萬潤 (6187)-兆豐-嘉義券商分點個股進出

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
243.0
漲跌
▲20.5
漲幅
+9.21%
成交量
5,251張
產業
上櫃其他電子類股
464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－兆豐-嘉義券商分點個股進出

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

兆豐-嘉義券商分點個股進出
兆豐-嘉義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
2024/04/24	2	240.06	0	244.50	243.00	2	3,542	0.06%
2024/04/23	0	211.00	0	0.00	222.50	0	3,759	0.00%
2024/04/16	1	244.50	0	0.00	243.50	1	4,158	0.02%
2024/04/15	0	0.00	1	261.00	261.50	-1	4,263	-0.02%
2024/04/09	0	273.50	0	0.00	271.00	0	4,340	0.00%
2024/04/08	1.2	280.65	1	288.50	290.00	0.2	4,271	0.00%
2024/04/03	4	286.88	7	284.00	279.50	-3	4,333	-0.07%
2024/04/02	31	273.33	30	286.20	284.50	1	4,391	0.02%
2024/04/01	6	267.34	6	269.00	268.00	0	4,265	0.00%
2024/03/27	1	244.50	0	0.00	244.00	1	4,272	0.02%
2024/03/25	0	0.00	1	253.00	251.00	-1	4,277	-0.02%
2024/03/13	4.1	257.13	0	0.00	242.50	4.1	4,276	0.10%
2024/03/12	4	267.75	4	269.88	269.00	0	4,220	0.00%
2024/03/11	1	258.50	1	260.00	273.50	0	4,143	0.00%
2024/03/08	0	0.00	1	267.00	249.00	-1	4,005	-0.02%
2024/02/22	2	243.00	3	240.50	246.00	-1	4,496	-0.02%
2024/02/20	2	232.25	1	237.00	229.00	1	4,354	0.02%
2024/02/16	3	207.67	5	212.20	228.00	-2	4,383	-0.05%
2024/02/05	0	0.00	1	195.00	196.00	-1	4,376	-0.02%
2024/02/02	0	0.00	4	196.00	196.00	-4	4,387	-0.09%
2024/02/01	0	0.00	1	195.00	193.50	-1	4,392	-0.02%
2024/01/31	0	0.00	1	198.50	191.50	-1	4,415	-0.02%
2024/01/30	0	0.00	9.1	190.38	192.00	-9.1	4,402	-0.21%
2024/01/26	0	0.00	2	176.00	178.00	-2	4,458	-0.04%
2024/01/24	0	0.00	1	174.00	174.50	-1	4,474	-0.02%
2024/01/23	3	177.00	2	176.50	178.50	1	4,476	0.02%
2024/01/22	2	180.50	38.2	178.28	179.00	-36.2	4,365	-0.83%
2024/01/19	22	168.48	1	168.50	166.00	21	4,240	0.50%
2024/01/18	8	164.58	47.1	169.27	170.00	-39.1	4,087	-0.96%
2024/01/17	9	167.43	4.1	164.82	165.00	4.9	3,969	0.12%
2024/01/16	2	158.73	4.3	159.52	158.50	-2.3	3,749	-0.06%
2024/01/15	1	152.50	1.4	154.05	153.00	-0.4	3,860	-0.01%
2024/01/12	1	152.00	1.1	153.55	148.50	-0.1	4,040	0.00%
2024/01/11	2	151.27	3.2	153.29	152.50	-1.1	4,050	-0.03%
2024/01/10	2	149.25	2	151.50	148.00	0	4,024	0.00%
2024/01/09	2	148.00	3	148.83	149.00	-1	3,974	-0.03%
2024/01/08	0	0.00	3	145.33	145.50	-3	3,909	-0.08%
2024/01/05	0	0.00	1	139.50	142.50	-1	3,922	-0.03%
2024/01/03	2	137.25	1	138.50	139.50	1	4,151	0.02%
2024/01/02	4	142.38	4	142.25	142.00	0	4,238	0.00%
2023/12/29	1.1	144.84	1.1	145.98	141.00	0	4,492	0.00%
2023/12/28	4.1	144.05	20.3	142.83	148.50	-16.2	4,421	-0.37%
2023/12/27	10	138.50	9	140.44	138.50	1	4,443	0.02%
2023/12/26	1.1	138.00	0	0.00	137.50	1.1	4,609	0.02%
2023/12/25	2	137.50	4	138.13	140.00	-2	4,652	-0.04%
2023/12/22	0	0.00	1	134.00	133.50	-1	4,589	-0.02%
2023/12/21	0	0.00	1	132.50	133.50	-1	4,612	-0.02%
2023/12/20	0	134.50	0	0.00	133.00	0	4,699	0.00%
