萬潤 (6187)-元富券商分點個股進出

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
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－元富券商分點個股進出

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

元富券商分點個股進出
元富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	0	0.00	30	249.37	249.00	-30	3,130	-0.96%
2024/05/02	1	243.00	0	0.00	241.00	1	3,113	0.03%
2024/04/30	59	247.67	148	244.71	248.50	-89	3,104	-2.87%	大賣/
2024/04/29	2	230.00	20	232.50	231.50	-18	3,156	-0.57%
2024/04/26	2	232.00	72	236.86	225.50	-70	3,320	-2.11%
2024/04/25	11	227.77	95.1	225.03	229.00	-84.1	3,442	-2.44%
2024/04/24	26	237.27	152	238.81	243.00	-126	3,542	-3.56%	大賣/鉅額交易
2024/04/23	10	222.00	7	213.07	222.50	3	3,759	0.08%
2024/04/22	216	206.41	0	0.00	202.50	216	3,889	5.55%	大買/鉅額交易
2024/04/19	88	225.16	0	0.00	224.50	88	3,940	2.23%
2024/04/18	3	251.33	28	251.64	249.00	-25	3,984	-0.63%
2024/04/17	4	258.50	103	252.04	260.00	-99	4,070	-2.43%	大賣/
2024/04/16	13	242.62	87	244.03	243.50	-74	4,158	-1.78%
2024/04/15	15	264.00	40	263.30	261.50	-25	4,263	-0.59%
2024/04/12	12	269.92	72	268.76	271.00	-60	4,305	-1.39%
2024/04/11	0	0.00	44	261.85	264.00	-44	4,324	-1.02%
2024/04/10	52	259.31	14	273.29	260.00	38	4,331	0.88%
2024/04/09	22.2	275.29	28.1	274.53	271.00	-5.9	4,340	-0.14%
2024/04/08	5	280.70	8	273.32	290.00	-3	4,271	-0.07%
2024/04/03	62.1	288.13	2	290.75	279.50	60.1	4,333	1.39%
2024/04/02	206	284.47	14.1	284.04	284.50	192	4,391	4.37%	大買/鉅額交易
2024/04/01	472	266.37	9	266.44	268.00	463	4,265	10.85%	大買/鉅額交易
2024/03/29	2	245.00	0	0.00	249.00	2	4,203	0.05%
2024/03/27	0	0.00	2	245.00	244.00	-2	4,272	-0.05%
2024/03/26	94	238.22	0	0.00	234.00	94	4,270	2.20%
2024/03/25	2	250.00	7	252.71	251.00	-5	4,277	-0.12%
2024/03/22	3	248.83	0	0.00	250.50	3	4,284	0.07%
2024/03/21	3	254.17	4.1	256.46	256.50	-1.1	4,287	-0.02%
2024/03/20	7	247.00	4	252.50	252.50	3	4,296	0.07%
2024/03/19	0	0.00	9	241.39	245.00	-9	4,308	-0.21%
2024/03/18	0	0.00	5	229.00	234.00	-5	4,406	-0.11%
2024/03/15	8	230.13	43	225.50	224.00	-35	4,456	-0.79%
2024/03/14	6	228.50	92	220.04	224.00	-86	4,414	-1.95%
2024/03/13	10	247.30	62.2	255.23	242.50	-52.2	4,276	-1.22%
2024/03/12	11	267.23	104	264.59	269.00	-93	4,220	-2.20%	大賣/
2024/03/11	15	256.63	250.1	257.23	273.50	-235.1	4,143	-5.67%	大賣/鉅額交易
2024/03/08	34	259.09	0	0.00	249.00	34	4,005	0.85%
2024/03/07	47.1	280.89	10	281.80	276.50	37.1	4,008	0.93%
2024/03/06	38	287.62	1	290.00	295.00	37	4,046	0.91%
2024/03/05	2	266.00	1	270.00	270.00	1	4,130	0.02%
2024/03/04	78	263.96	6	264.92	266.00	72	4,148	1.74%
2024/03/01	10	249.00	0	0.00	252.00	10	4,162	0.24%
2024/02/29	5	240.00	33	240.35	243.00	-28	4,184	-0.67%
2024/02/27	196	230.86	1	230.00	234.00	195	4,202	4.64%	大買/鉅額交易
2024/02/26	24	242.42	0	0.00	244.00	24	4,287	0.56%
2024/02/23	109	250.06	4.3	250.83	247.00	104.7	4,355	2.40%	大買/鉅額交易
2024/02/22	170	238.66	54	238.60	246.00	116	4,496	2.58%	大買/鉅額交易
2024/02/21	13.1	229.97	33	231.59	232.00	-19.9	4,392	-0.45%
2024/02/20	2	232.00	69	227.03	229.00	-67	4,354	-1.54%
2024/02/19	15	222.30	46	222.47	221.00	-31	4,300	-0.72%
2024/02/16	10	226.25	67	216.29	228.00	-57	4,383	-1.30%
2024/02/15	43	199.90	1	203.50	208.00	42	4,354	0.96%
2024/02/05	33	194.52	3	196.67	196.00	30	4,376	0.69%
2024/02/02	18.2	194.93	100	194.00	196.00	-81.8	4,387	-1.86%
2024/02/01	0	0.00	21	191.00	193.50	-21	4,392	-0.48%
2024/01/31	115	194.07	4	196.13	191.50	111	4,415	2.51%	大買/鉅額交易
2024/01/30	54.2	188.64	23	187.17	192.00	31.2	4,402	0.71%
2024/01/29	23	178.50	0	0.00	181.00	23	4,396	0.52%
2024/01/26	1	175.00	3	177.00	178.00	-2	4,458	-0.04%
2024/01/25	137	176.68	7	178.00	177.00	130	4,486	2.90%	大買/鉅額交易
2024/01/24	33	173.86	0	0.00	174.50	33	4,474	0.74%
2024/01/23	25	178.00	8.1	178.57	178.50	16.9	4,476	0.38%
2024/01/22	6	175.50	24.1	170.41	179.00	-18.1	4,365	-0.41%
2024/01/19	75	165.89	34	166.65	166.00	41	4,240	0.97%
2024/01/18	28	165.86	41.2	166.04	170.00	-13.2	4,087	-0.32%
2024/01/17	129.1	164.91	38.1	168.14	165.00	90.9	3,969	2.29%	大買/
2024/01/16	70.1	156.41	47.2	156.50	158.50	22.9	3,749	0.61%
2024/01/15	226	152.40	70	152.80	153.00	156	3,860	4.04%	大買/鉅額交易
2024/01/12	60.2	149.34	5	151.80	148.50	55.2	4,040	1.37%
2024/01/11	129	151.63	2	153.50	152.50	127	4,050	3.14%	大買/鉅額交易
2024/01/10	2	148.00	24	150.21	148.00	-22	4,024	-0.55%
2024/01/09	67	148.57	34.1	147.53	149.00	32.9	3,974	0.83%
2024/01/08	26.1	143.09	7	140.43	145.50	19.1	3,909	0.49%
2024/01/05	11	141.68	1	141.00	142.50	10	3,922	0.25%
2024/01/04	7	138.36	0	0.00	138.50	7	4,016	0.17%
2024/01/03	4	140.49	0	0.00	139.50	4	4,151	0.10%
2024/01/02	9	142.33	21	143.07	142.00	-12	4,238	-0.28%
2023/12/29	23.1	142.46	11	145.05	141.00	12.1	4,492	0.27%
2023/12/28	22	145.36	10.1	145.24	148.50	11.9	4,421	0.27%
2023/12/27	4	138.75	2	139.25	138.50	2	4,443	0.05%
2023/12/26	2	138.50	5	138.20	137.50	-3	4,609	-0.07%
2023/12/25	7	137.79	2	136.25	140.00	5	4,652	0.11%
2023/12/19	1.1	131.55	0	0.00	134.50	1.1	4,738	0.02%
2023/12/15	0	0.00	0.1	134.50	132.00	-0.1	4,742	0.00%
2023/12/13	2.1	135.71	0	0.00	133.50	2.1	4,711	0.04%
2023/12/12	0	0.00	1	139.50	139.50	-1	4,612	-0.02%
2023/12/11	1	131.50	0	0.00	135.50	1	4,576	0.02%
