023/07/17	118	123.87	101	122.76	121.50	17	3,395	0.50%	大買/大賣/
2023/07/14	81	117.85	106.2	116.31	118.50	-25.2	3,138	-0.80%	大賣/
2023/07/13	81	108.78	51	106.86	108.00	30	2,953	1.02%
2023/07/12	161	110.31	67	107.47	104.50	94	2,876	3.27%	大買/
2023/07/11	124	108.78	57	109.55	107.00	67	2,720	2.46%	大買/
2023/07/10	172	108.51	119	108.77	108.50	53	2,633	2.01%	大買/大賣/
2023/07/07	144	108.62	147	108.65	109.00	-3	2,564	-0.12%	大買/大賣/
2023/07/06	34	105.40	38.1	104.03	110.00	-4.1	2,354	-0.17%
2023/07/05	21	102.13	11	100.24	100.00	10	2,245	0.45%
2023/07/04	38	95.75	32.1	94.96	100.00	5.9	2,125	0.28%
2023/07/03	8	91.29	4	91.60	91.50	4	1,948	0.21%
2023/06/30	32	89.19	4	89.03	89.80	28	1,898	1.48%
2023/06/28	11	83.22	16	83.41	82.40	-5	1,832	-0.27%
2023/06/27	0	0.00	1	86.70	85.50	-1	1,803	-0.06%
2023/06/26	1	87.00	0	0.00	86.30	1	1,787	0.06%
2023/06/21	1	89.60	1	88.90	89.60	0	1,774	0.00%
2023/06/20	0	0.00	2	90.05	89.40	-2	1,764	-0.11%
2023/06/19	1	89.80	0	0.00	91.30	1	1,744	0.06%
2023/06/16	0	0.00	2	89.70	89.00	-2	1,714	-0.12%
2023/06/15	0	0.00	2	88.80	89.00	-2	1,692	-0.12%
2023/06/14	13	94.15	15	91.84	90.00	-2	1,662	-0.12%
2023/06/13	24	93.75	21	93.09	92.60	3	1,589	0.19%
2023/06/12	3	91.27	39	90.74	89.60	-36	1,461	-2.46%
2023/06/09	64	90.68	60	93.40	90.60	4	1,383	0.29%
2023/06/08	198	91.14	221.1	92.23	93.40	-23	1,307	-1.76%	大買/大賣/
2023/06/07	79	90.74	38.1	90.45	91.80	40.9	966	4.23%
2023/06/06	28	83.30	53	81.59	83.50	-25	746	-3.35%
2023/06/05	72.1	79.75	22.1	79.84	81.00	50.1	640	7.81%
2023/06/02	40	76.79	53	76.42	74.50	-13	537	-2.42%
2023/06/01	29	71.94	0	0.00	72.60	29	439	6.60%
2023/05/31	20	70.26	12	71.27	69.20	8	398	2.01%
2023/05/30	10	69.44	11	68.25	69.80	-1	385	-0.26%
2023/05/29	10	69.60	0	0.00	67.70	10	376	2.66%
2023/05/26	2	68.70	0	0.00	68.40	2	389	0.51%
2023/05/25	0	0.00	2	69.40	69.20	-2	379	-0.53%
2023/05/19	0	0.00	1	64.20	64.20	-1	462	-0.22%
2023/05/18	1	62.80	1	64.00	64.10	0	479	0.00%
2023/05/12	1	60.40	1	60.90	60.60	0	474	0.00%
2023/05/08	2	61.20	0	0.00	61.10	2	490	0.41%
2023/04/26	7	60.74	0	0.00	60.90	7	531	1.32%
2023/04/24	1	63.30	7	63.73	63.40	-6	526	-1.14%
2023/04/18	0	0.00	0	67.20	66.50	0	523	0.00%
2023/04/12	0	69.30	0	0.00	68.80	0	522	0.00%
2023/04/11	0	69.00	0	0.00	69.00	0	524	0.00%
2023/04/10	0	68.84	0	0.00	67.80	0	532	0.00%
2023/04/07	0	68.45	0	0.00	67.90	0	532	0.00%
2023/04/06	0	68.90	0	0.00	67.50	0	535	0.00%
2023/03/31	0	68.80	0	0.00	68.30	0	545	0.00%
2023/03/30	2	67.90	0	68.50	67.90	2	555	0.36%
2023/03/29	0	67.80	0	0.00	66.80	0	558	0.00%
2023/03/28	0	68.90	0	0.00	67.00	0	575	0.00%
2023/03/10	1	69.50	1	68.20	68.20	0	968	0.00%
2023/03/09	1	72.20	0	0.00	71.20	1	973	0.10%
2023/03/08	4	72.40	3	72.27	72.00	1	981	0.10%
2023/03/07	0	0.00	6	71.52	71.60	-6	982	-0.61%
2023/03/06	5	72.30	0	0.00	71.50	5	977	0.51%
2023/03/02	9	72.50	10	72.61	72.10	-1	1,012	-0.10%
2023/03/01	0	0.00	10	72.20	72.20	-10	1,003	-1.00%
2023/02/23	2	71.20	0	72.10	71.20	2	975	0.20%
2023/02/22	0.6	70.48	2	70.00	70.30	-1.4	976	-0.14%
2023/02/21	0.4	71.95	1	71.60	71.60	-0.6	982	-0.06%
2023/02/20	1	71.60	5	72.34	72.00	-4	1,004	-0.40%
2023/02/17	7	72.19	2	70.75	72.40	5	1,015	0.49%
2023/02/16	2	70.00	0	0.00	70.90	2	955	0.21%
2023/02/09	0	0.00	1	67.10	67.10	-1	965	-0.10%
2023/02/08	0	0.00	1	68.10	68.40	-1	966	-0.10%
2023/02/02	2	68.00	0	0.00	68.10	2	958	0.21%
2023/01/16	9	62.70	0	0.00	62.50	9	965	0.93%
2023/01/13	0	0.00	1	62.30	62.30	-1	979	-0.10%
2023/01/12	0	0.00	13	62.57	62.60	-13	988	-1.32%
2023/01/09	2	64.20	0	0.00	64.20	2	1,027	0.19%
2023/01/04	0	0.00	1	63.40	62.80	-1	1,064	-0.09%
2023/01/03	1	62.30	0	0.00	62.90	1	1,081	0.09%
2022/12/23	0	0.00	1	64.80	65.00	-1	1,110	-0.09%
2022/12/16	0	0.00	1	69.30	69.20	-1	1,123	-0.09%
2022/12/14	2	69.60	19	69.36	69.60	-17	1,118	-1.52%
2022/12/13	1	69.70	10	69.57	69.00	-9	1,116	-0.81%
2022/12/12	0	0.00	27	69.30	69.40	-27	1,113	-2.42%
2022/12/09	16	70.30	25	72.24	70.30	-9	1,106	-0.81%
2022/12/08	5	72.82	3	72.30	72.40	2	1,091	0.18%
2022/12/07	260	72.22	2	73.50	71.10	258	1,075	23.98%	大買/鉅額交易
2022/12/06	15	72.32	19	72.77	71.80	-4	1,029	-0.39%
2022/12/05	32	71.96	10	71.60	74.10	22	960	2.29%
2022/12/02	25	67.90	3	69.27	67.40	22	869	2.53%
2022/12/01	17	65.28	3	65.47	65.10	14	812	1.72%
2022/11/30	1	64.00	0	0.00	64.10	1	806	0.12%
2022/11/28	0	0.00	4	62.28	62.50	-4	841	-0.48%
2022/11/25	2	65.20	4	64.20	63.00	-2	929	-0.22%
2022/11/24	5	64.64	0	0.00	64.40	5	971	0.51%
2022/11/23	2	61.45	2	61.80	60.80	0	975	0.00%
2022/11/21	0	0.00	2	61.65	61.50	-2	997	-0.20%
2022/11/18	4	63.90	2	62.60	61.50	2	1,014	0.20%
2022/11/17	2	63.20	0	0.00	63.10	2	1,011	0.20%
2022/11/16	5	63.50	5	63.80	64.10	0	1,014	0.00%
2022/11/15	4	63.93	0	0.00	63.10	4	1,051	0.38%
2022/11/09	0	0.00	9	60.10	60.60	-9	1,050	-0.86%
2022/11/08	1	58.60	12	60.48	58.60	-11	1,045	-1.05%
2022/11/07	4	58.60	4	59.55	59.30	0	1,042	0.00%
2022/11/03	3	57.80	0	0.00	57.80	3	1,039	0.29%
2022/10/31	0	0.00	2	57.50	56.90	-2	1,040	-0.19%
2022/10/26	2	55.00	0	0.00	54.40	2	1,043	0.19%
2022/10/25	4	55.88	0	0.00	55.60	4	1,034	0.39%
2022/10/21	1	56.80	6	55.60	55.60	-5	1,028	-0.49%
2022/10/20	4	56.90	0	0.00	57.60	4	1,018	0.39%
2022/10/18	0	0.00	0	59.30	59.10	0	1,011	0.00%
2022/10/14	1	58.70	1	59.50	59.50	0	997	0.00%
2022/10/13	16.2	58.33	15	57.39	56.20	1.2	994	0.12%
2022/10/12	0.1	61.26	1	61.20	61.70	-1	986	-0.10%
2022/10/11	0	0.00	4	61.13	61.70	-4	999	-0.40%
2022/10/07	0	0.00	1	63.70	63.50	-1	991	-0.10%
2022/10/05	2	69.70	1	70.50	69.10	1	980	0.10%
2022/10/04	0	0.00	10	68.93	69.30	-10	981	-1.02%
2022/10/03	5	66.46	0	0.00	66.10	5	981	0.51%
2022/09/29	2	66.25	0	0.00	66.00	2	981	0.20%
2022/09/28	3	67.23	8	68.26	66.90	-5	978	-0.51%