2023/12/15	3	133.50	0	0.00	132.00	3	4,742	0.06%
2023/12/13	18.1	136.41	8	134.50	133.50	10.1	4,711	0.21%
2023/12/12	0	0.00	1.1	138.00	139.50	-1.1	4,612	-0.02%
2023/12/11	0	0.00	1	135.50	135.50	-1	4,576	-0.02%
2023/12/08	0	0.00	1	137.00	136.00	-1	4,548	-0.02%
2023/12/07	0	0.00	10	136.50	135.00	-10	4,542	-0.22%
2023/12/05	1	127.50	0	0.00	127.50	1	4,540	0.02%
2023/12/01	10	135.50	11	137.55	133.00	-1	4,538	-0.02%
2023/11/30	10	135.75	8.1	137.38	134.00	1.9	4,498	0.04%
2023/11/29	0	0.00	0.1	135.00	134.00	-0.1	4,406	0.00%
2023/11/28	0	130.67	0	0.00	133.00	0	4,392	0.00%
2023/11/27	0	0.00	2	134.50	129.50	-2	4,379	-0.05%
2023/11/24	0	131.67	0	0.00	132.50	0	4,364	0.00%
2023/11/23	2.2	132.30	2	133.00	131.50	0.2	4,353	0.01%
2023/11/22	0	135.67	0	0.00	137.50	0	4,273	0.00%
2023/11/21	11.1	137.95	5	141.50	136.50	6.1	4,217	0.14%
2023/11/20	13	136.50	17	137.59	138.50	-4	4,107	-0.10%
2023/11/17	0	133.82	1	133.00	136.00	-1	4,061	-0.02%
2023/11/16	6	134.08	5.1	135.50	132.00	0.9	4,040	0.02%
2023/11/15	2.1	137.43	124	134.54	131.50	-121.9	3,993	-3.05%	大賣/鉅額交易
2023/11/14	7	130.37	7.2	131.30	134.50	-0.1	3,915	0.00%
2023/11/13	0	128.00	0	0.00	127.00	0	3,877	0.00%
2023/11/10	1	125.50	0	0.00	123.00	1	3,841	0.03%
2023/11/08	1.2	125.36	2	127.00	126.50	-0.8	3,877	-0.02%
2023/11/06	0	0.00	1	132.00	131.50	-1	4,019	-0.02%
2023/11/03	0	0.00	0.2	127.50	130.00	-0.2	4,091	0.00%
2023/11/02	2	121.50	2	123.00	124.00	0	4,091	0.00%
2023/10/31	3	118.00	3	117.00	117.00	0	4,353	0.00%
2023/10/30	0	122.83	0	0.00	122.00	0	4,452	0.00%
2023/10/27	3.2	123.35	3.1	120.50	120.50	0.1	4,646	0.00%
2023/10/26	3	125.50	3	127.50	125.50	0	4,938	0.00%
2023/10/25	0	132.25	0	0.00	130.00	0	5,158	0.00%
2023/10/24	3	128.01	3	130.00	130.00	0	5,207	0.00%
2023/10/23	6	130.43	11	135.86	130.50	-5	5,323	-0.09%
2023/10/20	15	131.17	10	131.40	135.00	5	5,257	0.10%
2023/10/19	120	130.67	0	0.00	134.00	120	5,093	2.36%	大買/鉅額交易
2023/10/18	0	0.00	0.1	128.50	128.00	-0.1	5,169	0.00%
2023/10/17	0	0.00	2	134.75	130.00	-2	5,266	-0.04%
2023/10/16	13	133.15	30	134.10	133.00	-17	5,414	-0.31%
2023/10/13	21	136.00	0	0.00	136.00	21	5,513	0.38%
2023/10/12	12	137.75	12	138.79	135.50	0	5,712	0.00%
2023/10/11	6	137.08	6	138.08	133.00	0	5,776	0.00%
2023/10/06	1	133.50	4	133.50	133.00	-3	5,702	-0.05%
2023/10/05	19	130.34	21.1	131.78	135.00	-2.1	5,742	-0.04%
2023/10/04	8	122.38	8	122.13	125.50	0	5,532	0.00%
2023/10/03	2	124.00	3	124.50	124.50	-1	5,512	-0.02%
2023/10/02	2	120.25	1.2	121.92	124.00	0.8	5,544	0.01%
2023/09/28	2	108.75	7.2	108.36	113.00	-5.2	5,453	-0.10%
2023/09/26	1	104.00	0	0.00	103.00	1	5,630	0.02%
2023/09/22	2	101.50	3	102.67	101.00	-1	5,615	-0.02%
2023/09/18	0	0.00	1	99.80	99.30	-1	5,609	-0.02%
2023/09/15	1	99.30	1	100.50	100.50	0	5,613	0.00%
2023/09/14	4	101.00	2	99.50	101.50	2	5,624	0.04%
2023/09/13	1	96.60	0	0.00	97.00	1	5,626	0.02%
2023/09/12	0	96.00	0	0.00	95.80	0	5,629	0.00%