2023/12/08	0	0.00	1	137.00	136.00	-1	4,548	-0.02%
2023/12/06	39	131.08	0.2	129.50	134.50	38.8	4,543	0.85%
2023/12/05	1	129.01	0	0.00	127.50	1	4,540	0.02%
2023/12/04	0.1	132.69	0	0.00	132.50	0.1	4,537	0.00%
2023/12/01	0	136.00	10	137.00	133.00	-10	4,538	-0.22%
2023/11/30	0	136.00	10	135.00	134.00	-10	4,498	-0.22%
2023/11/29	0	134.00	0	0.00	134.00	0	4,406	0.00%
2023/11/28	0	130.00	0	0.00	133.00	0	4,392	0.00%
2023/11/27	1	131.03	10	132.00	129.50	-9	4,379	-0.21%
2023/11/24	0	133.50	0	0.00	132.50	0	4,364	0.00%
2023/11/23	0	135.00	67	133.62	131.50	-67	4,353	-1.54%
2023/11/22	15	135.17	12	135.25	137.50	3	4,273	0.07%
2023/11/21	29	139.55	21	138.50	136.50	8	4,217	0.19%
2023/11/20	7	137.14	2	136.00	138.50	5	4,107	0.12%
2023/11/17	8	135.25	2	136.00	136.00	6	4,061	0.15%
2023/11/16	0	135.00	0	0.00	132.00	0	4,040	0.00%
2023/11/15	37	135.85	6	135.50	131.50	31	3,993	0.78%
2023/11/14	31	130.08	17	130.97	134.50	14	3,915	0.36%
2023/11/13	12	129.25	10	128.00	127.00	2	3,877	0.05%
2023/11/10	0	0.00	8	124.00	123.00	-8	3,841	-0.21%
2023/11/09	0	0.00	25	125.80	127.00	-25	3,859	-0.65%
2023/11/08	5	126.20	25	127.38	126.50	-20	3,877	-0.52%
2023/11/07	3	129.17	0	0.00	129.50	3	3,897	0.08%
2023/11/06	1	131.00	2.3	131.07	131.50	-1.3	4,019	-0.03%
2023/11/03	24	127.65	2	129.25	130.00	22	4,091	0.54%
2023/11/02	0	0.00	2	123.50	124.00	-2	4,091	-0.05%
2023/10/31	0	0.00	12	120.08	117.00	-12	4,353	-0.28%
2023/10/30	1	121.00	7	120.21	122.00	-6	4,452	-0.13%
2023/10/27	2	120.50	5	121.50	120.50	-3	4,646	-0.06%
2023/10/26	0	0.00	22	126.77	125.50	-22	4,938	-0.45%
2023/10/25	24	131.77	12	131.33	130.00	12	5,158	0.23%
2023/10/24	10	128.85	1	130.00	130.00	9	5,207	0.17%
2023/10/23	0	0.00	8	138.00	130.50	-8	5,323	-0.15%
2023/10/20	28	134.11	17	134.18	135.00	11	5,257	0.21%
2023/10/19	18	131.69	10	129.70	134.00	8	5,093	0.16%
2023/10/18	26	129.15	23	130.65	128.00	3	5,169	0.06%
2023/10/17	10.5	132.93	0	0.00	130.00	10.5	5,266	0.20%
2023/10/16	16	132.81	0	0.00	133.00	16	5,414	0.30%
2023/10/13	5	134.00	83	133.91	136.00	-78	5,513	-1.41%
2023/10/12	8	137.00	2	136.50	135.50	6	5,712	0.11%
2023/10/11	17	135.79	59	136.05	133.00	-42	5,776	-0.73%
2023/10/06	11	135.05	12.3	135.46	133.00	-1.3	5,702	-0.02%
2023/10/05	279.2	131.22	171	132.89	135.00	108.2	5,742	1.88%	大買/大賣/鉅額交易
2023/10/04	12	122.00	4	121.88	125.50	8	5,532	0.14%
2023/10/03	1	126.50	1	124.00	124.50	0	5,512	0.00%
2023/10/02	162	121.69	53	116.88	124.00	109	5,544	1.97%	大買/鉅額交易
2023/09/28	61	112.19	2	110.50	113.00	59	5,453	1.08%
2023/09/27	0	0.00	0.1	102.50	103.00	-0.1	5,465	0.00%
2023/09/26	0	0.00	20.1	102.02	103.00	-20.1	5,630	-0.36%
2023/09/25	13	104.54	4	104.50	105.00	9	5,653	0.16%
2023/09/22	11	101.95	0	0.00	101.00	11	5,615	0.20%
2023/09/18	0	99.90	0	0.00	99.30	0	5,609	0.00%
2023/09/15	1	99.80	0	0.00	100.50	1	5,613	0.02%
2023/09/14	2	100.45	10	99.91	101.50	-8	5,624	-0.14%
2023/09/13	3	96.53	415	95.65	97.00	-412	5,626	-7.32%	大賣/鉅額交易
2023/09/12	2	95.45	0	0.00	95.80	2	5,629	0.04%
2023/09/11	0	0.00	44	98.32	97.40	-44	5,630	-0.78%
2023/09/08	10	101.50	1	98.50	100.50	9	5,668	0.16%
2023/09/07	44	106.39	0	0.00	101.50	44	5,758	0.76%
2023/09/01	0	109.50	2	107.00	106.00	-2	6,424	-0.03%
2023/08/28	0	108.00	9	107.00	106.50	-9	6,755	-0.13%
2023/08/24	2	114.50	2	112.50	112.50	0	6,748	0.00%
2023/08/23	9	110.50	0	0.00	110.50	9	6,706	0.13%
2023/08/21	0	109.00	9	108.00	109.50	-9	6,684	-0.13%
2023/08/18	1	108.00	9	114.00	107.00	-8	6,658	-0.12%
2023/08/17	1	116.00	0	0.00	116.00	1	6,566	0.02%
2023/08/15	0	113.00	0	0.00	110.50	0	6,403	0.00%
2023/08/11	9	111.00	0	0.00	111.00	9	6,327	0.14%
2023/08/10	1	111.50	5	109.00	109.00	-4	6,267	-0.06%
2023/08/09	1	121.00	0	0.00	120.00	1	6,122	0.02%
2023/08/07	16	129.72	2	127.50	129.00	14	5,924	0.24%
2023/08/04	4	122.13	3	126.67	123.00	1	5,761	0.02%
2023/08/02	0	127.50	165	120.85	121.00	-165	5,609	-2.94%	大賣/鉅額交易
2023/08/01	153	130.63	26	142.02	128.00	127	5,469	2.32%	大買/鉅額交易
2023/07/31	15	147.27	19	145.05	142.00	-4	5,244	-0.08%
2023/07/28	13.1	140.59	5	141.80	138.50	8.1	4,877	0.17%
2023/07/27	0	0.00	3.6	138.28	134.50	-3.6	4,615	-0.08%
2023/07/26	4.6	142.67	361	141.26	135.50	-356.4	4,508	-7.90%	大賣/鉅額交易
2023/07/25	7	133.64	6	134.58	135.50	1	4,311	0.02%
2023/07/24	9	128.17	21.3	129.81	130.50	-12.3	4,127	-0.30%
2023/07/21	13	133.35	218	132.08	131.00	-205	4,042	-5.07%	大賣/鉅額交易
2023/07/20	173	130.23	1	127.50	133.00	172	3,895	4.42%	大買/鉅額交易
2023/07/19	126	128.59	0	0.00	123.50	126	3,732	3.38%	大買/鉅額交易
2023/07/18	8	122.06	277	119.90	122.00	-269	3,541	-7.60%	大賣/鉅額交易
2023/07/17	184.3	125.46	1.1	125.77	121.50	183.2	3,395	5.40%	大買/鉅額交易
2023/07/14	192	117.40	2	118.50	118.50	190	3,138	6.05%	大買/鉅額交易
2023/07/13	1	106.00	1	107.00	108.00	0	2,953	0.00%
2023/07/12	0	0.00	51.1	108.86	104.50	-51.1	2,876	-1.78%
2023/07/11	4	108.63	0	0.00	107.00	4	2,720	0.15%
2023/07/10	0	0.00	1	107.00	108.50	-1	2,633	-0.04%
2023/07/07	5	107.80	94	109.01	109.00	-89	2,564	-3.47%
2023/07/06	142	108.13	3	106.00	110.00	139	2,354	5.90%	大買/鉅額交易
2023/07/05	4	100.68	6	100.60	100.00	-2	2,245	-0.09%
2023/07/04	18	94.63	7	95.23	100.00	11	2,125	0.52%