2022/09/27	0	0.00	1	72.10	72.30	-1	975	-0.10%
2022/09/26	1.4	70.61	8	74.18	70.80	-6.6	979	-0.67%
2022/09/23	0	0.00	1	76.30	76.30	-1	978	-0.10%
2022/09/22	0	0.00	1	78.10	78.90	-1	976	-0.10%
2022/09/21	2	80.25	1	79.60	79.80	1	976	0.10%
2022/09/16	1	82.90	1	83.30	82.30	0	978	0.00%
2022/09/15	1	85.30	9	85.02	83.70	-8	988	-0.81%
2022/09/14	7	83.56	10	82.82	84.40	-3	981	-0.31%
2022/09/13	10	83.14	1	82.60	84.00	9	984	0.91%
2022/09/12	0	0.00	1	80.80	80.60	-1	990	-0.10%
2022/09/08	6	80.70	6	80.52	80.50	0	1,020	0.00%
2022/09/07	1	78.70	0	0.00	79.70	1	1,033	0.10%
2022/09/06	0	0.00	2	80.04	79.60	-2	1,053	-0.19%
2022/09/05	2	81.95	3	82.33	81.70	-1	1,077	-0.09%
2022/09/02	15	86.21	20	87.65	85.10	-5	1,073	-0.47%
2022/09/01	11	89.79	41	88.66	86.50	-30	1,068	-2.81%
2022/08/31	46	86.39	81	85.98	87.10	-35	993	-3.52%
2022/08/30	26	83.15	2	83.70	84.60	24	929	2.58%
2022/08/29	3	78.23	3	78.50	78.30	0	903	0.00%
2022/08/26	3	82.47	2	83.45	81.60	1	904	0.11%
2022/08/25	0	0.00	2	82.15	82.40	-2	895	-0.22%
2022/08/24	1	78.90	8	77.94	78.20	-7	897	-0.78%
2022/08/23	14	79.07	13	79.58	78.50	1	931	0.11%
2022/08/22	10	84.01	67	83.51	81.00	-57	923	-6.17%
2022/08/19	69	86.66	0	0.00	86.70	69	857	8.05%
2022/08/16	0	0.00	0.1	78.80	79.40	-0.1	840	-0.01%
2022/08/10	2	72.40	10	73.13	72.40	-8	843	-0.95%
2022/08/09	0	0.00	5	73.52	73.90	-5	847	-0.59%
2022/08/08	1	74.50	0	0.00	74.40	1	852	0.12%
2022/08/04	1	70.40	3	71.10	71.10	-2	878	-0.23%
2022/08/03	5	70.60	0	0.00	71.10	5	879	0.57%
2022/08/02	8.1	71.84	0	0.00	72.30	8.1	884	0.91%
2022/07/28	6	75.97	2	77.05	75.10	4	904	0.44%
2022/07/25	0	0.00	3	78.90	79.00	-3	984	-0.30%
2022/07/22	12	78.78	12	79.73	78.50	0	990	0.00%
2022/07/21	3	77.70	2	77.85	79.20	1	997	0.10%
2022/07/20	14	78.04	5	78.42	77.50	9	1,000	0.90%
2022/07/18	1	76.90	0	0.00	80.00	1	1,013	0.10%
2022/07/15	1	75.00	0	0.00	75.80	1	998	0.10%
2022/07/14	1	72.10	0	0.00	72.70	1	993	0.10%
2022/07/13	0	0.00	3	71.60	71.20	-3	992	-0.30%
2022/07/12	3.1	69.77	1	69.60	69.30	2.1	1,005	0.20%
2022/07/07	0	0.00	209	75.19	75.70	-209	1,010	-20.69%	大賣/鉅額交易
2022/07/06	11	76.40	8.1	77.38	74.80	2.9	1,023	0.28%
2022/07/05	23	76.04	4	77.23	77.00	19	1,042	1.82%
2022/07/04	8	74.16	0	0.00	74.60	8	1,051	0.76%
2022/07/01	7.1	78.40	1	76.00	75.00	6.1	1,056	0.57%
2022/06/30	6	81.43	0	0.00	81.10	6	1,044	0.57%
2022/06/28	4	85.65	9	85.83	86.20	-5	1,099	-0.45%
2022/06/24	1	83.60	2	84.50	84.40	-1	1,115	-0.09%
2022/06/23	0	0.00	0	83.60	82.30	0	1,130	0.00%
2022/06/22	0	0.00	0	83.90	83.20	0	1,143	0.00%
2022/06/21	50	85.01	17	83.20	85.50	33	1,175	2.81%
2022/06/20	12	83.63	23.5	82.35	80.90	-11.5	1,199	-0.95%
2022/06/17	10.1	85.35	125	85.26	88.20	-115	1,200	-9.58%	大賣/鉅額交易
2022/06/16	9	90.49	15	88.55	87.60	-6	1,201	-0.50%
2022/06/15	28.1	91.30	0	0.00	90.20	28.1	1,220	2.30%
2022/06/14	12.2	92.16	22	91.68	92.80	-9.8	1,308	-0.75%
2022/06/13	3.1	96.78	1	96.70	96.70	2.1	1,337	0.15%
2022/06/10	0	101.00	0	0.00	100.50	0	1,358	0.00%
2022/06/09	0	0.00	8	104.50	102.00	-8	1,404	-0.57%
2022/06/08	0.2	106.50	0	0.00	105.50	0.2	1,472	0.01%
2022/06/07	1	105.50	0	0.00	105.00	1	1,496	0.07%
2022/06/06	2	107.00	11	107.36	105.50	-9	1,509	-0.60%
2022/06/02	1	106.50	0	0.00	107.00	1	1,549	0.06%
2022/06/01	1	107.50	0	0.00	107.00	1	1,629	0.06%
2022/05/31	5	109.40	17	110.41	110.50	-12	1,677	-0.72%
2022/05/30	26	104.25	0	0.00	104.50	26	1,784	1.46%
2022/05/26	0	101.00	1	100.00	100.00	-1	1,881	-0.05%
2022/05/25	0	0.00	2	101.25	101.50	-2	1,915	-0.10%
2022/05/24	1	100.54	238	100.96	101.00	-237	1,999	-11.85%	大賣/鉅額交易
2022/05/19	0	0.00	20	104.33	105.00	-20	2,067	-0.97%
2022/05/18	11	108.05	0	0.00	107.00	11	2,070	0.53%
2022/05/17	10	105.50	60	106.67	107.50	-50	2,077	-2.41%
2022/05/16	10	105.00	0	0.00	103.00	10	2,103	0.48%
2022/05/13	0	0.00	31	101.16	104.00	-31	2,152	-1.44%
2022/05/12	30	102.50	1	100.50	99.80	29	2,173	1.33%
2022/05/09	0.3	107.88	2	107.00	106.00	-1.7	2,208	-0.08%
2022/05/06	0	0.00	1	112.50	112.00	-1	2,209	-0.05%
2022/05/04	4	116.50	40	116.60	115.50	-36	2,204	-1.63%
2022/05/03	2	113.75	13.3	113.91	118.00	-11.3	2,204	-0.51%
2022/04/29	164	111.22	1.7	114.62	115.50	162.3	2,181	7.44%	大買/鉅額交易
2022/04/28	166	104.60	0	0.00	105.00	166	2,158	7.69%	大買/鉅額交易
2022/04/27	1.1	100.57	1	99.70	103.50	0.1	2,160	0.00%
2022/04/26	1	103.50	0	0.00	104.50	1	2,153	0.05%
2022/04/25	0.1	105.00	109	105.13	105.50	-109	2,174	-5.01%	大賣/鉅額交易
2022/04/22	1.2	110.87	5	112.20	110.50	-3.8	2,187	-0.17%
2022/04/21	1	116.50	1	115.50	116.50	0	2,221	0.00%
2022/04/20	2	116.00	52	115.13	115.50	-50	2,279	-2.19%
2022/04/19	2	117.00	1	118.50	115.00	1	2,370	0.04%
2022/04/18	0.1	117.35	4	117.13	117.50	-3.9	2,489	-0.16%
2022/04/15	0.1	120.50	3	120.17	119.00	-2.9	2,579	-0.11%
2022/04/14	2	125.50	23	125.54	125.00	-21	2,827	-0.74%
2022/04/13	23	124.96	11	123.64	124.00	12	3,110	0.39%
2022/04/12	12	122.67	51	120.00	122.00	-39	3,177	-1.23%
2022/04/11	3.2	127.42	5	126.60	124.00	-1.8	3,257	-0.06%
2022/04/08	2.1	133.07	64	128.54	130.00	-61.9	3,267	-1.89%
2022/04/07	6	134.67	1	135.00	129.50	5	3,339	0.15%
2022/04/06	0	0.00	8	133.75	137.00	-8	3,416	-0.23%
2022/04/01	16.2	132.54	61	131.73	135.00	-44.8	3,412	-1.31%
2022/03/31	6.1	135.95	56	137.19	134.00	-49.9	3,378	-1.48%
2022/03/30	12	143.17	5	141.50	140.50	7	3,364	0.21%
2022/03/29	22	141.52	41	141.17	141.50	-19	3,360	-0.57%
2022/03/28	21	141.86	13	138.62	142.00	8	3,360	0.24%
2022/03/25	10	143.70	24	143.77	142.50	-14	3,343	-0.42%
2022/03/24	23	146.61	37	146.18	146.00	-14	3,319	-0.42%
2022/03/23	41	145.88	20	144.40	145.50	21	3,283	0.64%
2022/03/22	205	144.31	29	144.33	143.00	176	3,252	5.41%	大買/鉅額交易
2022/03/21	42	145.83	22	144.41	146.00	20	3,232	0.62%