2023/09/11	0	0.00	2	98.45	97.40	-2	5,630	-0.04%
2023/09/08	1	98.85	0	0.00	100.50	1	5,668	0.02%
2023/09/07	0.2	103.07	0	0.00	101.50	0.2	5,758	0.00%
2023/09/06	3	107.17	0	0.00	106.00	3	5,801	0.05%
2023/09/05	1	108.51	0	0.00	109.00	1	5,863	0.02%
2023/09/01	2	106.25	1	106.50	106.00	1	6,424	0.02%
2023/08/29	0	0.00	1	107.00	107.50	-1	6,722	-0.01%
2023/08/28	3	104.67	2	105.25	106.50	1	6,755	0.01%
2023/08/25	0	0.00	1	110.50	108.00	-1	6,749	-0.01%
2023/08/24	5	113.20	4	113.63	112.50	1	6,748	0.01%
2023/08/23	1	108.00	2	109.75	110.50	-1	6,706	-0.01%
2023/08/18	18	109.61	20	108.55	107.00	-2	6,658	-0.03%
2023/08/17	10	112.60	8	114.94	116.00	2	6,566	0.03%
2023/08/16	8	109.06	8	110.38	111.00	0	6,434	0.00%
2023/08/15	2	111.00	1	111.00	110.50	1	6,403	0.02%
2023/08/14	0	0.00	1	107.50	110.50	-1	6,365	-0.02%
2023/08/11	1	110.00	1	110.50	111.00	0	6,327	0.00%
2023/08/10	19.2	111.48	20	113.18	109.00	-0.8	6,267	-0.01%
2023/08/09	18	120.17	20	119.13	120.00	-2	6,122	-0.03%
2023/08/08	7	127.00	0	0.00	127.00	7	6,007	0.12%
2023/08/07	3	127.83	23	124.63	129.00	-20	5,924	-0.34%
2023/08/04	2	122.50	1	123.50	123.00	1	5,761	0.02%
2023/08/02	4.1	121.28	5	123.60	121.00	-0.9	5,609	-0.02%
2023/08/01	5	138.30	6	136.67	128.00	-1	5,469	-0.02%
2023/07/31	37	146.93	44	147.35	142.00	-7	5,244	-0.13%
2023/07/28	11	139.73	13	140.42	138.50	-2	4,877	-0.04%
2023/07/27	10	136.55	18	137.47	134.50	-8	4,615	-0.17%
2023/07/26	17	140.59	29	141.41	135.50	-12	4,508	-0.27%
2023/07/25	42	135.71	49	134.41	135.50	-7	4,311	-0.16%
2023/07/24	15	127.43	1	129.00	130.50	14	4,127	0.34%
2023/07/21	7	131.64	17.1	135.24	131.00	-10.1	4,042	-0.25%
2023/07/20	2	129.75	45	130.91	133.00	-43	3,895	-1.10%
2023/07/19	9	125.22	40.4	127.42	123.50	-31.4	3,732	-0.84%
2023/07/18	5	121.20	8	125.00	122.00	-3	3,541	-0.08%
2023/07/17	14	123.46	21	122.19	121.50	-7	3,395	-0.21%
2023/07/14	16.4	115.91	18.1	116.23	118.50	-1.7	3,138	-0.05%
2023/07/13	1	108.50	6	107.50	108.00	-5	2,953	-0.17%
2023/07/12	10	108.85	194	107.30	104.50	-184	2,876	-6.40%	大賣/鉅額交易
2023/07/11	4	108.38	0	0.00	107.00	4	2,720	0.15%
2023/07/10	2	108.00	0	0.00	108.50	2	2,633	0.08%
2023/07/07	22	107.95	11	107.73	109.00	11	2,564	0.43%
2023/07/06	6	103.83	19.1	105.96	110.00	-13.1	2,354	-0.56%
2023/07/05	18	100.34	10	100.38	100.00	8	2,245	0.36%
2023/07/04	9	94.81	7	99.06	100.00	2	2,125	0.09%
2023/07/03	1	92.10	1	92.10	91.50	0	1,948	0.00%
2023/06/30	0	0.00	405	87.68	89.80	-405	1,898	-21.33%	大賣/鉅額交易
2023/06/29	1	82.70	263	83.53	84.20	-262	1,846	-14.19%	大賣/鉅額交易
2023/06/28	0	0.00	457.1	82.75	82.40	-457.1	1,832	-24.94%	大賣/鉅額交易
2023/06/27	0	0.00	27	87.43	85.50	-27	1,803	-1.50%
2023/06/26	0	0.00	5	87.40	86.30	-5	1,787	-0.28%
2023/06/20	1	89.70	0	0.00	89.40	1	1,764	0.06%
2023/06/19	2	91.00	2	91.25	91.30	0	1,744	0.00%
2023/06/16	0	0.00	40	89.98	89.00	-40	1,714	-2.33%