2023/07/03	0	0.00	14	91.09	91.50	-14	1,948	-0.72%
2023/06/30	2	87.60	1	89.30	89.80	1	1,898	0.05%
2023/06/29	0	0.00	3	82.70	84.20	-3	1,846	-0.16%
2023/06/28	1	83.10	3	82.80	82.40	-2	1,832	-0.11%
2023/06/27	1	86.60	0	0.00	85.50	1	1,803	0.06%
2023/06/26	0	0.00	15	86.83	86.30	-15	1,787	-0.84%
2023/06/21	0	0.00	13	89.30	89.60	-13	1,774	-0.73%
2023/06/16	29	90.46	1	90.20	89.00	28	1,714	1.63%
2023/06/15	0	0.00	297	89.40	89.00	-297	1,692	-17.55%	大賣/鉅額交易
2023/06/14	1	93.40	10	93.40	90.00	-9	1,662	-0.54%
2023/06/13	96	93.60	21	93.57	92.60	75	1,589	4.72%
2023/06/12	15	92.30	20	90.77	89.60	-5	1,461	-0.34%
2023/06/09	90	92.14	11	90.91	90.60	79	1,383	5.71%
2023/06/08	162	94.32	15	93.69	93.40	147	1,307	11.24%	大買/鉅額交易
2023/06/07	93	91.58	91.3	90.61	91.80	1.7	966	0.18%
2023/06/06	3	81.97	175.1	81.70	83.50	-172.1	746	-23.04%	大賣/鉅額交易
2023/06/05	0	0.00	28	77.25	81.00	-28	640	-4.38%
2023/06/02	209	75.87	8	77.35	74.50	201	537	37.37%	大買/鉅額交易
2023/06/01	7	72.16	3	70.73	72.60	4	439	0.91%
2023/05/31	0	0.00	1	71.70	69.20	-1	398	-0.25%
2023/05/30	7	68.90	0	0.00	69.80	7	385	1.82%
2023/05/25	1	69.10	1	69.60	69.20	0	379	0.00%
2023/05/22	15	64.87	0	0.00	65.00	15	396	3.78%
2023/05/18	0	0.00	0	64.50	64.10	0	479	0.00%
2023/05/17	0	0.00	0.1	62.30	61.50	-0.1	469	-0.01%
2023/05/16	0	61.80	0	0.00	61.00	0	468	0.00%
2023/05/15	0	0.00	0.1	61.22	61.20	-0.1	467	-0.01%
2023/05/12	0	0.00	0	61.10	60.60	0	474	-0.01%
2023/05/11	0	0.00	0	61.20	61.00	0	478	-0.01%
2023/04/24	0	0.00	15	63.53	63.40	-15	526	-2.85%
2023/04/13	0	0.00	0	67.88	67.00	0	525	0.00%
2023/04/12	3	69.70	0	0.00	68.80	3	522	0.57%
2023/04/06	0	0.00	2	67.30	67.50	-2	535	-0.37%
2023/03/31	0	68.70	0	0.00	68.30	0	545	0.00%
2023/03/30	0	69.00	0	0.00	67.90	0	555	0.00%
2023/03/28	0	69.08	0	0.00	67.00	0	575	0.00%
2023/03/20	15	66.48	0	0.00	67.10	15	616	2.43%
2023/03/17	0	0.00	14	65.70	65.60	-14	651	-2.15%
2023/03/09	1	71.40	0	0.00	71.20	1	973	0.10%
2023/03/03	0	0.00	0.1	72.20	71.90	-0.1	995	-0.01%
2023/03/02	0	0.00	2	72.35	72.10	-2	1,012	-0.20%
2023/02/24	2	72.50	0	0.00	72.00	2	996	0.20%
2023/02/23	0	0.00	1	70.70	71.20	-1	975	-0.10%
2023/02/22	1	70.20	0	0.00	70.30	1	976	0.10%
2023/02/21	0	0.00	1	71.60	71.60	-1	982	-0.10%
2023/02/20	1	71.60	0	0.00	72.00	1	1,004	0.10%
2023/02/17	2	72.10	0.1	72.30	72.40	1.9	1,015	0.19%
2023/02/08	0	0.00	10	68.20	68.40	-10	966	-1.04%
2023/02/06	7	67.21	0	0.00	66.90	7	960	0.73%
2023/02/01	15	66.68	0	0.00	67.00	15	951	1.58%
2023/01/16	0	62.80	0	0.00	62.50	0	965	0.00%
2023/01/13	0	63.00	0	0.00	62.30	0	979	0.00%
2023/01/09	0	64.60	0	0.00	64.20	0	1,027	0.00%
2023/01/06	2	63.50	0	0.00	63.60	2	1,041	0.19%
2023/01/03	3	61.61	1	62.40	62.90	2	1,081	0.19%
2022/12/30	1	60.70	6	61.95	60.80	-5	1,100	-0.45%
2022/12/27	0	0.00	7	64.17	64.00	-7	1,096	-0.64%
2022/12/22	5	65.70	0	0.00	64.40	5	1,109	0.45%
2022/12/08	2	72.50	0	0.00	72.40	2	1,091	0.18%
2022/12/07	1	70.50	6	71.08	71.10	-5	1,075	-0.47%
2022/12/06	0	0.00	9	72.52	71.80	-9	1,029	-0.87%
2022/12/05	17	72.00	5	72.11	74.10	12	960	1.25%
2022/12/02	2	69.25	0	67.90	67.40	2	869	0.23%
2022/11/29	5	61.80	0	0.00	62.40	5	818	0.61%
2022/11/28	0	0.00	2	62.55	62.50	-2	841	-0.24%
2022/11/25	2	65.40	17	63.62	63.00	-15	929	-1.61%
2022/11/24	5	62.88	1	63.60	64.40	4	971	0.41%
2022/11/21	5	61.60	0	0.00	61.50	5	997	0.50%
2022/11/18	2	62.10	0	0.00	61.50	2	1,014	0.20%
2022/11/17	0	0.00	2	64.10	63.10	-2	1,011	-0.20%
2022/11/16	5	62.38	12	63.23	64.10	-7	1,014	-0.69%
2022/11/15	1	62.70	0	0.00	63.10	1	1,051	0.10%
2022/11/11	1	61.60	0	0.00	60.10	1	1,051	0.10%
2022/11/10	6	59.50	0	0.00	59.20	6	1,047	0.57%
2022/11/09	13	60.40	126	59.87	60.60	-113	1,050	-10.75%	大賣/鉅額交易
2022/11/08	1	58.70	95	59.84	58.60	-94	1,045	-8.99%
2022/11/07	1	58.80	1	59.50	59.30	0	1,042	0.00%
2022/11/04	0	0.00	2	59.05	59.20	-2	1,040	-0.19%
2022/11/01	2	57.45	0	0.00	57.40	2	1,036	0.19%
2022/10/28	1	55.20	1	55.60	55.60	0	1,043	0.00%
2022/10/27	0	55.20	0	0.00	56.30	0	1,045	0.00%
2022/10/18	0	59.20	0	0.00	59.10	0	1,011	0.00%
2022/10/13	0	0.00	3	58.10	56.20	-3	994	-0.30%
2022/10/12	6	62.20	0	0.00	61.70	6	986	0.61%
2022/10/11	0	0.00	180	61.34	61.70	-180	999	-18.02%	大賣/鉅額交易
2022/10/07	0	63.90	0	0.00	63.50	0	991	0.00%
2022/10/04	0	68.80	0	0.00	69.30	0	981	0.00%
2022/09/29	0	0.00	10	66.90	66.00	-10	981	-1.02%
2022/09/28	0	69.10	5	67.60	66.90	-5	978	-0.51%
2022/09/27	0	0.00	6	70.80	72.30	-6	975	-0.62%
2022/09/26	0.1	71.08	2	69.80	70.80	-2	979	-0.20%
2022/09/22	0.1	79.00	0	0.00	78.90	0.1	976	0.01%
2022/09/21	0.1	80.30	39	80.41	79.80	-39	976	-3.99%
2022/09/20	0	81.10	2	81.25	81.70	-2	974	-0.20%
2022/09/16	0	0.00	1	82.40	82.30	-1	978	-0.10%
2022/09/15	0	0.00	17	85.65	83.70	-17	988	-1.72%
2022/09/14	20.1	83.48	2	83.15	84.40	18.1	981	1.84%
2022/09/13	3	83.13	2	83.45	84.00	1	984	0.10%
2022/09/07	0.1	80.10	0	0.00	79.70	0.1	1,033	0.00%
2022/09/06	8.1	80.01	0	0.00	79.60	8.1	1,053	0.76%
2022/09/05	7.1	82.34	0	0.00	81.70	7.1	1,077	0.65%
2022/09/02	0.1	86.00	7	87.66	85.10	-7	1,073	-0.65%
2022/09/01	10.1	89.82	30	89.44	86.50	-20	1,068	-1.87%
2022/08/31	3	85.27	18	85.51	87.10	-15	993	-1.51%
2022/08/30	0.1	84.30	0	0.00	84.60	0.1	929	0.01%