2022/03/18	9	143.56	76	142.86	144.00	-67	3,200	-2.09%
2022/03/17	76	144.10	21.6	141.90	146.50	54.4	3,171	1.72%
2022/03/16	34	139.03	19.1	137.90	136.50	14.9	3,089	0.48%
2022/03/15	88.6	135.17	3	135.83	131.50	85.6	3,057	2.80%
2022/03/14	17	140.00	48	140.25	140.50	-31	3,025	-1.02%
2022/03/11	51	138.15	127	138.33	139.00	-76	2,968	-2.56%	大賣/
2022/03/10	17	134.00	17.3	133.70	132.00	-0.3	2,891	-0.01%
2022/03/09	6	129.25	9	128.44	129.50	-3	2,864	-0.10%
2022/03/08	21.1	128.59	8	127.94	126.50	13.1	2,860	0.46%
2022/03/07	62.2	129.45	207	129.54	127.00	-144.8	2,822	-5.13%	大賣/鉅額交易
2022/03/04	124.6	148.42	57	145.22	141.00	67.6	2,750	2.46%	大買/
2022/03/03	113	152.46	81.1	150.68	148.00	31.9	2,702	1.18%	大買/
2022/03/02	120.1	143.14	73	140.55	145.00	47.1	2,573	1.83%	大買/
2022/03/01	151	140.67	95	137.87	141.00	56	2,534	2.21%	大買/
2022/02/25	28	137.18	12	137.12	137.00	16	2,492	0.64%
2022/02/24	31	138.11	46	138.14	133.00	-15	2,517	-0.60%
2022/02/23	147	137.18	24	135.96	138.00	123	2,526	4.87%	大買/鉅額交易
2022/02/22	69	129.57	10	129.65	129.50	59	2,483	2.38%
2022/02/21	19	132.58	0	0.00	132.00	19	2,486	0.76%
2022/02/18	4	133.50	6	132.58	131.50	-2	2,498	-0.08%
2022/02/17	3	133.67	10	134.25	132.50	-7	2,503	-0.28%
2022/02/16	7	135.50	7	135.29	135.00	0	2,517	0.00%
2022/02/15	30	133.63	32	134.00	133.50	-2	2,552	-0.08%
2022/02/14	18	130.36	21	127.14	130.50	-3	2,551	-0.12%
2022/02/11	51	131.48	3	132.17	129.00	48	2,562	1.87%
2022/02/10	4	126.38	66	126.17	126.50	-62	2,538	-2.44%
2022/02/09	63	126.25	7	123.93	126.00	56	2,560	2.19%
2022/02/08	14	122.36	6	121.75	123.50	8	2,554	0.31%
2022/02/07	7	119.86	0	0.00	121.00	7	2,556	0.27%
2022/01/26	110	119.58	0	0.00	117.00	110	2,555	4.30%	大買/鉅額交易
2022/01/25	1	118.00	200	117.26	116.00	-199	2,552	-7.80%	大賣/鉅額交易
2022/01/24	1	119.00	1	117.50	120.00	0	2,558	0.00%
2022/01/21	0	0.00	5	122.90	122.00	-5	2,558	-0.20%
2022/01/20	0	0.00	47	124.30	124.00	-47	2,586	-1.82%
2022/01/19	5	126.20	4	125.88	125.00	1	2,576	0.04%
2022/01/18	7	131.43	24	130.15	127.00	-17	2,572	-0.66%
2022/01/17	121	129.50	7	129.50	130.00	114	2,540	4.49%	大買/鉅額交易
2022/01/14	2.1	123.93	2.1	125.02	125.00	0	2,522	0.00%
2022/01/13	14	129.57	33	129.82	127.50	-19	2,490	-0.76%
2022/01/12	174	133.80	114	136.00	134.00	60	2,436	2.46%	大買/大賣/
2022/01/11	59	135.67	92	132.41	136.00	-33	2,353	-1.40%
2022/01/10	52.1	137.67	43	136.57	137.50	9.1	2,245	0.41%
2022/01/07	293	138.64	105	137.09	138.50	188	2,182	8.61%	大買/大賣/鉅額交易
2022/01/06	504	135.98	260	136.79	136.00	244	1,931	12.63%	大買/大賣/鉅額交易
2022/01/05	65	128.34	26	126.42	129.50	39	1,653	2.36%
2022/01/04	139	125.64	4.3	126.12	126.00	134.7	1,586	8.49%	大買/鉅額交易
2022/01/03	17	120.68	6	120.83	122.00	11	1,494	0.74%
2021/12/30	15	124.70	16	125.09	122.50	-1	1,478	-0.07%
2021/12/29	74	123.11	7	122.14	123.50	67	1,406	4.76%
2021/12/28	2	119.50	8	117.50	117.00	-6	1,333	-0.45%
2021/12/27	22	117.30	0	0.00	117.50	22	1,348	1.63%
2021/12/24	1	116.50	2	117.75	116.00	-1	1,359	-0.07%
2021/12/23	31	118.47	0	0.00	117.00	31	1,352	2.29%
2021/12/20	1	113.50	0	0.00	111.00	1	1,339	0.07%
2021/12/17	0.1	112.50	2	112.00	112.00	-1.9	1,347	-0.14%
2021/12/16	1	113.50	21	114.02	114.50	-20	1,351	-1.48%
2021/12/15	0	0.00	6	113.42	113.50	-6	1,346	-0.45%
2021/12/14	1	114.50	2	113.50	114.50	-1	1,366	-0.07%
2021/12/13	0	0.00	8	115.69	116.50	-8	1,367	-0.58%
2021/12/10	8	120.25	11	119.00	117.50	-3	1,371	-0.22%
2021/12/09	10	116.50	8	114.94	117.00	2	1,374	0.15%
2021/12/08	2	119.50	1.1	118.05	117.00	1	1,373	0.07%
2021/12/07	3	119.67	6	119.33	117.00	-3	1,396	-0.21%
2021/12/06	5	119.30	3	117.00	118.00	2	1,408	0.14%
2021/12/03	0	0.00	23	116.15	117.50	-23	1,448	-1.59%
2021/12/02	1	115.50	7	116.21	115.50	-6	1,452	-0.41%
2021/12/01	1	118.00	10	117.30	119.00	-9	1,452	-0.62%
2021/11/30	8	118.44	4	116.13	118.00	4	1,454	0.28%
2021/11/29	1	113.50	4	110.75	113.00	-3	1,444	-0.21%
2021/11/26	2.1	116.48	15	117.17	115.50	-12.9	1,429	-0.90%
2021/11/25	5	123.00	0	0.00	120.00	5	1,414	0.35%
2021/11/24	0	0.00	8	120.13	120.00	-8	1,404	-0.57%
2021/11/23	15.1	123.71	172	124.26	121.50	-156.9	1,402	-11.19%	大賣/鉅額交易
2021/11/22	238	127.77	50	129.39	129.00	188	1,362	13.80%	大買/鉅額交易
2021/11/19	201	121.86	3	120.50	119.00	198	1,276	15.51%	大買/鉅額交易
2021/11/18	1	118.50	15	119.57	118.00	-14	1,256	-1.11%
2021/11/17	2	118.75	8	117.63	117.50	-6	1,249	-0.48%
2021/11/16	10	120.60	5	120.40	120.50	5	1,240	0.40%
2021/11/15	8	121.75	17	122.06	120.00	-9	1,238	-0.73%
2021/11/12	8	120.69	51	120.93	122.50	-43	1,226	-3.51%
2021/11/11	40	117.95	65	116.49	119.00	-25	1,167	-2.14%
2021/11/10	37	115.70	79	115.24	115.00	-42	1,132	-3.71%
2021/11/09	5	112.00	6	111.25	110.50	-1	1,106	-0.09%
2021/11/08	7	106.36	214	106.00	108.00	-207	1,096	-18.88%	大賣/鉅額交易
2021/11/04	3	111.50	2	108.00	111.50	1	1,090	0.09%
2021/11/03	0	0.00	3	107.17	107.50	-3	1,093	-0.27%
2021/11/02	0	0.00	3	108.00	106.50	-3	1,102	-0.27%
2021/11/01	3	108.83	15	109.30	110.50	-12	1,120	-1.07%
2021/10/29	0	0.00	9	110.06	109.00	-9	1,218	-0.74%
2021/10/28	24	116.10	1	115.50	113.00	23	1,251	1.84%
2021/10/27	0	0.00	1	107.00	109.50	-1	1,220	-0.08%
2021/10/25	0	0.00	1	110.00	109.00	-1	1,271	-0.08%
2021/10/22	5	110.10	97	108.27	110.00	-92	1,334	-6.89%
2021/10/21	154	111.01	30	110.72	111.00	124	1,355	9.15%	大買/鉅額交易
2021/10/20	4	107.00	14	106.96	107.00	-10	1,381	-0.72%
2021/10/19	8	105.00	11	104.77	105.00	-3	1,441	-0.21%
2021/10/18	0	0.00	12	104.88	104.50	-12	1,521	-0.79%
2021/10/15	10.5	105.95	120	108.36	102.50	-109.5	1,578	-6.94%	大賣/鉅額交易
2021/10/14	52	106.95	7	105.57	107.00	45	1,620	2.78%
2021/10/13	4	101.50	3	101.83	101.00	1	1,688	0.06%
2021/10/12	5	105.00	3	104.83	104.50	2	1,857	0.11%
2021/10/08	0	0.00	70	106.50	107.50	-70	2,285	-3.06%