2023/06/15	0.1	89.30	1	89.20	89.00	-1	1,692	-0.06%
2023/06/14	2	90.00	303	91.64	90.00	-301	1,662	-18.11%	大賣/鉅額交易
2023/06/13	36	92.44	167	93.46	92.60	-131	1,589	-8.24%	大賣/鉅額交易
2023/06/12	3	89.87	213	90.38	89.60	-210	1,461	-14.37%	大賣/鉅額交易
2023/06/09	0	0.00	283	91.01	90.60	-283	1,383	-20.45%	大賣/鉅額交易
2023/06/08	23.1	93.20	17	94.76	93.40	6.1	1,307	0.46%
2023/06/07	3	89.67	3	90.17	91.80	0	966	0.00%
2023/06/06	64	81.80	61	83.80	83.50	3	746	0.40%
2023/06/05	2	73.40	3	76.80	81.00	-1	640	-0.16%
2023/06/02	3	75.13	2	74.50	74.50	1	537	0.19%
2023/06/01	10	68.50	10	69.80	72.60	0	439	0.00%
2023/05/31	62	70.90	11	69.27	69.20	51	398	12.81%
2023/05/30	46	69.02	6	69.22	69.80	40	385	10.38%
2023/05/29	0	0.00	40	67.90	67.70	-40	376	-10.63%
2023/05/26	3	68.80	0	0.00	68.40	3	389	0.77%
2023/05/25	0	0.00	43	66.36	69.20	-43	379	-11.32%
2023/05/24	0	0.00	50	65.45	65.70	-50	366	-13.64%
2023/05/19	0	0.00	23	64.30	64.20	-23	462	-4.97%
2023/05/18	2	63.30	0.4	65.00	64.10	1.6	479	0.34%
2023/05/17	2	62.00	20	61.70	61.50	-18	469	-3.84%
2023/05/16	0	0.00	15	61.50	61.00	-15	468	-3.20%
2023/05/09	0	0.00	1.1	61.06	61.00	-1.1	488	-0.23%
2023/05/05	7	61.90	0	0.00	61.60	7	495	1.41%
2023/05/02	1	61.50	0	0.00	61.80	1	519	0.19%
2023/04/28	0.2	62.00	5	61.30	61.30	-4.8	533	-0.90%
2023/04/27	0	0.00	7	61.30	61.10	-7	532	-1.32%
2023/04/26	0	0.00	2	60.85	60.90	-2	531	-0.38%
2023/04/25	0	0.00	8	61.33	61.20	-8	531	-1.51%
2023/04/21	2	65.60	2	64.10	64.00	0	527	0.00%
2023/04/19	0	0.00	22	66.06	66.00	-22	526	-4.18%
2023/04/14	0	0.00	11	67.02	66.80	-11	523	-2.10%
2023/04/13	3	68.07	0	0.00	67.00	3	525	0.57%
2023/04/12	0	0.00	6	69.80	68.80	-6	522	-1.15%
2023/04/11	1	69.00	20.1	68.68	69.00	-19.1	524	-3.63%
2023/04/10	0	0.00	20	67.90	67.80	-20	532	-3.76%
2023/04/06	0	0.00	4	68.80	67.50	-4	535	-0.75%
2023/03/24	0	0.00	10.1	68.53	68.60	-10.1	587	-1.72%
2023/03/23	0	0.00	0.1	68.50	68.40	-0.1	593	-0.01%
2023/03/22	10	68.00	0.3	68.00	68.00	9.8	597	1.63%
2023/03/16	0	0.00	35	65.44	65.20	-35	682	-5.13%
2023/03/15	1	67.70	0	0.00	67.20	1	744	0.13%
2023/03/06	1	71.70	0	0.00	71.50	1	977	0.10%
2023/03/03	1	71.90	0	0.00	71.90	1	995	0.10%
2023/03/02	0.1	72.60	1.2	72.58	72.10	-1.1	1,012	-0.11%
2023/02/24	0	0.00	1.2	72.57	72.00	-1.2	996	-0.12%
2023/02/23	0	0.00	20	71.35	71.20	-20	975	-2.05%
2023/02/22	17	70.19	0	0.00	70.30	17	976	1.74%
2023/02/20	1.2	71.60	7	72.50	72.00	-5.9	1,004	-0.58%
2023/02/17	2	72.40	2.1	72.30	72.40	-0.1	1,015	-0.01%
2023/02/16	0	0.00	3	70.04	70.90	-3	955	-0.31%
2023/02/14	0	0.00	0.2	67.10	67.10	-0.2	948	-0.02%
2023/02/10	0.5	66.22	0	0.00	66.00	0.5	966	0.05%
2023/02/08	0	0.00	2.3	68.31	68.40	-2.3	966	-0.23%
2023/02/07	0	0.00	7.2	67.80	67.80	-7.2	962	-0.74%
2023/02/06	1	66.80	0	0.00	66.90	1	960	0.10%
2023/02/03	0	0.00	1	68.40	67.50	-1	959	-0.10%
2023/02/02	0	0.00	7.1	67.91	68.10	-7.1	958	-0.74%
2023/02/01	0	0.00	3.2	66.47	67.00	-3.2	951	-0.34%