2022/08/26	0	0.00	2	82.40	81.60	-2	904	-0.22%
2022/08/23	2	78.40	1	78.40	78.50	1	931	0.11%
2022/08/22	10	83.00	57	87.43	81.00	-47	923	-5.09%
2022/08/19	65	86.56	0	0.00	86.70	65	857	7.58%
2022/08/04	2	71.10	0	0.00	71.10	2	878	0.23%
2022/08/02	0	0.00	1	71.60	72.30	-1	884	-0.11%
2022/07/15	0	0.00	2	73.45	75.80	-2	998	-0.20%
2022/07/14	4	71.40	1	72.90	72.70	3	993	0.30%
2022/07/12	0	0.00	22	70.10	69.30	-22	1,005	-2.19%
2022/07/11	0	0.00	3	74.60	73.30	-3	1,012	-0.30%
2022/07/08	23	77.57	1	77.50	78.50	22	1,011	2.17%
2022/07/07	1	75.10	3	75.47	75.70	-2	1,010	-0.20%
2022/07/05	4	75.68	1	77.50	77.00	3	1,042	0.29%
2022/07/04	2	74.30	2	76.00	74.60	0	1,051	0.00%
2022/07/01	0	0.00	230	78.90	75.00	-230	1,056	-21.76%	大賣/鉅額交易
2022/06/29	1	84.10	0	0.00	84.10	1	1,079	0.09%
2022/06/27	0	0.00	1	86.80	86.80	-1	1,111	-0.09%
2022/06/24	1	84.50	1	84.20	84.40	0	1,115	0.00%
2022/06/17	1	86.50	2	85.80	88.20	-1	1,200	-0.08%
2022/06/16	2	89.60	7	88.01	87.60	-5	1,201	-0.42%
2022/06/15	0	0.00	73	90.42	90.20	-73	1,220	-5.98%
2022/06/10	1	100.00	1	100.00	100.50	0	1,358	0.00%
2022/06/09	1	103.00	8	103.25	102.00	-7	1,404	-0.50%
2022/06/08	28	106.16	0	0.00	105.50	28	1,472	1.90%
2022/06/06	0	0.00	9	106.00	105.50	-9	1,509	-0.60%
2022/06/02	8	106.13	0	0.00	107.00	8	1,549	0.52%
2022/05/31	46	108.48	15	111.37	110.50	31	1,677	1.85%
2022/05/24	0	0.00	1	104.50	101.00	-1	1,999	-0.05%
2022/05/20	2	104.25	0	0.00	104.00	2	2,063	0.10%
2022/05/18	0	0.00	8	107.19	107.00	-8	2,070	-0.39%
2022/05/17	11	106.50	0	0.00	107.50	11	2,077	0.53%
2022/05/13	0	0.00	1	103.50	104.00	-1	2,152	-0.05%
2022/05/12	0	0.00	1	100.00	99.80	-1	2,173	-0.05%
2022/05/10	0	0.00	10	104.00	105.50	-10	2,207	-0.45%
2022/05/09	0	0.00	5	108.50	106.00	-5	2,208	-0.23%
2022/05/06	0	0.00	6	112.08	112.00	-6	2,209	-0.27%
2022/05/05	15	118.67	2	115.00	116.00	13	2,207	0.59%
2022/05/04	5	118.00	0	0.00	115.50	5	2,204	0.23%
2022/05/03	2	113.50	2	113.50	118.00	0	2,204	0.00%
2022/04/29	4	113.88	0	0.00	115.50	4	2,181	0.18%
2022/04/22	0	0.00	114	111.39	110.50	-114	2,187	-5.21%	大賣/鉅額交易
2022/04/19	1	116.00	0	0.00	115.00	1	2,370	0.04%
2022/04/15	0	0.00	16	120.00	119.00	-16	2,579	-0.62%
2022/04/13	6	124.75	0	0.00	124.00	6	3,110	0.19%
2022/04/12	0	0.00	17	121.94	122.00	-17	3,177	-0.53%
2022/04/11	0	0.00	3	125.00	124.00	-3	3,257	-0.09%
2022/04/06	6	134.50	0	0.00	137.00	6	3,416	0.18%
2022/04/01	30	132.42	3	133.17	135.00	27	3,412	0.79%
2022/03/28	58	140.45	2	138.00	142.00	56	3,360	1.67%
2022/03/25	0	0.00	5	144.00	142.50	-5	3,343	-0.15%
2022/03/24	35	145.24	5	145.00	146.00	30	3,319	0.90%
2022/03/23	9	146.78	4	145.00	145.50	5	3,283	0.15%
2022/03/22	17	145.53	12	145.17	143.00	5	3,252	0.15%
2022/03/21	3	146.17	0	0.00	146.00	3	3,232	0.09%
2022/03/18	1	143.50	2	143.75	144.00	-1	3,200	-0.03%
2022/03/17	3	143.33	82	143.05	146.50	-79	3,171	-2.49%
2022/03/16	12	139.00	13	136.96	136.50	-1	3,089	-0.03%
2022/03/15	1	136.50	0	0.00	131.50	1	3,057	0.03%
2022/03/14	80	141.00	0	0.00	140.50	80	3,025	2.64%
2022/03/11	10	136.55	1.1	138.09	139.00	8.9	2,968	0.30%
2022/03/10	1	134.00	0	0.00	132.00	1	2,891	0.03%
2022/03/08	0	0.00	2	127.50	126.50	-2	2,860	-0.07%
2022/03/07	0.1	128.00	17	128.76	127.00	-17	2,822	-0.60%
2022/03/04	15	141.00	23	146.61	141.00	-8	2,750	-0.29%
2022/03/03	27	149.61	31	147.74	148.00	-4	2,702	-0.15%
2022/03/02	32	142.89	1	144.50	145.00	31	2,573	1.20%
2022/03/01	2	140.50	2	140.75	141.00	0	2,534	0.00%
2022/02/25	1	137.00	0.4	137.00	137.00	0.6	2,492	0.02%
2022/02/24	2	139.75	1	138.00	133.00	1	2,517	0.04%
2022/02/23	4.4	137.48	14	137.71	138.00	-9.6	2,526	-0.38%
2022/02/21	0	0.00	2.5	130.80	132.00	-2.5	2,486	-0.10%
2022/02/16	1	135.00	5	137.50	135.00	-4	2,517	-0.16%
2022/02/15	6.5	134.50	0.3	134.50	133.50	6.2	2,552	0.24%
2022/02/14	0	0.00	16	130.56	130.50	-16	2,551	-0.63%
2022/02/11	7	130.79	15	131.80	129.00	-8	2,562	-0.31%
2022/02/10	2	126.00	0	0.00	126.50	2	2,538	0.08%
2022/02/08	0	0.00	1	123.50	123.50	-1	2,554	-0.04%
2022/01/25	3	117.00	0	0.00	116.00	3	2,552	0.12%
2022/01/24	0.1	119.50	5	118.40	120.00	-5	2,558	-0.19%
2022/01/20	11	124.18	0	0.00	124.00	11	2,586	0.43%
2022/01/19	4	125.00	0	0.00	125.00	4	2,576	0.16%
2022/01/18	10	126.50	0	0.00	127.00	10	2,572	0.39%
2022/01/17	1	127.00	2	129.50	130.00	-1	2,540	-0.04%
2022/01/14	1	123.50	0	0.00	125.00	1	2,522	0.04%
2022/01/13	0	0.00	1	127.50	127.50	-1	2,490	-0.04%
2022/01/12	4	135.00	7	138.93	134.00	-3	2,436	-0.12%
2022/01/11	6	132.42	9.5	133.39	136.00	-3.5	2,353	-0.15%
2022/01/10	3	138.83	5	138.00	137.50	-2	2,245	-0.09%
2022/01/07	189.2	137.59	15.4	137.55	138.50	173.8	2,182	7.96%	大買/鉅額交易
2022/01/06	112	136.76	29.3	136.21	136.00	82.7	1,931	4.28%	大買/
2022/01/05	2.4	126.67	12	125.67	129.50	-9.6	1,653	-0.58%
2022/01/04	4	127.00	4.1	125.94	126.00	-0.1	1,586	-0.01%
2022/01/03	16	119.09	7	119.00	122.00	9	1,494	0.60%
2021/12/30	8	123.69	11	126.50	122.50	-3	1,478	-0.20%
2021/12/29	23	124.57	2	126.00	123.50	21	1,406	1.49%
2021/12/23	0	0.00	2	115.25	117.00	-2	1,352	-0.15%
2021/12/22	2	115.50	0	0.00	114.50	2	1,344	0.15%
2021/12/20	0	0.00	20	111.13	111.00	-20	1,339	-1.49%
2021/12/16	0.1	113.50	0	0.00	114.50	0.1	1,351	0.00%