2021/10/07	9	104.78	1	103.00	107.00	8	2,595	0.31%
2021/10/06	2	102.00	3	100.53	99.20	-1	2,759	-0.04%
2021/10/05	6	103.58	3	99.40	104.00	3	2,796	0.11%
2021/10/04	0	0.00	11	104.23	102.00	-11	2,785	-0.39%
2021/10/01	0	0.00	11	111.32	109.00	-11	2,776	-0.40%
2021/09/30	0	0.00	3	114.33	115.00	-3	2,772	-0.11%
2021/09/29	0	0.00	6	114.58	114.00	-6	2,785	-0.22%
2021/09/28	1	117.00	47	115.13	116.00	-46	2,834	-1.62%
2021/09/27	0	0.00	3	117.17	115.50	-3	2,839	-0.11%
2021/09/24	3	120.33	63	118.67	117.00	-60	2,854	-2.10%
2021/09/23	138	120.08	6	119.50	118.50	132	2,850	4.63%	大買/鉅額交易
2021/09/22	0	0.00	5	116.10	116.50	-5	2,844	-0.18%
2021/09/17	118	119.28	13	118.96	120.00	105	2,846	3.69%	大買/鉅額交易
2021/09/16	22	112.18	178	112.31	113.00	-156	2,837	-5.50%	大賣/鉅額交易
2021/09/15	2	111.25	3	111.17	112.50	-1	2,840	-0.04%
2021/09/14	13	112.58	10	113.30	113.00	3	2,841	0.11%
2021/09/13	4	115.00	65	114.18	113.50	-61	2,825	-2.16%
2021/09/10	11	118.32	51	116.15	117.00	-40	2,820	-1.42%
2021/09/09	5	117.40	10	117.20	120.00	-5	2,804	-0.18%
2021/09/08	8	117.63	51	119.64	116.50	-43	2,796	-1.54%
2021/09/07	17	125.88	66	125.97	125.50	-49	2,779	-1.76%
2021/09/06	6	133.25	179	131.36	129.00	-173	2,794	-6.19%	大賣/鉅額交易
2021/09/03	25	133.86	3	131.50	133.00	22	2,798	0.79%
2021/09/02	1	130.00	19	130.66	129.50	-18	2,800	-0.64%
2021/09/01	10	131.55	13	130.35	132.00	-3	2,805	-0.11%
2021/08/31	12	130.25	8	129.13	129.50	4	2,816	0.14%
2021/08/30	1	130.00	28	129.39	129.00	-27	2,838	-0.95%
2021/08/27	33	131.17	23	128.87	129.50	10	2,854	0.35%
2021/08/26	29	132.05	42	132.13	129.00	-13	2,871	-0.45%
2021/08/25	103	132.16	12	131.92	132.00	91	2,884	3.15%	大買/
2021/08/24	8	133.31	48	131.00	129.50	-40	2,929	-1.37%
2021/08/23	51	132.26	20	130.30	131.50	31	2,965	1.05%
2021/08/20	41	128.45	16	125.97	127.50	25	2,981	0.84%
2021/08/19	3	127.33	88	127.66	124.00	-85	2,985	-2.85%
2021/08/18	86	127.98	22	126.25	132.00	64	2,992	2.14%
2021/08/17	18	129.89	8	128.25	128.00	10	3,027	0.33%
2021/08/16	7	128.93	32	130.48	130.50	-25	3,033	-0.82%
2021/08/13	46	134.89	46	135.07	134.00	0	3,028	0.00%
2021/08/12	65	135.17	3	134.17	138.00	62	3,034	2.04%
2021/08/11	24	137.42	28	135.89	133.50	-4	3,062	-0.13%
2021/08/10	13	139.46	16	138.41	139.00	-3	3,100	-0.10%
2021/08/09	11	140.41	21	140.79	138.50	-10	3,132	-0.32%
2021/08/06	7	146.14	16	145.16	144.00	-9	3,154	-0.29%
2021/08/05	18	149.06	82	148.82	147.00	-64	3,182	-2.01%
2021/08/04	208	157.19	148	156.83	152.00	60	3,231	1.86%	大買/大賣/
2021/08/03	67	148.80	26	147.67	150.00	41	3,171	1.29%
2021/08/02	17	144.21	19	142.03	145.00	-2	3,186	-0.06%
2021/07/30	75	145.43	79	143.80	140.00	-4	3,239	-0.12%
2021/07/29	14	141.89	26	139.77	143.50	-12	3,231	-0.37%
2021/07/28	55	137.37	164	138.04	139.00	-109	3,269	-3.33%	大賣/鉅額交易
2021/07/27	17	146.82	27	147.15	143.50	-10	3,276	-0.31%
2021/07/26	30	150.48	24	150.29	150.00	6	3,283	0.18%
2021/07/23	41	148.62	43	146.78	145.50	-2	3,268	-0.06%
2021/07/22	84	152.80	173	151.59	144.50	-89	3,229	-2.76%	大賣/
2021/07/21	145	152.85	68	151.96	155.00	77	3,157	2.44%	大買/
2021/07/20	41	154.87	68	155.97	152.50	-27	3,132	-0.86%
2021/07/19	32	160.91	46	160.73	160.00	-14	3,105	-0.45%
2021/07/16	146	157.51	161	153.24	163.00	-15	3,083	-0.49%	大買/大賣/
2021/07/15	276	165.16	325	163.82	159.00	-49	2,931	-1.67%	大買/大賣/
2021/07/14	292	151.08	318	149.93	157.50	-26	2,533	-1.03%	大買/大賣/
2021/07/13	406	144.89	258	145.29	148.50	148	2,264	6.53%	大買/大賣/鉅額交易
2021/07/12	371	134.90	47	134.53	135.00	324	2,186	14.82%	大買/鉅額交易
2021/07/09	5	128.40	16	126.81	126.50	-11	2,299	-0.48%
2021/07/08	10	129.90	22	129.70	128.50	-12	2,461	-0.49%
2021/07/07	25	132.28	15	131.07	130.50	10	2,530	0.40%
2021/07/06	23	132.41	89	132.29	131.50	-66	2,694	-2.45%
2021/07/05	145	131.99	63	131.20	134.50	82	2,895	2.83%	大買/
2021/07/02	31.4	125.36	10	124.70	125.00	21.4	3,124	0.69%
2021/07/01	12	124.13	41	124.22	122.00	-29	3,280	-0.88%
2021/06/30	33	128.73	5	127.30	126.00	28	3,436	0.81%
2021/06/29	5	129.00	10	128.45	126.50	-5	3,555	-0.14%
2021/06/28	3	127.83	57	127.25	128.00	-54	3,616	-1.49%
2021/06/25	53	131.14	19	130.39	129.00	34	3,618	0.94%
2021/06/24	11.1	129.27	22	128.84	127.50	-10.9	3,623	-0.30%
2021/06/23	35	129.64	13	128.15	129.50	22	3,659	0.60%
2021/06/22	10	128.40	10	127.95	126.00	0	3,738	0.00%
2021/06/21	5	129.50	46	129.80	128.00	-41	3,735	-1.10%
2021/06/18	6	137.00	99	136.91	135.00	-93	3,720	-2.50%
2021/06/17	91	136.46	48	133.98	137.50	43	3,723	1.15%
2021/06/16	26	138.29	58	137.09	134.00	-32	3,726	-0.86%
2021/06/15	44	135.65	38	134.25	136.50	6	3,726	0.16%
2021/06/11	30	135.13	42	133.99	131.50	-12	3,743	-0.32%
2021/06/10	54	134.88	48	133.25	132.50	6	3,742	0.16%
2021/06/09	62	134.06	21	132.45	132.00	41	3,747	1.09%
2021/06/08	1	135.50	16	136.16	133.00	-15	3,777	-0.40%
2021/06/07	28	135.46	12	130.88	135.00	16	3,783	0.42%
2021/06/04	5	134.50	46	134.79	134.00	-41	3,778	-1.09%
2021/06/03	54	136.45	6	134.00	138.50	48	3,806	1.26%
2021/06/02	5	135.40	121	137.55	133.00	-116	3,825	-3.03%	大賣/鉅額交易
2021/06/01	158	139.39	69	138.12	137.00	89	3,802	2.34%	大買/
2021/05/28	25	131.38	18	131.14	130.00	7	3,780	0.19%
2021/05/27	22	130.30	16	129.28	129.50	6	3,782	0.16%
2021/05/26	11	130.59	22	128.95	129.50	-11	3,805	-0.29%
2021/05/25	47	131.83	19	131.45	128.00	28	3,809	0.74%
2021/05/24	11	123.00	11	124.45	125.00	0	3,783	0.00%
2021/05/21	1	120.50	5	120.20	122.00	-4	3,818	-0.10%
2021/05/20	23	121.50	42	119.62	118.00	-19	3,907	-0.49%
2021/05/19	12	121.08	24	121.04	120.00	-12	3,930	-0.31%
2021/05/18	43	121.05	10	123.45	125.50	33	3,920	0.84%
2021/05/17	4	116.00	27	111.33	116.00	-23	3,915	-0.59%
2021/05/14	8	121.88	15	119.40	116.00	-7	3,893	-0.18%