2023/01/31	0	0.00	2	65.90	65.70	-2	956	-0.21%
2023/01/30	7	65.63	44.3	65.48	65.80	-37.3	963	-3.87%
2023/01/17	0	0.00	16	62.30	62.30	-16	957	-1.67%
2023/01/12	2	62.70	0	0.00	62.60	2	988	0.20%
2023/01/11	0	0.00	1	64.50	63.40	-1	997	-0.10%
2023/01/10	0	0.00	5	63.90	64.00	-5	1,013	-0.49%
2023/01/09	0	0.00	20	64.25	64.20	-20	1,027	-1.95%
2023/01/06	0	0.00	15	63.47	63.60	-15	1,041	-1.44%
2023/01/04	0	0.00	10	62.80	62.80	-10	1,064	-0.94%
2023/01/03	0	0.00	2	61.15	62.90	-2	1,081	-0.18%
2022/12/29	2.1	60.13	0	0.00	61.00	2.1	1,100	0.19%
2022/12/28	40	61.88	10	61.20	61.20	30	1,101	2.72%
2022/12/23	30	63.10	30	64.07	65.00	0	1,110	0.00%
2022/12/22	7	65.03	7	66.13	64.40	0	1,109	0.00%
2022/12/21	8	65.70	0	0.00	65.00	8	1,114	0.72%
2022/12/20	1.3	68.32	0	0.00	64.30	1.3	1,116	0.12%
2022/12/15	0	0.00	30.1	71.03	71.10	-30.1	1,122	-2.68%
2022/12/13	0.2	69.60	0	0.00	69.00	0.2	1,116	0.02%
2022/12/09	1.2	72.26	211	71.17	70.30	-209.9	1,106	-18.96%	大賣/鉅額交易
2022/12/08	2	73.05	12	72.83	72.40	-10	1,091	-0.92%
2022/12/07	10	72.90	9	73.80	71.10	1	1,075	0.09%
2022/12/06	11	72.58	8	72.48	71.80	3	1,029	0.29%
2022/12/05	1	73.20	95.2	71.73	74.10	-94.2	960	-9.80%
2022/12/02	11.4	67.45	86.7	69.10	67.40	-75.3	869	-8.66%
2022/12/01	0	0.00	10.1	65.10	65.10	-10.1	812	-1.24%
2022/11/30	0	64.20	0.3	64.48	64.10	-0.3	806	-0.03%
2022/11/28	0.1	62.90	0	0.00	62.50	0.1	841	0.01%
2022/11/25	1.1	63.78	13	63.54	63.00	-11.9	929	-1.28%
2022/11/24	3	64.40	2.4	64.17	64.40	0.6	971	0.06%
2022/11/18	4	61.93	5	61.50	61.50	-1	1,014	-0.10%
2022/11/17	1	62.90	21	63.20	63.10	-20	1,011	-1.98%
2022/11/15	0.1	62.60	0.1	64.10	63.10	-0.1	1,051	0.00%
2022/11/14	11	60.46	11.1	61.00	60.80	-0.1	1,055	-0.01%
2022/11/11	0	0.00	15	60.10	60.10	-15	1,051	-1.43%
2022/11/10	0.1	59.65	13	59.73	59.20	-12.9	1,047	-1.23%
2022/11/09	0	0.00	0.1	60.41	60.60	-0.1	1,050	-0.01%
2022/11/07	1	58.80	0	0.00	59.30	1	1,042	0.10%
2022/11/04	0	0.00	1	57.60	59.20	-1	1,040	-0.10%
2022/11/02	1	58.30	1	57.90	58.40	0	1,037	0.00%
2022/11/01	1	57.40	0	0.00	57.40	1	1,036	0.10%
2022/10/31	10	56.90	0	0.00	56.90	10	1,040	0.96%
2022/10/21	0	0.00	9	55.60	55.60	-9	1,028	-0.87%
2022/10/18	5	60.00	0	0.00	59.10	5	1,011	0.49%
2022/10/17	5	59.80	0	0.00	60.20	5	1,006	0.50%
2022/10/14	1	58.90	4	59.43	59.50	-3	997	-0.30%
2022/10/13	0	0.00	10	56.65	56.20	-10	994	-1.01%
2022/10/12	7	60.96	7	61.81	61.70	0	986	0.00%
2022/10/05	0	0.00	1.1	70.00	69.10	-1.1	980	-0.11%
2022/10/03	10	65.74	0	0.00	66.10	10	981	1.02%
2022/09/30	13.1	63.58	15	65.03	67.00	-1.9	980	-0.19%
2022/09/29	1	66.00	0	0.00	66.00	1	981	0.10%
2022/09/28	30	68.20	18	67.66	66.90	12	978	1.23%
2022/09/27	7	70.99	4	71.98	72.30	3	975	0.31%
2022/09/26	56	71.70	32	73.89	70.80	24	979	2.45%
2022/09/23	10	76.70	0	0.00	76.30	10	978	1.02%
2022/09/22	2.1	78.52	1	78.80	78.90	1.1	976	0.11%
2022/09/21	11	79.80	0	0.00	79.80	11	976	1.13%