2021/12/14	1	114.50	0	0.00	114.50	1	1,366	0.07%
2021/12/13	0	0.00	1	117.00	116.50	-1	1,367	-0.07%
2021/12/10	0	0.00	17	119.71	117.50	-17	1,371	-1.24%
2021/12/09	15.1	117.09	80	114.00	117.00	-65	1,374	-4.72%
2021/12/07	0	0.00	1	120.00	117.00	-1	1,396	-0.07%
2021/12/06	0	0.00	1	117.00	118.00	-1	1,408	-0.07%
2021/11/30	2	118.00	0	0.00	118.00	2	1,454	0.14%
2021/11/29	0.1	113.50	0	0.00	113.00	0.1	1,444	0.01%
2021/11/26	9	116.00	0	0.00	115.50	9	1,429	0.63%
2021/11/24	0	0.00	0	122.00	120.00	0	1,404	0.00%
2021/11/23	0	125.50	0	0.00	121.50	0	1,402	0.00%
2021/11/22	0	0.00	0.3	127.83	129.00	-0.3	1,362	-0.02%
2021/11/17	6	117.50	1	117.50	117.50	5	1,249	0.40%
2021/11/16	1	121.50	1	121.00	120.50	0	1,240	0.00%
2021/11/15	1	123.50	0	0.00	120.00	1	1,238	0.08%
2021/11/12	21	123.00	1	122.50	122.50	20	1,226	1.63%
2021/11/11	0	0.00	6	118.50	119.00	-6	1,167	-0.51%
2021/11/10	0	0.00	2	115.00	115.00	-2	1,132	-0.18%
2021/11/08	1	104.00	2	107.00	108.00	-1	1,096	-0.09%
2021/11/04	1	110.50	1	112.00	111.50	0	1,090	0.00%
2021/11/02	1	110.00	0	0.00	106.50	1	1,102	0.09%
2021/11/01	10	108.40	75	106.00	110.50	-65	1,120	-5.80%
2021/10/28	0	0.00	1	114.50	113.00	-1	1,251	-0.08%
2021/10/21	1	111.00	0	0.00	111.00	1	1,355	0.07%
2021/10/20	0	0.00	1	106.00	107.00	-1	1,381	-0.07%
2021/10/19	1	105.50	0	0.00	105.00	1	1,441	0.07%
2021/10/18	0	0.00	1	104.50	104.50	-1	1,521	-0.07%
2021/10/15	1	103.50	0	0.00	102.50	1	1,578	0.06%
2021/10/14	1	105.50	0	0.00	107.00	1	1,620	0.06%
2021/10/06	0	0.00	60	99.45	99.20	-60	2,759	-2.17%
2021/10/05	0.1	102.50	0	0.00	104.00	0.1	2,796	0.00%
2021/10/04	0	0.00	2	103.50	102.00	-2	2,785	-0.07%
2021/10/01	0.1	114.50	0	0.00	109.00	0.1	2,776	0.00%
2021/09/30	0.1	115.50	0	0.00	115.00	0.1	2,772	0.00%
2021/09/27	3.1	116.02	0	0.00	115.50	3.1	2,839	0.11%
2021/09/24	0.1	117.75	2	119.50	117.00	-1.9	2,854	-0.07%
2021/09/23	0	0.00	2	117.75	118.50	-2	2,850	-0.07%
2021/09/22	2	117.50	0	0.00	116.50	2	2,844	0.07%
2021/09/17	0	0.00	7	119.50	120.00	-7	2,846	-0.25%
2021/09/15	0	0.00	1	111.00	112.50	-1	2,840	-0.04%
2021/09/14	0.1	113.50	272	112.09	113.00	-271.9	2,841	-9.57%	大賣/鉅額交易
2021/09/13	1	115.00	44	114.48	113.50	-43	2,825	-1.52%
2021/09/10	0.1	116.50	150	115.59	117.00	-149.9	2,820	-5.31%	大賣/鉅額交易
2021/09/09	0	0.00	5	117.50	120.00	-5	2,804	-0.18%
2021/09/08	3.1	118.47	0	0.00	116.50	3.1	2,796	0.11%
2021/09/07	4	126.88	2	125.50	125.50	2	2,779	0.07%
2021/09/06	1	131.00	2	134.50	129.00	-1	2,794	-0.04%
2021/09/02	1	131.00	7	129.50	129.50	-6	2,800	-0.21%
2021/09/01	0	0.00	1	131.00	132.00	-1	2,805	-0.04%
2021/08/31	0	0.00	5	129.00	129.50	-5	2,816	-0.18%
2021/08/27	111	129.99	1	132.00	129.50	110	2,854	3.85%	大買/鉅額交易
2021/08/26	1	129.50	0	0.00	129.00	1	2,871	0.03%
2021/08/25	2	131.75	0	0.00	132.00	2	2,884	0.07%
2021/08/23	1	129.50	1	131.50	131.50	0	2,965	0.00%
2021/08/20	16	125.84	0	0.00	127.50	16	2,981	0.54%
2021/08/19	2.4	127.67	6	127.67	124.00	-3.6	2,985	-0.12%
2021/08/18	10	132.50	9	128.00	132.00	1	2,992	0.03%
2021/08/17	0	0.00	5	130.00	128.00	-5	3,027	-0.17%
2021/08/16	0	0.00	5	130.00	130.50	-5	3,033	-0.16%
2021/08/12	26	136.58	0	0.00	138.00	26	3,034	0.86%
2021/08/11	1	134.00	0	0.00	133.50	1	3,062	0.03%
2021/08/10	0	0.00	30	138.00	139.00	-30	3,100	-0.97%
2021/08/06	0	0.00	10	144.00	144.00	-10	3,154	-0.32%
2021/08/05	0	0.00	10	148.00	147.00	-10	3,182	-0.31%
2021/08/04	20	153.10	30	150.67	152.00	-10	3,231	-0.31%
2021/08/03	10	149.65	0	0.00	150.00	10	3,171	0.32%
2021/07/30	6	143.50	2	147.00	140.00	4	3,239	0.12%
2021/07/29	20	142.25	0	0.00	143.50	20	3,231	0.62%
2021/07/28	11	140.82	23	142.37	139.00	-12	3,269	-0.37%
2021/07/27	5	147.50	11	144.86	143.50	-6	3,276	-0.18%
2021/07/26	0	0.00	7	149.36	150.00	-7	3,283	-0.21%
2021/07/23	6	145.92	14	146.29	145.50	-8	3,268	-0.24%
2021/07/22	17	148.41	1	145.00	144.50	16	3,229	0.50%
2021/07/21	29	151.14	0	0.00	155.00	29	3,157	0.92%
2021/07/20	37	158.31	8.3	156.36	152.50	28.8	3,132	0.92%
2021/07/19	7	160.71	10	160.40	160.00	-3	3,105	-0.10%
2021/07/16	7	153.21	31	154.24	163.00	-24	3,083	-0.78%
2021/07/15	418.3	165.69	29	162.95	159.00	389.3	2,931	13.28%	大買/鉅額交易
2021/07/14	408	148.37	40	151.64	157.50	368	2,533	14.53%	大買/鉅額交易
2021/07/13	7	148.50	29	147.62	148.50	-22	2,264	-0.97%
2021/07/12	29	132.74	13	132.58	135.00	16	2,186	0.73%
2021/07/09	0	0.00	2	126.00	126.50	-2	2,299	-0.09%
2021/07/07	1	131.50	0	0.00	130.50	1	2,530	0.04%
2021/07/05	11	132.05	4	132.50	134.50	7	2,895	0.24%
2021/07/02	0	0.00	2	123.50	125.00	-2	3,124	-0.06%
2021/07/01	0	0.00	5	122.00	122.00	-5	3,280	-0.15%
2021/06/30	21	126.93	0	0.00	126.00	21	3,436	0.61%
2021/06/29	1	128.50	0	0.00	126.50	1	3,555	0.03%
2021/06/24	0	0.00	1	130.00	127.50	-1	3,623	-0.03%
2021/06/22	0	0.00	38	128.49	126.00	-38	3,738	-1.02%
2021/06/18	10	137.95	0	0.00	135.00	10	3,720	0.27%
2021/06/17	1	138.00	0	0.00	137.50	1	3,723	0.03%
2021/06/15	6	134.75	0	0.00	136.50	6	3,726	0.16%
2021/06/10	0	0.00	1	133.50	132.50	-1	3,742	-0.03%
2021/06/09	0	0.00	1	133.00	132.00	-1	3,747	-0.03%
2021/06/08	1	135.00	0	0.00	133.00	1	3,777	0.03%
2021/06/04	1	135.00	1	133.50	134.00	0	3,778	0.00%
2021/06/02	1	139.50	10	133.50	133.00	-9	3,825	-0.24%