2021/05/13	42	120.49	36	116.10	118.50	6	3,865	0.16%
2021/05/12	55	122.99	71	120.04	119.00	-16	3,846	-0.42%
2021/05/11	21	131.36	53	129.85	125.50	-32	3,812	-0.84%
2021/05/10	32	143.78	66	143.67	139.00	-34	3,824	-0.89%
2021/05/07	99	139.94	11	135.86	143.00	88	3,829	2.30%
2021/05/06	17	131.41	8	129.25	132.00	9	3,808	0.24%
2021/05/05	12	139.04	37	132.64	127.00	-25	3,830	-0.65%
2021/05/04	32	135.30	23	131.70	139.00	9	3,951	0.23%
2021/05/03	3	139.83	56	140.28	136.00	-53	3,929	-1.35%
2021/04/29	52	146.29	19	145.37	144.00	33	3,973	0.83%
2021/04/28	47	145.69	8	143.81	146.00	39	4,104	0.95%
2021/04/27	5	145.10	22	145.36	145.00	-17	4,179	-0.41%
2021/04/26	265	146.33	42	144.37	146.00	223	4,382	5.09%	大買/鉅額交易
2021/04/23	73	143.71	6	141.17	146.00	67	4,562	1.47%
2021/04/22	80	140.54	79	143.34	137.00	1	4,779	0.02%
2021/04/21	55	142.26	51	140.95	142.50	4	4,780	0.08%
2021/04/20	44	142.89	28	142.20	142.00	16	4,950	0.32%
2021/04/19	24	145.15	29	142.98	141.50	-5	5,027	-0.10%
2021/04/16	43	145.72	83	147.49	142.50	-40	5,107	-0.78%
2021/04/15	102	151.09	137.4	147.67	152.00	-35.4	5,280	-0.67%	大買/大賣/
2021/04/14	200.4	146.97	70	142.54	151.00	130.4	5,230	2.49%	大買/鉅額交易
2021/04/13	37	140.84	132.9	143.66	137.50	-95.9	5,134	-1.87%	大賣/
2021/04/12	95.9	152.42	71	150.77	145.50	24.9	5,212	0.48%
2021/04/09	78	150.40	68	148.62	145.50	10	5,274	0.19%
2021/04/08	56	145.90	116	144.08	142.50	-60	5,126	-1.17%	大賣/
2021/04/07	34	143.00	260	139.13	145.00	-226	4,859	-4.65%	大賣/鉅額交易
2021/04/06	319	131.03	84	129.46	132.00	235	4,706	4.99%	大買/鉅額交易
2021/04/01	116	121.42	38	121.28	120.00	78	4,544	1.72%	大買/
2021/03/31	27	116.33	14	114.89	115.50	13	4,452	0.29%
2021/03/30	2	110.50	1	112.50	110.00	1	4,418	0.02%
2021/03/29	6	113.08	4	111.50	111.00	2	4,424	0.05%
2021/03/26	6	112.58	10	112.95	113.00	-4	4,423	-0.09%
2021/03/25	26	112.46	15	111.40	112.50	11	4,388	0.25%
2021/03/24	4	105.63	3	105.33	106.00	1	4,315	0.02%
2021/03/23	6	104.75	8	104.88	104.00	-2	4,319	-0.05%
2021/03/22	5	104.70	0	105.00	103.50	5	4,321	0.12%
2021/03/19	4	103.13	13	103.35	103.00	-9	4,341	-0.21%
2021/03/18	7	102.29	15	102.47	102.50	-8	4,378	-0.18%
2021/03/17	22	105.45	7	103.14	103.00	15	4,434	0.34%
2021/03/16	3	101.50	0	0.00	101.50	3	4,415	0.07%
2021/03/15	2	102.00	1	101.50	101.50	1	4,434	0.02%
2021/03/12	1	99.90	11	102.27	100.00	-10	4,456	-0.22%
2021/03/11	14	103.68	4	103.38	103.50	10	4,483	0.22%
2021/03/10	3	102.00	47	99.90	102.00	-44	4,504	-0.98%
2021/03/09	8	98.35	20	98.09	98.40	-12	4,668	-0.26%
2021/03/08	12.1	105.67	11	104.59	100.00	1.1	4,750	0.02%
2021/03/05	22	107.73	45	108.06	107.50	-23	4,730	-0.49%
2021/03/04	12	111.96	22	110.18	109.00	-10	4,790	-0.21%
2021/03/03	6	111.08	3	112.00	110.50	3	4,798	0.06%
2021/03/02	60	117.68	23	118.17	114.00	37	4,796	0.77%
2021/02/26	25	120.56	15	118.80	118.50	10	4,834	0.21%
2021/02/25	5	119.00	15	118.07	118.50	-10	4,833	-0.21%
2021/02/24	14	119.50	10	120.70	118.00	4	4,841	0.08%
2021/02/23	23	125.13	61	124.42	123.00	-38	4,846	-0.78%
2021/02/22	55	124.05	21	124.60	125.50	34	4,866	0.70%
2021/02/19	17	119.12	26	120.17	118.50	-9	4,808	-0.19%
2021/02/18	67	119.91	34	119.12	123.00	33	4,853	0.68%
2021/02/17	44	120.45	15	120.73	119.50	29	4,993	0.58%
2021/02/05	33	112.18	12	113.50	113.50	21	4,998	0.42%
2021/02/04	7	110.50	0	0.00	111.50	7	5,074	0.14%
2021/02/03	4	110.50	162	110.44	111.00	-158	5,173	-3.05%	大賣/鉅額交易
2021/02/02	18	113.22	4	113.50	111.50	14	5,324	0.26%
2021/02/01	51	107.13	21	108.12	110.00	30	5,535	0.54%
2021/01/29	60	112.33	23.1	113.67	109.50	36.9	5,843	0.63%
2021/01/28	7	118.64	3	117.00	117.00	4	5,961	0.07%
2021/01/27	1	121.00	15	121.33	121.00	-14	6,102	-0.23%
2021/01/26	106	125.00	145	124.67	120.50	-39	6,267	-0.62%	大買/大賣/
2021/01/25	65	120.90	25	121.22	121.00	40	6,129	0.65%
2021/01/22	54	126.25	67	124.15	124.50	-13	6,130	-0.21%
2021/01/21	92	125.44	81.1	123.00	125.00	10.9	6,081	0.18%
2021/01/20	87	120.79	56.1	120.95	121.50	30.9	5,948	0.52%
2021/01/19	90	125.96	113	124.70	123.50	-23	5,864	-0.39%	大賣/
2021/01/18	102	119.82	99	118.85	124.00	3	5,675	0.05%	大買/
2021/01/15	93	119.68	275	119.40	113.00	-182	5,576	-3.26%	大賣/鉅額交易
2021/01/14	40	111.29	20.1	111.02	112.00	19.9	5,356	0.37%
2021/01/13	186	111.32	41	110.91	112.00	145	5,389	2.69%	大買/鉅額交易
2021/01/12	36	105.88	103	105.01	107.00	-67	5,209	-1.29%	大賣/
2021/01/11	24	107.23	224	106.40	107.50	-200	5,120	-3.91%	大賣/鉅額交易
2021/01/08	452	103.53	106	100.62	103.50	346	5,033	6.87%	大買/大賣/鉅額交易
2021/01/07	68	100.04	28	98.99	101.00	40	4,834	0.83%
2021/01/06	7	95.04	83	94.07	92.20	-76	4,818	-1.58%
2021/01/05	40	97.49	79	97.39	95.00	-39	4,868	-0.80%
2021/01/04	258	95.72	78	96.17	98.10	180	4,762	3.78%	大買/鉅額交易
2020/12/31	20	88.92	48	89.07	89.20	-28	4,564	-0.61%
2020/12/30	1	87.10	1	87.10	87.20	0	4,547	0.00%
2020/12/29	0	0.00	2	86.70	86.60	-2	4,701	-0.04%
2020/12/28	10	88.47	2	87.70	87.00	8	4,765	0.17%
2020/12/25	4	88.58	9	89.27	87.00	-5	4,767	-0.10%
2020/12/24	48	87.54	41	87.48	87.20	7	4,748	0.15%
2020/12/22	3	86.93	6	84.52	84.40	-3	4,875	-0.06%
2020/12/21	0	0.00	17	86.54	86.90	-17	5,019	-0.34%
2020/12/18	5	87.86	0	0.00	86.60	5	5,598	0.09%
2020/12/17	0	0.00	1	87.80	86.20	-1	5,703	-0.02%
2020/12/16	3	87.30	0	0.00	87.20	3	5,726	0.05%
2020/12/15	1	89.90	11	88.04	86.10	-10	5,757	-0.17%
2020/12/14	12	89.49	10	88.37	89.80	2	5,748	0.03%
2020/12/11	19	88.53	20	88.14	87.10	-1	5,790	-0.02%
2020/12/10	1	86.80	2	85.80	86.00	-1	5,746	-0.02%
2020/12/09	6	86.87	2	87.40	87.70	4	5,805	0.07%
2020/12/08	155	86.14	4	85.00	85.50	151	5,793	2.61%	大買/鉅額交易
2020/12/07	6	86.32	29	85.92	84.90	-23	5,770	-0.40%
2020/12/04	25	89.29	83	88.71	88.40	-58	5,722	-1.01%