2022/09/20	9	80.88	0	0.00	81.70	9	974	0.92%
2022/09/19	2	82.00	0	0.00	80.50	2	976	0.20%
2022/09/16	0	0.00	10	82.30	82.30	-10	978	-1.02%
2022/09/15	3	86.30	2	84.00	83.70	1	988	0.10%
2022/09/14	2	83.20	2	83.01	84.40	0	981	0.00%
2022/09/13	5	83.50	0.2	83.13	84.00	4.8	984	0.49%
2022/09/08	0	0.00	5	80.50	80.50	-5	1,020	-0.49%
2022/09/07	2	78.40	20	79.84	79.70	-18	1,033	-1.74%
2022/09/05	20	82.90	15	82.14	81.70	5	1,077	0.46%
2022/09/02	0.1	86.00	19	85.10	85.10	-18.9	1,073	-1.76%
2022/09/01	14.2	87.80	25.3	89.55	86.50	-11.1	1,068	-1.04%
2022/08/31	11	86.12	10.2	86.80	87.10	0.9	993	0.09%
2022/08/30	0	0.00	12.1	83.66	84.60	-12.1	929	-1.30%
2022/08/29	4	78.15	3	78.67	78.30	1	903	0.11%
2022/08/25	0	0.00	8.2	81.90	82.40	-8.2	895	-0.92%
2022/08/24	0	0.00	5	79.14	78.20	-5	897	-0.56%
2022/08/23	9.1	78.71	0	0.00	78.50	9.1	931	0.98%
2022/08/22	66.3	83.82	13	84.95	81.00	53.3	923	5.77%
2022/08/19	2	81.60	25.8	85.65	86.70	-23.8	857	-2.78%
2022/08/18	0.1	77.60	7.2	79.10	78.90	-7.1	825	-0.86%
2022/08/17	0.2	78.06	10	78.83	78.50	-9.8	827	-1.18%
2022/08/16	1	78.00	2.3	78.68	79.40	-1.3	840	-0.15%
2022/08/12	3	75.00	1.1	75.08	75.50	1.9	832	0.22%
2022/08/11	1	73.40	0	0.00	73.30	1	835	0.12%
2022/08/10	0.1	73.20	0	0.00	72.40	0.1	843	0.01%
2022/08/09	0.1	73.90	0	0.00	73.90	0.1	847	0.01%
2022/08/08	1.2	72.97	0.2	74.60	74.40	1	852	0.12%
2022/08/05	0	0.00	11.1	74.02	74.30	-11.1	859	-1.29%
2022/08/04	16	69.96	28	70.60	71.10	-12	878	-1.37%
2022/08/03	5	71.34	5	71.32	71.10	0	879	0.00%
2022/08/02	20.1	72.13	0	0.00	72.30	20.1	884	2.27%
2022/08/01	0	0.00	20	75.30	75.30	-20	886	-2.26%
2022/07/29	1	76.50	11	76.45	76.50	-10	891	-1.12%
2022/07/28	0.1	75.60	0	0.00	75.10	0.1	904	0.01%
2022/07/27	3	74.73	0	0.00	76.40	3	913	0.33%
2022/07/26	2	76.75	0	0.00	75.90	2	954	0.21%
2022/07/22	22	80.34	23	78.50	78.50	-1	990	-0.10%
2022/07/21	0	0.00	0.1	78.74	79.20	-0.1	997	-0.01%
2022/07/20	5	79.20	1	78.73	77.50	4	1,000	0.40%
2022/07/19	16.1	77.41	1	77.80	77.30	15.1	1,002	1.51%
2022/07/18	4	76.35	18	79.83	80.00	-14	1,013	-1.38%
2022/07/15	0	0.00	1	75.50	75.80	-1	998	-0.10%
2022/07/14	1	72.10	1	72.80	72.70	0	993	0.00%
2022/07/12	21	70.46	3	70.83	69.30	18	1,005	1.79%
2022/07/11	5	72.46	0	0.00	73.30	5	1,012	0.49%
2022/07/07	21	74.75	21	75.13	75.70	0	1,010	0.00%
2022/07/05	1	75.00	11	76.72	77.00	-10	1,042	-0.96%
2022/07/04	26.2	74.54	0	0.00	74.60	26.2	1,051	2.49%
2022/07/01	30	79.03	30	75.62	75.00	0	1,056	0.00%
2022/06/30	40	81.74	5	81.10	81.10	35	1,044	3.35%
2022/06/29	40	84.20	12	85.20	84.10	28	1,079	2.59%
2022/06/27	5	86.40	0	0.00	86.80	5	1,111	0.45%
2022/06/24	3	83.90	3	84.40	84.40	0	1,115	0.00%
2022/06/23	54	81.33	27	82.74	82.30	27	1,130	2.39%
2022/06/22	40	84.42	10	83.49	83.20	30	1,143	2.62%
2022/06/21	14	82.10	74	84.32	85.50	-60	1,175	-5.10%
2022/06/20	48	81.07	148	83.83	80.90	-100	1,199	-8.34%	大賣/
2022/06/17	20	85.53	3	85.37	88.20	17	1,200	1.42%