2021/06/01	1	139.50	1	137.50	137.00	0	3,802	0.00%
2021/05/28	7	131.07	1	129.50	130.00	6	3,780	0.16%
2021/05/26	0	0.00	1	128.50	129.50	-1	3,805	-0.03%
2021/05/25	65	131.62	1	131.00	128.00	64	3,809	1.68%
2021/05/24	0	0.00	1	124.00	125.00	-1	3,783	-0.03%
2021/05/20	2	119.75	0	0.00	118.00	2	3,907	0.05%
2021/05/18	11	123.41	2	122.25	125.50	9	3,920	0.23%
2021/05/17	0	0.00	36	106.24	116.00	-36	3,915	-0.92%
2021/05/14	0	0.00	2	122.75	116.00	-2	3,893	-0.05%
2021/05/13	1	121.50	1	118.50	118.50	0	3,865	0.00%
2021/05/12	30	120.22	2	113.50	119.00	28	3,846	0.73%
2021/05/11	37	131.43	0	0.00	125.50	37	3,812	0.97%
2021/05/10	1	141.50	2	139.00	139.00	-1	3,824	-0.03%
2021/05/07	12	143.42	13	140.58	143.00	-1	3,829	-0.03%
2021/05/06	2	130.00	1	129.00	132.00	1	3,808	0.03%
2021/05/05	3	139.50	35	132.27	127.00	-32	3,830	-0.84%
2021/05/04	2	136.75	2	137.00	139.00	0	3,951	0.00%
2021/05/03	3	138.17	119	137.78	136.00	-116	3,929	-2.95%	大賣/鉅額交易
2021/04/23	10	141.00	56	143.68	146.00	-46	4,562	-1.01%
2021/04/22	6	141.50	0	0.00	137.00	6	4,779	0.13%
2021/04/21	0	0.00	2	140.75	142.50	-2	4,780	-0.04%
2021/04/20	1	139.50	2	142.75	142.00	-1	4,950	-0.02%
2021/04/19	0	0.00	3	143.00	141.50	-3	5,027	-0.06%
2021/04/16	6	149.08	3	146.00	142.50	3	5,107	0.06%
2021/04/15	10	149.80	14	150.54	152.00	-4	5,280	-0.08%
2021/04/14	2	143.25	3	145.33	151.00	-1	5,230	-0.02%
2021/04/13	4	141.63	10	140.50	137.50	-6	5,134	-0.12%
2021/04/12	10	151.10	10	152.95	145.50	0	5,212	0.00%
2021/04/09	8	151.56	0	0.00	145.50	8	5,274	0.15%
2021/04/08	26	146.52	5	146.20	142.50	21	5,126	0.41%
2021/04/07	20	144.00	75	144.87	145.00	-55	4,859	-1.13%
2021/04/06	19	128.68	65	127.96	132.00	-46	4,706	-0.98%
2021/04/01	1	120.50	13	121.00	120.00	-12	4,544	-0.26%
2021/03/31	0	0.00	7	116.29	115.50	-7	4,452	-0.16%
2021/03/29	3	112.67	0	0.00	111.00	3	4,424	0.07%
2021/03/26	11	112.64	7	113.71	113.00	4	4,423	0.09%
2021/03/25	5	111.70	13	112.31	112.50	-8	4,388	-0.18%
2021/03/19	0	0.00	2	102.50	103.00	-2	4,341	-0.05%
2021/03/18	0	0.00	7	102.36	102.50	-7	4,378	-0.16%
2021/03/17	2	104.25	1	103.00	103.00	1	4,434	0.02%
2021/03/16	0	0.00	8	101.63	101.50	-8	4,415	-0.18%
2021/03/11	0	0.00	2	102.50	103.50	-2	4,483	-0.04%
2021/03/10	2	100.00	0	0.00	102.00	2	4,504	0.04%
2021/03/09	1	98.00	0	0.00	98.40	1	4,668	0.02%
2021/03/08	23	100.54	49	101.77	100.00	-26	4,750	-0.55%
2021/03/03	2	111.00	0	0.00	110.50	2	4,798	0.04%
2021/02/26	0	0.00	2	120.50	118.50	-2	4,834	-0.04%
2021/02/24	1	118.00	0	0.00	118.00	1	4,841	0.02%
2021/02/23	4	124.25	5	126.00	123.00	-1	4,846	-0.02%
2021/02/22	86	125.42	1	121.00	125.50	85	4,866	1.75%
2021/02/19	42	119.73	0	0.00	118.50	42	4,808	0.87%
2021/02/18	0	0.00	1	122.00	123.00	-1	4,853	-0.02%
2021/02/17	9	120.67	2	119.00	119.50	7	4,993	0.14%
2021/02/05	6	113.25	2	113.00	113.50	4	4,998	0.08%
2021/02/04	19	112.00	0	0.00	111.50	19	5,074	0.37%
2021/02/03	2	109.75	1	109.50	111.00	1	5,173	0.02%
2021/02/02	1	112.50	2	113.75	111.50	-1	5,324	-0.02%
2021/02/01	6	110.17	1	111.50	110.00	5	5,535	0.09%
2021/01/29	7	114.21	253	114.53	109.50	-246	5,843	-4.21%	大賣/鉅額交易
2021/01/28	2	118.50	10	118.70	117.00	-8	5,961	-0.13%
2021/01/27	1	120.50	3	122.17	121.00	-2	6,102	-0.03%
2021/01/26	4	123.13	1	123.00	120.50	3	6,267	0.05%
2021/01/25	1	120.54	2	120.50	121.00	-1	6,129	-0.02%
2021/01/22	2	126.25	3	125.83	124.50	-1	6,130	-0.02%
2021/01/21	23	125.54	10	123.60	125.00	13	6,081	0.21%
2021/01/20	19	120.18	120	123.04	121.50	-101	5,948	-1.70%	大賣/鉅額交易
2021/01/19	252	126.63	185	123.28	123.50	67	5,864	1.14%	大買/大賣/
2021/01/18	186	120.97	4	119.75	124.00	182	5,675	3.21%	大買/鉅額交易
2021/01/15	17	118.50	10	119.85	113.00	7	5,576	0.13%
2021/01/14	3	110.50	2	112.25	112.00	1	5,356	0.02%
2021/01/13	37	111.32	38	113.28	112.00	-1	5,389	-0.02%
2021/01/12	3	105.83	3	106.33	107.00	0	5,209	0.00%
2021/01/11	4	106.63	7	108.29	107.50	-3	5,120	-0.06%
2021/01/08	106	105.74	122.3	105.13	103.50	-16.3	5,033	-0.32%	大買/大賣/
2021/01/07	19	98.95	1	100.50	101.00	18	4,834	0.37%
2021/01/06	2	96.00	10	93.52	92.20	-8	4,818	-0.17%
2021/01/05	1.3	97.85	1	98.10	95.00	0.3	4,868	0.01%
2021/01/04	19	95.22	5	96.44	98.10	14	4,762	0.29%
2020/12/31	2	88.20	3	88.93	89.20	-1	4,564	-0.02%
2020/12/24	2	87.55	0	0.00	87.20	2	4,748	0.04%
2020/12/22	0	0.00	5	86.60	84.40	-5	4,875	-0.10%
2020/12/21	0	0.00	2	86.50	86.90	-2	5,019	-0.04%
2020/12/18	1	87.00	0	0.00	86.60	1	5,598	0.02%
2020/12/14	0	0.00	1	89.20	89.80	-1	5,748	-0.02%
2020/12/11	1	87.10	1	90.50	87.10	0	5,790	0.00%
2020/12/09	1	87.40	1	87.70	87.70	0	5,805	0.00%
2020/12/07	0	0.00	1	85.30	84.90	-1	5,770	-0.02%
2020/12/04	3	89.47	1	88.30	88.40	2	5,722	0.03%
2020/12/03	6	95.00	3	92.70	90.10	3	5,743	0.05%
2020/11/30	1	88.20	20	88.56	88.30	-19	5,533	-0.34%
2020/11/27	10	86.90	82	86.21	87.10	-72	5,521	-1.30%
2020/11/24	1	85.00	0	0.00	85.50	1	5,803	0.02%
2020/11/23	0	0.00	104	84.17	85.20	-104	5,971	-1.74%	大賣/鉅額交易
2020/11/20	5	84.60	5	84.50	84.10	0	6,120	0.00%
2020/11/19	0	0.00	2	84.75	84.20	-2	6,151	-0.03%
2020/11/18	3	86.70	4	87.23	87.30	-1	6,170	-0.02%
2020/11/17	1	88.90	67	88.69	86.70	-66	6,173	-1.07%