2020/12/03	105	92.87	127	94.72	90.10	-22	5,743	-0.38%	大買/大賣/
2020/12/02	132	92.26	96	91.64	94.50	36	5,605	0.64%	大買/
2020/12/01	6	87.37	20	88.26	87.00	-14	5,528	-0.25%
2020/11/30	40	88.38	87	88.39	88.30	-47	5,533	-0.85%
2020/11/27	7	86.70	59	86.32	87.10	-52	5,521	-0.94%
2020/11/26	17	86.65	4	86.35	85.30	13	5,673	0.23%
2020/11/25	102	87.19	10	85.55	85.40	92	5,707	1.61%	大買/
2020/11/24	1	85.30	1	86.00	85.50	0	5,803	0.00%
2020/11/23	1	84.20	1	85.50	85.20	0	5,971	0.00%
2020/11/20	1	85.90	2	84.10	84.10	-1	6,120	-0.02%
2020/11/19	3	85.37	5	84.10	84.20	-2	6,151	-0.03%
2020/11/18	0	0.00	107	87.03	87.30	-107	6,170	-1.73%	大賣/鉅額交易
2020/11/17	7	88.01	8	89.23	86.70	-1	6,173	-0.02%
2020/11/16	43	89.31	47	88.97	89.60	-4	6,136	-0.07%
2020/11/13	97	87.23	6	86.47	87.20	91	5,993	1.52%
2020/11/12	10	85.35	144	85.77	85.00	-134	5,948	-2.25%	大賣/鉅額交易
2020/11/11	14	86.71	10	86.23	84.60	4	5,869	0.07%
2020/11/10	30	86.99	40	86.40	86.40	-10	5,782	-0.17%
2020/11/09	120	87.13	109	86.80	89.90	11	5,625	0.20%	大買/大賣/
2020/11/06	234	84.69	212	84.68	83.10	22	5,399	0.41%	大買/大賣/
2020/11/05	43	80.26	72	80.08	82.00	-29	5,044	-0.57%
2020/11/04	263	77.25	56	77.21	79.00	207	4,907	4.22%	大買/鉅額交易
2020/11/03	31	74.12	66	75.00	75.90	-35	4,768	-0.73%
2020/11/02	251	72.20	3	72.50	73.40	248	4,620	5.37%	大買/鉅額交易
2020/10/30	24	72.29	22	72.67	71.40	2	4,772	0.04%
2020/10/29	3	67.77	2	67.70	72.00	1	4,765	0.02%
2020/10/28	10	70.25	4	70.98	70.00	6	4,766	0.13%
2020/10/27	14	71.57	9	71.94	71.80	5	4,792	0.10%
2020/10/26	6	72.72	5	72.36	72.10	1	4,942	0.02%
2020/10/23	27	73.38	23	72.52	72.50	4	5,035	0.08%
2020/10/22	11	71.66	8	71.98	72.90	3	5,236	0.06%
2020/10/21	49	72.15	25	72.12	72.50	24	5,421	0.44%
2020/10/19	0	0.00	2	69.30	69.00	-2	5,378	-0.04%
2020/10/16	15	71.27	118	71.46	69.50	-103	5,386	-1.91%	大賣/鉅額交易
2020/10/15	12	71.49	26	72.10	71.30	-14	5,369	-0.26%
2020/10/14	23	72.72	1	72.90	72.70	22	5,323	0.41%
2020/10/13	8	70.60	12	70.71	71.40	-4	5,282	-0.08%
2020/10/12	87	69.90	4	69.95	70.20	83	5,198	1.60%
2020/10/07	7	69.59	2	69.80	69.70	5	5,376	0.09%
2020/10/06	45	71.13	43	69.01	70.00	2	5,392	0.04%
2020/10/05	610	67.22	4	66.93	68.50	606	5,320	11.39%	大買/鉅額交易
2020/09/30	2	64.10	2	64.70	65.00	0	5,294	0.00%
2020/09/29	1	64.00	0	0.00	64.00	1	5,300	0.02%
2020/09/28	3	64.00	0	0.00	64.40	3	5,292	0.06%
2020/09/25	8	64.81	2	64.60	62.50	6	5,274	0.11%
2020/09/24	65	66.64	69	65.48	66.50	-4	5,150	-0.08%
2020/09/23	269	72.75	269	71.74	66.00	0	4,986	0.00%	大買/大賣/
2020/09/22	147	68.60	9	68.20	69.40	138	4,395	3.14%	大買/鉅額交易
2020/09/18	5	67.90	8	67.06	67.30	-3	4,232	-0.07%
2020/09/17	0	0.00	1	66.70	66.50	-1	4,185	-0.02%
2020/09/16	66	67.17	37	67.97	66.30	29	4,153	0.70%
2020/09/15	1	66.50	28	66.21	66.40	-27	4,049	-0.67%
2020/09/14	55	66.91	32	66.05	67.20	23	4,009	0.57%
2020/09/11	8	64.15	2	63.60	63.40	6	3,927	0.15%
2020/09/10	2	63.75	6	63.75	63.00	-4	3,907	-0.10%
2020/09/09	2	62.95	7	63.16	64.10	-5	3,887	-0.13%
2020/09/08	9	64.10	11	63.81	63.90	-2	3,869	-0.05%
2020/09/07	8	62.90	2	63.30	62.20	6	3,809	0.16%
2020/09/04	3	63.87	3	64.10	64.40	0	3,769	0.00%
2020/09/03	8	66.60	1	67.00	66.60	7	3,722	0.19%
2020/09/02	2	67.35	5	67.30	66.60	-3	3,698	-0.08%
2020/09/01	22	70.31	120	69.88	68.50	-98	3,642	-2.69%	大賣/
2020/08/31	18	68.34	17	68.27	68.40	1	3,459	0.03%
2020/08/28	48	67.69	97	67.50	67.60	-49	3,372	-1.45%
2020/08/27	217	66.79	212	64.84	67.20	5	3,218	0.16%	大買/大賣/
2020/08/26	66	64.79	38	65.19	62.70	28	3,018	0.93%
2020/08/25	136	61.68	103	60.86	62.20	33	2,838	1.16%	大買/大賣/
2020/08/24	86	60.63	115	59.53	61.60	-29	2,773	-1.05%	大賣/
2020/08/21	251	57.10	12	56.09	58.00	239	2,700	8.85%	大買/鉅額交易
2020/08/20	5	53.38	7	53.29	52.80	-2	2,654	-0.08%
2020/08/19	7	57.54	6	56.72	56.10	1	2,604	0.04%
2020/08/18	2	59.30	3	59.83	58.90	-1	2,572	-0.04%
2020/08/17	1	60.50	8	60.34	60.50	-7	2,553	-0.27%
2020/08/14	7	59.46	11	59.98	60.00	-4	2,538	-0.16%
2020/08/13	1	60.30	2	59.10	58.40	-1	2,516	-0.04%
2020/08/12	21	58.18	5	58.46	58.90	16	2,499	0.64%
2020/08/11	3	59.40	3	59.83	59.20	0	2,474	0.00%
2020/08/10	8	61.26	5	60.70	60.00	3	2,457	0.12%
2020/08/07	9	62.50	10	62.61	62.80	-1	2,406	-0.04%
2020/08/06	8	64.66	43	65.70	64.30	-35	2,363	-1.48%
2020/08/05	64	66.21	35	65.86	65.00	29	2,292	1.27%
2020/08/04	5	62.56	153	61.87	62.10	-148	2,111	-7.01%	大賣/鉅額交易
2020/08/03	3	62.03	1	61.80	62.40	2	2,070	0.10%
2020/07/31	2	61.00	9	61.76	62.70	-7	2,033	-0.34%
2020/07/30	175	63.46	110	62.48	61.80	65	1,978	3.29%	大買/大賣/
2020/07/29	150	59.68	64	56.15	61.30	86	1,811	4.75%	大買/
2020/07/28	136	60.22	570	61.23	55.80	-434	1,684	-25.76%	大買/大賣/鉅額交易
2020/07/27	493	58.93	94	57.56	59.10	399	1,359	29.35%	大買/鉅額交易
2020/07/24	27	53.90	23	53.77	53.80	4	1,124	0.36%
2020/07/23	3	53.20	5	52.54	52.40	-2	1,073	-0.19%
2020/07/22	5	52.98	0	0.00	53.10	5	1,062	0.47%
2020/07/17	1	54.10	10	53.76	53.70	-9	969	-0.93%
2020/07/16	6	52.57	0	0.00	52.70	6	906	0.66%
2020/07/15	202	54.73	326	53.32	51.50	-124	866	-14.32%	大買/大賣/鉅額交易
2020/07/14	11	51.58	86	52.71	52.00	-75	633	-11.84%
2020/07/13	21	53.81	24	53.98	53.30	-3	595	-0.50%
2020/07/10	111	51.99	100	50.25	51.90	11	526	2.09%	大買/
2020/07/09	202	48.63	6	47.80	48.80	196	427	45.87%	大買/鉅額交易
2020/07/08	31	45.06	1	44.70	45.90	30	378	7.94%
2020/07/07	1	43.70	0	0.00	44.05	1	357	0.28%
2020/07/06	0	0.00	1	46.00	44.20	-1	349	-0.29%
2020/06/10	1	42.00	0	0.00	42.30	1	373	0.27%
2020/06/09	0	0.00	6	44.77	42.90	-6	384	-1.56%
2020/06/08	5	44.90	0	0.00	44.70	5	394	1.27%
2020/05/28	1	45.45	2	45.05	43.40	-1	458	-0.22%
2020/05/15	2	42.25	0	0.00	42.90	2	653	0.31%
2020/05/14	1	43.10	0	0.00	43.10	1	671	0.15%
2020/05/13	0	0.00	10	43.51	44.50	-10	670	-1.49%
2020/05/12	0	0.00	6	43.58	44.00	-6	665	-0.90%