2022/06/16	2	91.60	7	89.26	87.60	-5	1,201	-0.42%
2022/06/15	0.2	90.80	15	90.40	90.20	-14.9	1,220	-1.22%
2022/06/14	3	93.37	27	91.78	92.80	-24	1,308	-1.83%
2022/06/13	1	97.00	18	97.02	96.70	-17	1,337	-1.27%
2022/06/10	11	100.45	25	100.50	100.50	-14	1,358	-1.03%
2022/06/09	3.1	104.28	44	102.23	102.00	-40.9	1,404	-2.91%
2022/06/08	26	105.19	21	106.45	105.50	5	1,472	0.34%
2022/06/07	20	105.75	0	0.00	105.00	20	1,496	1.34%
2022/06/06	11	107.68	9	108.44	105.50	2	1,509	0.13%
2022/06/02	8.1	106.00	0	0.00	107.00	8.1	1,549	0.52%
2022/06/01	2.1	108.25	2	108.75	107.00	0.1	1,629	0.00%
2022/05/31	45	109.61	23.1	109.59	110.50	21.9	1,677	1.31%
2022/05/30	0	0.00	2	105.00	104.50	-2	1,784	-0.11%
2022/05/25	2	101.50	1	101.50	101.50	1	1,915	0.05%
2022/05/24	4	102.13	6	101.50	101.00	-2	1,999	-0.10%
2022/05/23	3	104.83	2	105.00	105.50	1	2,053	0.05%
2022/05/20	2.1	104.50	0	0.00	104.00	2.1	2,063	0.10%
2022/05/18	1	108.50	0	0.00	107.00	1	2,070	0.05%
2022/05/17	2.1	107.49	0	0.00	107.50	2.1	2,077	0.10%
2022/05/16	1	103.50	1	104.00	103.00	0	2,103	0.00%
2022/05/13	0	0.00	5	103.00	104.00	-5	2,152	-0.23%
2022/05/12	36	101.58	25	100.94	99.80	11	2,173	0.51%
2022/05/10	1	106.00	0	104.50	105.50	1	2,207	0.05%
2022/05/09	14.2	107.24	9	106.56	106.00	5.2	2,208	0.24%
2022/05/05	18	115.92	16	115.94	116.00	2	2,207	0.09%
2022/05/04	15	116.33	10	115.50	115.50	5	2,204	0.23%
2022/05/03	8	113.38	8	115.62	118.00	0	2,204	0.00%
2022/04/29	0	0.00	7	114.14	115.50	-7	2,181	-0.32%
2022/04/28	84	105.91	26	105.33	105.00	58	2,158	2.69%
2022/04/27	12	99.75	32	100.95	103.50	-20	2,160	-0.93%
2022/04/26	10	104.15	10	105.45	104.50	0	2,153	0.00%
2022/04/25	18	105.44	8	105.69	105.50	10	2,174	0.46%
2022/04/22	44	111.85	43	110.86	110.50	1	2,187	0.05%
2022/04/21	15	115.00	18	116.56	116.50	-3	2,221	-0.14%
2022/04/19	11.1	116.59	10	116.70	115.00	1.1	2,370	0.05%
2022/04/18	99.1	116.70	35	117.29	117.50	64.1	2,489	2.57%
2022/04/15	17.2	119.91	16	119.09	119.00	1.2	2,579	0.04%
2022/04/14	1	124.50	2	125.50	125.00	-1	2,827	-0.04%
2022/04/13	5	122.50	0	0.00	124.00	5	3,110	0.16%
2022/04/12	25	120.72	25	122.38	122.00	0	3,177	0.00%
2022/04/11	5.1	125.79	3	126.67	124.00	2.1	3,257	0.06%
2022/04/08	14.3	129.85	10	130.20	130.00	4.3	3,267	0.13%
2022/04/07	37.1	132.30	23	129.65	129.50	14.1	3,339	0.42%
2022/04/06	10	134.00	0	0.00	137.00	10	3,416	0.29%
2022/04/01	13.1	131.27	12.1	133.11	135.00	1	3,412	0.03%
2022/03/31	48.4	136.65	22	134.20	134.00	26.4	3,378	0.78%
2022/03/30	5.2	141.00	5.1	140.55	140.50	0.1	3,364	0.00%
2022/03/28	22.4	139.58	22	141.34	142.00	0.4	3,360	0.01%
2022/03/25	19.3	143.00	25	143.78	142.50	-5.7	3,343	-0.17%
2022/03/24	2	145.00	18	146.94	146.00	-16	3,319	-0.48%
2022/03/23	6.2	144.84	11.3	145.74	145.50	-5.1	3,283	-0.16%
2022/03/22	26.2	143.77	6	143.50	143.00	20.2	3,252	0.62%
2022/03/21	16.1	143.72	27.1	145.57	146.00	-11	3,232	-0.34%