2020/11/16	103	90.63	9	88.48	89.60	94	6,136	1.53%	大買/
2020/11/13	2	84.55	2	84.25	87.20	0	5,993	0.00%
2020/11/12	1	86.10	2	85.30	85.00	-1	5,948	-0.02%
2020/11/11	12	85.78	8	85.96	84.60	4	5,869	0.07%
2020/11/10	25	86.30	17	87.61	86.40	8	5,782	0.14%
2020/11/09	15	86.88	1	89.90	89.90	14	5,625	0.25%
2020/11/06	1	84.60	36	85.40	83.10	-35	5,399	-0.65%
2020/11/05	335	80.40	1	80.00	82.00	334	5,044	6.62%	大買/鉅額交易
2020/11/04	20	78.13	7	77.60	79.00	13	4,907	0.26%
2020/11/03	36	73.15	11	74.27	75.90	25	4,768	0.52%
2020/11/02	4	72.10	4	72.88	73.40	0	4,620	0.00%
2020/10/30	1	72.90	1	72.30	71.40	0	4,772	0.00%
2020/10/29	5	69.86	9	70.81	72.00	-4	4,765	-0.08%
2020/10/28	4	70.25	4	70.08	70.00	0	4,766	0.00%
2020/10/27	11	72.35	12	71.89	71.80	-1	4,792	-0.02%
2020/10/26	4	72.20	3	73.00	72.10	1	4,942	0.02%
2020/10/23	9	72.28	3	72.63	72.50	6	5,035	0.12%
2020/10/22	1	73.20	4	72.43	72.90	-3	5,236	-0.06%
2020/10/21	0	0.00	14	71.72	72.50	-14	5,421	-0.26%
2020/10/20	6	69.17	0	0.00	69.60	6	5,383	0.11%
2020/10/19	3	70.40	3	69.77	69.00	0	5,378	0.00%
2020/10/16	5	71.40	11	71.46	69.50	-6	5,386	-0.11%
2020/10/15	2	74.10	2	71.95	71.30	0	5,369	0.00%
2020/10/14	14	72.97	5	72.24	72.70	9	5,323	0.17%
2020/10/13	0	0.00	1	70.20	71.40	-1	5,282	-0.02%
2020/10/12	7	69.81	60	69.00	70.20	-53	5,198	-1.02%
2020/10/08	11	70.00	39	69.92	68.60	-28	5,383	-0.52%
2020/10/07	52	69.99	5	69.96	69.70	47	5,376	0.87%
2020/10/06	147	71.33	127	69.14	70.00	20	5,392	0.37%	大買/大賣/
2020/10/05	55	68.00	51	67.65	68.50	4	5,320	0.08%
2020/09/30	5	64.08	2	64.40	65.00	3	5,294	0.06%
2020/09/29	2	64.50	2	63.95	64.00	0	5,300	0.00%
2020/09/28	19	64.21	11	64.02	64.40	8	5,292	0.15%
2020/09/25	6	63.37	13	63.80	62.50	-7	5,274	-0.13%
2020/09/24	3	66.83	8	66.56	66.50	-5	5,150	-0.10%
2020/09/23	40	70.40	33	68.11	66.00	7	4,986	0.14%
2020/09/22	147	68.56	3	68.70	69.40	144	4,395	3.28%	大買/鉅額交易
2020/09/21	2	68.05	0	0.00	67.30	2	4,273	0.05%
2020/09/18	2	67.00	2	67.85	67.30	0	4,232	0.00%
2020/09/17	4	66.85	4	66.60	66.50	0	4,185	0.00%
2020/09/16	3	67.30	6	68.03	66.30	-3	4,153	-0.07%
2020/09/14	1	66.00	1	64.30	67.20	0	4,009	0.00%
2020/09/11	1	63.50	4	63.50	63.40	-3	3,927	-0.08%
2020/09/10	0	0.00	2	63.50	63.00	-2	3,907	-0.05%
2020/09/09	1	63.50	1	63.80	64.10	0	3,887	0.00%
2020/09/08	26	63.52	595	63.38	63.90	-569	3,869	-14.70%	大賣/鉅額交易
2020/09/07	0	0.00	1	62.70	62.20	-1	3,809	-0.03%
2020/09/04	0	0.00	2	64.10	64.40	-2	3,769	-0.05%
2020/09/03	1	66.70	77	66.84	66.60	-76	3,722	-2.04%
2020/09/02	79	67.20	5	66.76	66.60	74	3,698	2.00%
2020/09/01	8	69.91	10	69.30	68.50	-2	3,642	-0.05%
2020/08/31	0	0.00	10	66.80	68.40	-10	3,459	-0.29%
2020/08/28	10	67.59	15	67.77	67.60	-5	3,372	-0.15%
2020/08/27	11	65.64	20	66.05	67.20	-9	3,218	-0.28%
2020/08/26	22	64.55	17	64.67	62.70	5	3,018	0.17%
2020/08/25	20	62.55	10	61.80	62.20	10	2,838	0.35%
2020/08/24	9	60.63	17	60.55	61.60	-8	2,773	-0.29%
2020/08/21	4	55.50	5	56.58	58.00	-1	2,700	-0.04%
2020/08/20	7	52.27	0	0.00	52.80	7	2,654	0.26%
2020/08/19	2	56.60	0	0.00	56.10	2	2,604	0.08%
2020/08/14	1	59.70	2	59.00	60.00	-1	2,538	-0.04%
2020/08/12	1	58.10	0	0.00	58.90	1	2,499	0.04%
2020/08/10	4	60.23	2	60.00	60.00	2	2,457	0.08%
2020/08/07	0	0.00	3	63.10	62.80	-3	2,406	-0.12%
2020/08/06	4	64.50	26	64.91	64.30	-22	2,363	-0.93%
2020/08/05	331	66.79	34	65.83	65.00	297	2,292	12.96%	大買/鉅額交易
2020/08/03	3	61.97	1	61.60	62.40	2	2,070	0.10%
2020/07/31	0	0.00	55	61.65	62.70	-55	2,033	-2.70%
2020/07/30	8	62.81	6	63.67	61.80	2	1,978	0.10%
2020/07/29	14	58.69	9	59.38	61.30	5	1,811	0.28%
2020/07/28	58	60.20	39	61.78	55.80	19	1,684	1.13%
2020/07/27	73	57.67	66	57.28	59.10	7	1,359	0.51%
2020/07/24	2	54.00	25	53.87	53.80	-23	1,124	-2.05%
2020/07/23	5	52.50	1	53.20	52.40	4	1,073	0.37%
2020/07/22	5	52.70	101	53.07	53.10	-96	1,062	-9.04%	大賣/
2020/07/21	20	52.65	0	0.00	53.10	20	1,027	1.95%
2020/07/20	4	53.18	0	0.00	52.60	4	999	0.40%
2020/07/17	1	53.30	3	53.60	53.70	-2	969	-0.21%
2020/07/16	15	51.69	1	52.40	52.70	14	906	1.54%
2020/07/15	11	53.78	7	53.64	51.50	4	866	0.46%
2020/07/14	2	52.05	0	0.00	52.00	2	633	0.32%
2020/07/13	2	53.00	0	0.00	53.30	2	595	0.34%
2020/07/10	2	49.48	2	52.05	51.90	0	526	0.00%
2020/07/09	10	46.35	32	47.71	48.80	-22	427	-5.15%
2020/07/08	22	45.77	0	0.00	45.90	22	378	5.82%
2020/07/06	0	0.00	1	44.25	44.20	-1	349	-0.29%
2020/07/03	1	43.60	0	0.00	44.80	1	329	0.30%
2020/06/02	0	0.00	2	44.80	44.35	-2	438	-0.46%
2020/06/01	10	44.65	10	44.33	44.10	0	439	0.00%
2020/04/08	0	0.00	10	36.60	36.95	-10	656	-1.52%
2020/03/26	0	0.00	4	31.65	34.00	-4	641	-0.62%
2020/03/10	10	41.70	0	0.00	41.90	10	517	1.93%
2020/03/06	0	0.00	10	45.50	45.90	-10	485	-2.06%
2020/03/05	1	44.10	0	0.00	44.20	1	458	0.22%
2020/03/04	10	45.28	0	0.00	44.60	10	453	2.20%
2020/03/03	1	44.45	1	44.85	45.00	0	445	0.00%
2020/03/02	1	41.90	0	0.00	41.80	1	430	0.23%
2020/02/26	0	0.00	3	45.30	44.70	-3	414	-0.72%
2020/02/24	1	46.20	2	46.55	45.55	-1	404	-0.25%
2020/02/21	2	47.45	2	48.28	47.35	0	389	0.00%
2020/02/20	2	47.18	0	0.00	47.65	2	399	0.50%
2020/02/19	10	48.15	3	49.00	47.75	7	380	1.84%
2020/02/18	24	47.11	23	47.67	48.20	1	322	0.31%
2020/02/17	0	0.00	5	44.90	44.90	-5	233	-2.14%