2020/05/11	0	0.00	9	43.76	44.00	-9	663	-1.36%
2020/05/05	11	42.00	3	41.45	41.95	8	644	1.24%
2020/05/04	22	40.78	1	40.40	40.70	21	640	3.28%
2020/04/30	1	42.50	0	0.00	41.60	1	638	0.16%
2020/04/29	0	0.00	6	40.02	40.20	-6	631	-0.95%
2020/04/24	2	36.60	74	36.35	37.00	-72	655	-10.98%
2020/04/22	0	0.00	77	35.93	37.00	-77	664	-11.59%
2020/04/21	0	0.00	38	37.29	36.75	-38	664	-5.72%
2020/04/13	0	0.00	1	38.45	38.30	-1	662	-0.15%
2020/03/31	1	35.00	1	35.45	34.75	0	650	0.00%
2020/03/25	0	0.00	1	32.00	32.10	-1	635	-0.16%
2020/03/20	0	0.00	1	30.10	30.40	-1	622	-0.16%
2020/03/19	0	0.00	1	27.85	28.40	-1	616	-0.16%
2020/03/18	1	29.45	3	29.18	29.15	-2	599	-0.33%
2020/03/17	1	29.10	0	0.00	29.15	1	593	0.17%
2020/03/16	3	33.63	0	0.00	32.30	3	574	0.52%
2020/03/13	2	34.40	2	34.40	35.30	0	565	0.00%
2020/03/12	0	0.00	2	38.63	38.20	-2	547	-0.37%
2020/03/11	0	0.00	2	41.93	41.45	-2	523	-0.38%
2020/03/10	11	40.66	4	40.34	41.90	7	517	1.35%
2020/03/09	0	0.00	60	43.50	43.20	-60	501	-11.96%
2020/03/06	2	45.53	6	45.93	45.90	-4	485	-0.82%
2020/03/05	5	44.43	0	0.00	44.20	5	458	1.09%
2020/03/04	2	44.48	1	44.80	44.60	1	453	0.22%
2020/03/03	2.2	45.26	4	44.86	45.00	-1.8	445	-0.40%
2020/03/02	3	41.93	2	41.80	41.80	1	430	0.23%
2020/02/26	1	45.00	0	0.00	44.70	1	414	0.24%
2020/02/25	6	45.49	5	44.40	45.65	1	409	0.24%
2020/02/24	1	45.55	0	0.00	45.55	1	404	0.25%
2020/02/21	3	47.98	2	48.28	47.35	1	389	0.26%
2020/02/20	4	47.96	0	0.00	47.65	4	399	1.00%
2020/02/19	14	48.04	17	48.66	47.75	-3	380	-0.79%
2020/02/18	213	47.39	93	47.92	48.20	120	322	37.26%	大買/鉅額交易
2020/02/17	61	44.92	4	45.20	44.90	57	233	24.44%
2020/02/06	0	0.00	1	41.50	41.60	-1	216	-0.46%
2020/01/30	0.1	41.00	0	0.00	41.00	0.1	229	0.04%
2020/01/20	80	46.01	75	45.63	44.30	5	239	2.09%
2020/01/17	0	0.00	8	42.61	43.30	-8	235	-3.40%
2020/01/16	0	0.00	1	41.30	42.20	-1	227	-0.44%
2020/01/14	8	41.06	0	0.00	41.10	8	219	3.65%
2020/01/13	0	0.00	1	41.00	41.00	-1	218	-0.46%
2019/12/19	0	0.00	1	40.50	40.55	-1	195	-0.51%
2019/12/03	0	0.00	1	41.50	41.20	-1	191	-0.52%
2019/12/02	0	0.00	5	40.43	40.60	-5	190	-2.62%
2019/11/28	0	0.00	6	41.34	41.35	-6	189	-3.17%
2019/11/19	3	41.30	3	42.00	42.00	0	176	0.00%
2019/11/13	7	40.49	0	0.00	40.60	7	153	4.57%
2019/11/11	0	0.00	0.2	38.50	38.75	-0.2	147	-0.14%
2019/10/30	2	40.53	3	40.62	40.50	-1	141	-0.71%
2019/10/29	3	40.27	2	40.68	40.50	1	138	0.72%
2019/10/28	8	39.56	151	39.40	39.50	-143	125	-114.39%	大賣/鉅額交易
2019/10/25	150	39.45	4	38.94	39.45	146	106	137.65%	大買/鉅額交易
2019/10/09	0	0.00	1	36.00	35.80	-1	125	-0.80%
2019/09/16	0.1	35.30	0	0.00	35.25	0.1	165	0.06%
2019/09/06	6	36.00	0	0.00	36.05	6	170	3.51%
2019/09/02	0	0.00	1	36.50	36.45	-1	171	-0.58%
2019/08/15	1	34.35	0	0.00	34.50	1	169	0.59%
2019/08/12	0	0.00	9	36.15	36.15	-9	169	-5.32%
2019/08/08	0	0.00	1	34.90	35.30	-1	168	-0.59%
2019/08/07	1	34.55	0	0.00	34.65	1	167	0.60%
2019/08/06	1	34.80	0	0.00	34.50	1	167	0.60%
2019/08/05	0	0.00	3	36.05	35.75	-3	164	-1.82%
2019/08/02	2	36.45	0	0.00	36.45	2	167	1.20%
2019/07/22	9	38.86	1	39.40	39.15	8	167	4.76%
2019/07/19	0	0.00	1	38.40	38.10	-1	168	-0.59%
2019/07/17	1	37.00	0	0.00	37.00	1	164	0.61%
2019/07/16	1	38.00	0	0.00	37.80	1	159	0.63%
2019/06/26	1	42.45	0	0.00	42.70	1	200	0.50%
2019/06/25	2	42.58	0	0.00	42.85	2	201	0.99%
2019/06/24	1	42.75	7	42.75	43.00	-6	201	-2.97%
2019/06/13	0	0.00	1	43.20	43.00	-1	200	-0.50%
2019/05/24	0	0.00	4	42.20	42.00	-4	229	-1.75%
2019/05/21	0	0.00	6	41.95	42.00	-6	240	-2.49%
2019/05/14	4	42.55	0	0.00	42.65	4	248	1.61%
2019/05/10	0	0.00	2	44.90	44.80	-2	248	-0.80%
2019/05/03	0	0.00	10	46.87	46.95	-10	249	-4.01%
2019/04/25	0	0.00	3	49.20	48.25	-3	247	-1.21%
2019/04/08	0	0.00	2	48.73	47.75	-2	215	-0.93%
2019/04/03	1	49.80	5	49.57	49.60	-4	204	-1.96%
2019/04/02	10	48.35	0	0.00	48.35	10	184	5.42%
2019/03/21	0	0.00	1	46.85	47.00	-1	169	-0.59%
2019/03/19	0	0.00	1	47.00	47.50	-1	168	-0.59%
2019/03/08	1	46.10	0	0.00	46.00	1	169	0.59%
2019/03/07	1	47.40	0	0.00	46.45	1	170	0.59%
2019/03/06	1	47.65	0	0.00	47.80	1	169	0.59%
2019/03/05	4	48.23	0	0.00	47.75	4	171	2.34%
2019/02/26	8	49.10	0	0.00	48.10	8	167	4.78%
2019/02/25	4	48.83	2	48.95	49.30	2	162	1.23%
2019/02/22	4	46.50	2	47.23	47.25	2	151	1.32%
2019/02/20	0	0.00	1	46.30	46.05	-1	146	-0.68%
2019/02/14	1	45.25	0	0.00	45.20	1	140	0.71%
2019/01/23	0	0.00	3	44.03	43.90	-3	156	-1.91%
2019/01/22	0	0.00	4	44.55	44.15	-4	161	-2.47%
2019/01/17	0	0.00	1	44.35	44.20	-1	172	-0.58%
2019/01/11	0	0.00	1	44.90	44.35	-1	185	-0.54%
2019/01/10	0	0.00	1	43.60	43.50	-1	181	-0.55%
2019/01/08	1	42.05	0	0.00	42.05	1	183	0.54%
2018/12/21	0	0.00	1	42.95	43.90	-1	236	-0.42%
2018/12/20	0	0.00	2	43.48	43.35	-2	239	-0.84%
2018/12/11	0	0.00	2	45.80	45.80	-2	247	-0.81%
2018/12/10	2	45.10	0	0.00	45.10	2	253	0.79%
2018/11/29	0	0.00	1	46.10	46.30	-1	280	-0.36%
2018/11/20	1	44.70	0	0.00	44.35	1	302	0.33%
2018/11/19	0	0.00	2	43.73	44.20	-2	301	-0.66%
2018/11/09	0	0.00	1	44.50	44.65	-1	317	-0.31%
2018/11/06	2	43.95	0	0.00	43.05	2	345	0.58%
2018/11/05	1	44.30	0	0.00	44.15	1	350	0.28%
2018/11/01	0	0.00	2	44.00	44.50	-2	356	-0.56%
2018/10/31	2	43.30	0	0.00	43.25	2	356	0.56%
2018/10/29	2	42.10	0	0.00	42.05	2	359	0.56%
2018/10/23	0	0.00	2	45.65	45.60	-2	394	-0.51%
2018/10/16	0	0.00	1	47.80	47.90	-1	399	-0.25%
2018/10/12	0	0.00	1	46.60	48.60	-1	410	-0.24%
2018/10/11	1	45.90	0	0.00	46.60	1	417	0.24%
2018/10/09	0	0.00	9	50.86	51.00	-9	413	-2.18%
2018/10/08	0	0.00	10	51.80	51.70	-10	431	-2.32%
2018/10/05	1	54.00	11	52.90	52.70	-10	440	-2.27%
2018/10/04	2	55.25	0	0.00	54.60	2	446	0.45%
2018/10/03	0	0.00	20	55.41	56.10	-20	454	-4.40%
2018/10/01	1	55.90	0	0.00	57.00	1	541	0.18%