2020/02/14	0	0.00	5	42.00	42.00	-5	214	-2.34%
2020/01/15	0	0.00	5	42.00	42.00	-5	222	-2.25%
2020/01/10	0	0.00	5	40.85	40.85	-5	217	-2.30%
2019/12/23	0	0.00	2	41.45	41.35	-2	197	-1.01%
2019/12/20	0	0.00	1	40.55	40.55	-1	195	-0.51%
2019/11/19	0	0.00	10	43.20	42.00	-10	176	-5.66%
2019/11/15	0	0.00	8	40.64	40.60	-8	155	-5.14%
2019/11/05	5	38.90	0	0.00	38.90	5	147	3.40%
2019/10/31	0	0.00	1	40.70	40.20	-1	145	-0.69%
2019/10/28	1	39.85	0	0.00	39.50	1	125	0.80%
2019/09/27	1	35.60	0	0.00	36.00	1	138	0.72%
2019/08/22	12	37.58	0	0.00	37.15	12	173	6.92%
2019/08/19	4	35.55	0	0.00	35.60	4	169	2.36%
2019/08/16	1	34.75	0	0.00	35.25	1	170	0.59%
2019/08/15	1	34.30	0	0.00	34.50	1	169	0.59%
2019/07/10	5	39.05	0	0.00	38.95	5	156	3.19%
2019/06/05	2	42.00	0	0.00	42.35	2	202	0.99%
2019/06/04	0	0.00	2	41.80	41.95	-2	203	-0.98%
2019/04/26	5	47.30	0	0.00	47.30	5	248	2.01%
2019/04/24	0	0.00	5	48.90	48.90	-5	239	-2.08%
2019/04/17	5	46.55	0	0.00	46.90	5	236	2.11%
2019/04/09	0	0.00	200	47.28	47.00	-200	221	-90.11%	大賣/鉅額交易
2019/04/08	0	0.00	5	49.60	47.75	-5	215	-2.32%
2019/04/02	0	0.00	5	48.35	48.35	-5	184	-2.71%
2019/03/26	5	45.90	0	0.00	45.90	5	174	2.87%
2019/02/26	0	0.00	10	48.35	48.10	-10	167	-5.97%
2019/02/25	0	0.00	1	49.20	49.30	-1	162	-0.61%
2019/02/14	5	45.45	0	0.00	45.20	5	140	3.56%
2019/01/30	10	46.00	0	0.00	45.90	10	142	7.00%
2018/10/29	0	42.45	0	0.00	42.05	0	359	0.00%
2018/10/26	0	42.60	0	0.00	42.45	0	368	0.00%
2018/10/25	0	43.50	0	0.00	43.10	0	375	0.00%
2018/10/11	1	45.90	0	0.00	46.60	1	417	0.24%
2018/10/08	0	0.00	5	52.08	51.70	-5	431	-1.16%
2018/09/28	0	0.00	55	56.12	55.70	-55	687	-8.00%
2018/09/27	0	0.00	60	56.82	56.00	-60	806	-7.44%
2018/09/26	0	0.00	60	57.19	57.50	-60	887	-6.76%
2018/09/11	0	0.00	7	55.20	55.70	-7	971	-0.72%
2018/09/10	1	54.80	0	0.00	54.40	1	978	0.10%
2018/09/03	0	0.00	1	60.40	59.50	-1	990	-0.10%
2018/08/31	1	61.60	0	0.00	61.50	1	1,003	0.10%
2018/08/30	0	0.00	38	58.89	59.30	-38	997	-3.81%
2018/08/29	0	0.00	38	59.20	59.30	-38	1,004	-3.78%
2018/08/27	0	0.00	5	58.40	58.60	-5	1,030	-0.49%
2018/08/21	0	0.00	8	59.18	59.50	-8	1,162	-0.69%
2018/08/16	0	0.00	2	59.50	60.30	-2	1,232	-0.16%
2018/08/02	0	0.00	12	63.32	63.10	-12	1,260	-0.95%
2018/07/25	0	0.00	3	65.63	65.70	-3	1,234	-0.24%
2018/07/24	0	0.00	5	65.40	65.00	-5	1,233	-0.41%
2018/07/20	1	66.10	0	0.00	65.20	1	1,249	0.08%
2018/07/19	0	0.00	5	65.30	65.90	-5	1,248	-0.40%
2018/07/16	2	66.00	0	0.00	67.00	2	1,241	0.16%
2018/07/10	2	66.65	21	67.57	66.70	-19	1,220	-1.56%
2018/07/09	0	0.00	63	69.40	68.50	-63	1,196	-5.27%
2018/07/06	52	70.48	114	68.57	70.80	-62	1,146	-5.41%	大賣/
2018/07/05	129	69.54	1	67.50	67.70	128	1,002	12.76%	大買/鉅額交易
2018/07/04	38	66.85	0	67.10	67.50	38	887	4.28%
2018/07/03	0	0.00	40	62.09	62.10	-40	814	-4.91%
2018/07/02	40	64.38	37	64.03	64.30	3	809	0.37%
2018/06/11	0	0.00	10	68.50	68.20	-10	842	-1.19%
2018/06/08	0	0.00	2	69.20	68.10	-2	852	-0.23%
2018/06/07	0	0.00	9	69.93	69.60	-9	867	-1.04%
2018/06/06	19	70.62	0	0.00	70.60	19	884	2.15%
2018/05/31	0	0.00	1	71.70	70.80	-1	1,003	-0.10%
2018/05/30	73	72.32	5	72.00	73.40	68	1,013	6.71%
2018/05/29	406	72.25	1	73.50	72.70	405	1,030	39.29%	大買/鉅額交易
2018/05/28	3	70.50	128	70.66	71.60	-125	993	-12.58%	大賣/鉅額交易
2018/05/25	214	68.56	1	69.30	69.40	213	964	22.07%	大買/鉅額交易
2018/05/24	0	0.00	24	66.32	66.90	-24	985	-2.44%
2018/05/23	10	66.90	9	66.71	66.40	1	993	0.10%
2018/05/22	28	68.11	0	0.00	67.80	28	990	2.83%
2018/05/21	1	65.80	5	64.90	65.80	-4	971	-0.41%
2018/05/18	0	0.00	1	64.40	64.70	-1	974	-0.10%
2018/05/11	11	67.76	0	0.00	67.30	11	997	1.10%
2018/05/09	0	0.00	5	65.30	65.30	-5	1,009	-0.50%
2018/05/08	7	66.10	0	0.00	65.80	7	1,007	0.69%
2018/03/26	0	0.00	10	68.50	68.60	-10	1,037	-0.96%
2018/03/22	0	0.00	2	68.20	68.10	-2	1,019	-0.20%
2018/03/21	0	0.00	22	68.83	69.00	-22	1,010	-2.18%
2018/03/14	0	0.00	16	72.42	73.60	-16	977	-1.64%
2018/03/13	3	72.50	19	74.13	73.00	-16	976	-1.64%
2018/03/12	3	74.17	8	75.20	74.60	-5	961	-0.52%
2018/03/09	15	77.23	13	76.56	75.00	2	955	0.21%
2018/03/08	35	74.93	7	75.36	76.00	28	921	3.04%
2018/03/07	3	74.40	3	75.40	72.80	0	862	0.00%
2018/03/06	0	0.00	3	74.37	74.20	-3	846	-0.35%
2018/03/05	4	74.55	18	73.34	74.40	-14	824	-1.70%
2018/03/02	13	74.15	0	0.00	73.20	13	790	1.64%
2018/03/01	7	72.80	0	0.00	72.90	7	744	0.94%
2018/02/27	17	71.66	12	71.91	71.80	5	765	0.65%
2018/02/26	27	70.64	0	0.00	72.00	27	758	3.56%
2018/02/23	7	68.27	0	0.00	67.90	7	715	0.98%
2018/02/21	0	0.00	26	64.88	65.00	-26	719	-3.61%
2018/02/09	0	0.00	20	63.40	64.40	-20	739	-2.71%
2018/02/06	0	0.00	100	66.23	65.00	-100	734	-13.61%
2018/02/05	0	0.00	17	66.07	67.50	-17	726	-2.34%
2018/02/02	11	69.05	5	69.10	67.60	6	733	0.82%
2018/02/01	21	67.96	2	67.50	67.90	19	755	2.52%
2018/01/24	5	68.68	0	0.00	67.70	5	993	0.50%
2018/01/23	0	0.00	50	67.73	67.60	-50	1,013	-4.93%
2018/01/22	0	0.00	11	67.81	68.10	-11	1,032	-1.06%
2018/01/19	0	0.00	12	67.73	67.80	-12	1,058	-1.13%
2018/01/18	21	67.47	6	67.50	67.80	15	1,103	1.36%
2018/01/15	35	65.11	1	66.40	66.00	34	1,275	2.67%
2018/01/08	0	0.00	1	66.50	65.10	-1	1,570	-0.06%
2018/01/05	4	65.70	4	66.80	66.00	0	1,583	0.00%