2018/09/07	1	57.50	0	0.00	57.30	1	972	0.10%
2018/09/03	0	0.00	1	59.80	59.50	-1	990	-0.10%
2018/08/31	2	61.40	9	60.49	61.50	-7	1,003	-0.70%
2018/08/30	6	59.27	0	0.00	59.30	6	997	0.60%
2018/08/24	5	58.00	0	0.00	58.00	5	1,040	0.48%
2018/08/23	5	58.80	2	58.00	58.50	3	1,072	0.28%
2018/08/21	1	59.40	0	0.00	59.50	1	1,162	0.09%
2018/08/20	0	0.00	1	59.20	59.00	-1	1,212	-0.08%
2018/08/17	0	0.00	53	60.29	59.60	-53	1,239	-4.28%
2018/08/16	3	60.30	5	59.12	60.30	-2	1,232	-0.16%
2018/08/15	1	59.00	1	59.00	59.30	0	1,236	0.00%
2018/08/13	0	0.00	1	60.00	59.00	-1	1,253	-0.08%
2018/08/10	0	0.00	3	62.27	62.20	-3	1,231	-0.24%
2018/08/09	2	62.80	0	0.00	63.40	2	1,229	0.16%
2018/08/08	1	63.20	0	0.00	63.20	1	1,229	0.08%
2018/08/07	1	64.10	5	65.00	64.10	-4	1,229	-0.33%
2018/08/06	4	64.00	0	0.00	64.40	4	1,246	0.32%
2018/08/02	2	63.75	0	0.00	63.10	2	1,260	0.16%
2018/07/31	1	64.70	7	65.91	64.70	-6	1,249	-0.48%
2018/07/30	5	64.78	0	0.00	64.70	5	1,230	0.41%
2018/07/24	0	0.00	1	65.30	65.00	-1	1,233	-0.08%
2018/07/23	1	64.80	0	0.00	64.70	1	1,240	0.08%
2018/07/20	2	65.80	6	66.73	65.20	-4	1,249	-0.32%
2018/07/19	5	65.16	0	0.00	65.90	5	1,248	0.40%
2018/07/17	1	65.80	0	0.00	65.70	1	1,253	0.08%
2018/07/13	3	65.50	9	65.20	64.60	-6	1,227	-0.49%
2018/07/10	0	0.00	2	66.50	66.70	-2	1,220	-0.16%
2018/07/09	14	69.64	66	70.32	68.50	-52	1,196	-4.35%
2018/07/06	41	69.55	50	69.93	70.80	-9	1,146	-0.79%
2018/07/05	89	69.57	22	68.94	67.70	67	1,002	6.68%
2018/07/04	26	67.33	59	64.38	67.50	-33	887	-3.72%
2018/07/03	1	62.20	0	0.00	62.10	1	814	0.12%
2018/06/29	1	63.60	0	0.00	63.60	1	805	0.12%
2018/06/22	1	67.10	5	66.58	66.60	-4	813	-0.49%
2018/06/21	4	65.70	0	0.00	66.10	4	813	0.49%
2018/06/20	0	0.00	2	64.60	64.80	-2	827	-0.24%
2018/06/19	1	66.40	0	0.00	66.10	1	817	0.12%
2018/06/14	1	66.80	3	67.50	66.70	-2	838	-0.24%
2018/06/08	0	0.00	2	68.30	68.10	-2	852	-0.23%
2018/06/07	1	69.80	2	69.60	69.60	-1	867	-0.12%
2018/06/06	5	70.56	90	70.63	70.60	-85	884	-9.61%
2018/06/04	1	71.80	1	72.00	71.10	0	966	0.00%
2018/06/01	0	0.00	11	71.75	71.80	-11	982	-1.12%
2018/05/31	12	71.96	31	73.48	70.80	-19	1,003	-1.89%
2018/05/30	24	73.48	1	73.20	73.40	23	1,013	2.27%
2018/05/29	27	72.06	8	73.28	72.70	19	1,030	1.84%
2018/05/28	2	69.30	6	71.35	71.60	-4	993	-0.40%
2018/05/25	0	0.00	1	69.60	69.40	-1	964	-0.10%
2018/05/23	0	0.00	40	66.60	66.40	-40	993	-4.03%
2018/05/22	1	68.10	8	67.39	67.80	-7	990	-0.71%
2018/05/21	8	65.69	0	0.00	65.80	8	971	0.82%
2018/05/18	10	65.63	1	65.10	64.70	9	974	0.92%
2018/05/17	9	65.51	0	0.00	65.70	9	979	0.92%
2018/05/16	0	0.00	5	64.90	65.60	-5	982	-0.51%
2018/05/15	1	66.00	1	66.50	65.20	0	999	0.00%
2018/05/14	1	67.40	22	66.55	67.10	-21	1,012	-2.07%
2018/05/11	22	67.40	0	0.00	67.30	22	997	2.21%
2018/05/03	0	0.00	7	65.37	66.30	-7	1,008	-0.69%
2018/05/02	7	63.99	0	0.00	64.80	7	1,004	0.70%
2018/04/25	0	0.00	10	62.44	63.30	-10	1,018	-0.98%
2018/04/24	0	0.00	11	62.50	62.80	-11	1,027	-1.07%
2018/04/19	0	0.00	14	65.50	65.60	-14	1,016	-1.38%
2018/04/18	6	63.75	0	0.00	64.60	6	1,013	0.59%
2018/04/17	3	64.30	1	63.90	63.90	2	1,011	0.20%
2018/04/16	0	0.00	36	65.09	65.20	-36	1,004	-3.58%
2018/04/13	0	0.00	10	67.20	66.20	-10	1,012	-0.99%
2018/04/11	10	67.70	0	0.00	67.80	10	1,025	0.98%
2018/04/10	4	67.70	6	67.15	67.30	-2	1,026	-0.19%
2018/04/09	3	67.30	1	67.40	67.00	2	1,029	0.19%
2018/04/03	2	68.60	0	0.00	68.60	2	1,022	0.20%
2018/04/02	0	0.00	2	69.40	69.40	-2	1,019	-0.20%
2018/03/31	0	0.00	13	70.08	70.00	-13	1,023	-1.27%
2018/03/30	20	69.53	12	69.02	69.50	8	1,023	0.78%
2018/03/29	1	70.10	3	69.73	69.30	-2	1,034	-0.19%
2018/03/28	10	69.88	13	70.11	69.70	-3	1,052	-0.29%
2018/03/27	50	68.65	106	68.65	68.80	-56	1,040	-5.38%	大賣/
2018/03/26	5	68.64	1	68.70	68.60	4	1,037	0.39%
2018/03/23	2	69.55	50	68.53	68.70	-48	1,030	-4.66%
2018/03/22	4	69.18	0	0.00	68.10	4	1,019	0.39%
2018/03/21	6	68.77	16	68.88	69.00	-10	1,010	-0.99%
2018/03/20	36	70.65	5	70.70	69.90	31	1,001	3.09%
2018/03/19	3	72.20	0	0.00	71.80	3	986	0.30%
2018/03/16	0	0.00	4	73.20	73.00	-4	981	-0.41%
2018/03/15	7	74.06	3	73.57	73.70	4	975	0.41%
2018/03/14	33	72.18	1	71.70	73.60	32	977	3.27%
2018/03/13	68	72.75	2	73.75	73.00	66	976	6.76%
2018/03/12	17	74.05	6	74.00	74.60	11	961	1.14%
2018/03/09	75	76.20	11	76.52	75.00	64	955	6.70%
2018/03/08	110	75.36	20	75.21	76.00	90	921	9.77%	大買/
2018/03/07	16	74.93	24	73.86	72.80	-8	862	-0.93%
2018/03/06	10	74.21	8	74.88	74.20	2	846	0.24%
2018/03/05	7	74.01	77	74.46	74.40	-70	824	-8.49%
2018/03/02	102	73.96	38	73.82	73.20	64	790	8.10%	大買/
2018/02/27	4	72.18	4	71.83	71.80	0	765	0.00%
2018/02/26	12	70.85	5	70.74	72.00	7	758	0.92%
2018/02/23	1	67.90	6	67.58	67.90	-5	715	-0.70%
2018/02/08	0	0.00	1	67.50	66.50	-1	740	-0.14%
2018/02/07	1	66.60	2	67.25	66.20	-1	743	-0.13%
2018/02/06	2	64.00	1	65.00	65.00	1	734	0.14%
2018/02/05	4	66.30	1	67.50	67.50	3	726	0.41%
2018/02/02	7	68.91	44	69.01	67.60	-37	733	-5.05%
2018/02/01	0	0.00	3	67.83	67.90	-3	755	-0.40%
2018/01/31	6	65.70	0	0.00	66.30	6	869	0.69%
2018/01/30	7	65.97	20	65.87	66.30	-13	890	-1.46%
2018/01/26	0	0.00	5	65.90	66.00	-5	952	-0.52%
2018/01/25	0	0.00	14	67.00	67.00	-14	966	-1.45%
2018/01/24	1	68.00	11	68.46	67.70	-10	993	-1.01%
2018/01/23	28	68.22	3	67.70	67.60	25	1,013	2.47%
2018/01/18	3	67.80	3	67.80	67.80	0	1,103	0.00%
2018/01/17	0	0.00	2	66.00	66.00	-2	1,189	-0.17%
2018/01/16	0	0.00	3	66.00	65.30	-3	1,217	-0.25%
2018/01/15	2	64.50	0	0.00	66.00	2	1,275	0.16%
2018/01/11	2	63.90	0	0.00	64.30	2	1,566	0.13%
2018/01/10	0	0.00	16	63.60	63.10	-16	1,573	-1.02%
2018/01/05	4	66.18	1	65.90	66.00	3	1,583	0.19%
2018/01/03	2	64.65	0	0.00	64.60	2	1,647	0.12%
2018/01/02	0	0.00	1	65.00	64.70	-1	1,683	-0.06%