2022/03/18	19.2	143.37	8	143.94	144.00	11.2	3,200	0.35%
2022/03/17	11	141.32	45.5	143.16	146.50	-34.5	3,171	-1.09%
2022/03/16	31	137.48	25	137.74	136.50	6	3,089	0.19%
2022/03/15	22.2	135.17	10	133.30	131.50	12.2	3,057	0.40%
2022/03/14	32	140.55	16	140.16	140.50	16	3,025	0.53%
2022/03/11	9	138.78	25.3	136.05	139.00	-16.3	2,968	-0.55%
2022/03/10	13	132.50	13.2	134.13	132.00	-0.2	2,891	-0.01%
2022/03/09	24	128.19	20	129.00	129.50	4	2,864	0.14%
2022/03/08	27.5	126.87	5	126.50	126.50	22.5	2,860	0.79%
2022/03/07	25	132.50	15	127.00	127.00	10	2,822	0.35%
2022/03/04	77.3	144.37	50	145.66	141.00	27.3	2,750	0.99%
2022/03/03	82	150.30	65	151.41	148.00	17	2,702	0.63%
2022/03/02	13	139.73	31	144.10	145.00	-18	2,573	-0.70%
2022/03/01	6	137.25	19	140.32	141.00	-13	2,534	-0.51%
2022/02/25	22	136.57	21	137.10	137.00	1	2,492	0.04%
2022/02/24	48	136.42	41	136.50	133.00	7	2,517	0.28%
2022/02/23	7	137.71	7.1	135.25	138.00	-0.1	2,526	0.00%
2022/02/22	3	129.50	5	130.00	129.50	-2	2,483	-0.08%
2022/02/21	4	132.00	6	131.00	132.00	-2	2,486	-0.08%
2022/02/18	18	132.11	0	0.00	131.50	18	2,498	0.72%
2022/02/17	22	133.95	32	133.61	132.50	-10	2,503	-0.40%
2022/02/16	10	134.60	12	136.00	135.00	-2	2,517	-0.08%
2022/02/15	26	133.10	37.2	132.68	133.50	-11.2	2,552	-0.44%
2022/02/14	34	127.41	46	128.27	130.50	-12	2,551	-0.47%
2022/02/11	10	129.00	12	130.67	129.00	-2	2,562	-0.08%
2022/02/10	3	126.00	1	126.50	126.50	2	2,538	0.08%
2022/02/09	3	123.00	3	125.50	126.00	0	2,560	0.00%
2022/02/08	3	121.67	4.1	122.17	123.50	-1.1	2,554	-0.04%
2022/02/07	21	119.57	1	119.00	121.00	20	2,556	0.78%
2022/01/26	1	118.50	11	117.27	117.00	-10	2,555	-0.39%
2022/01/25	12	117.33	10	116.00	116.00	2	2,552	0.08%
2022/01/24	28.1	118.50	22	119.55	120.00	6.1	2,558	0.24%
2022/01/21	4	122.38	9	123.28	122.00	-5	2,558	-0.20%
2022/01/20	10	124.40	8	124.00	124.00	2	2,586	0.08%
2022/01/19	31	125.10	20	125.10	125.00	11	2,576	0.43%
2022/01/18	24	127.42	12	127.08	127.00	12	2,572	0.47%
2022/01/17	1.1	127.55	26	128.62	130.00	-24.9	2,540	-0.98%
2022/01/14	29.1	123.95	18.4	124.67	125.00	10.7	2,522	0.42%
2022/01/13	77	131.51	43	127.69	127.50	34	2,490	1.37%
2022/01/12	70.2	134.43	62	134.99	134.00	8.2	2,436	0.33%
2022/01/11	74	132.03	71	134.92	136.00	3	2,353	0.13%
2022/01/10	78	138.38	64	136.33	137.50	14	2,245	0.62%
2022/01/07	25	135.60	69	138.05	138.50	-44	2,182	-2.02%
2022/01/06	75	135.01	100.1	132.88	136.00	-25.1	1,931	-1.30%
2022/01/05	15	128.67	1	127.00	129.50	14	1,653	0.85%
2022/01/04	52	125.71	31	126.69	126.00	21	1,586	1.32%
2022/01/03	6	118.42	13	121.58	122.00	-7	1,494	-0.47%
2021/12/30	63	123.76	10	122.50	122.50	53	1,478	3.58%
2021/12/29	23	122.59	12	124.67	123.50	11	1,406	0.78%
2021/12/28	7	117.71	6	117.42	117.00	1	1,333	0.07%
2021/12/27	3	116.17	2	117.25	117.50	1	1,348	0.07%
2021/12/24	3	118.00	2	118.00	116.00	1	1,359	0.07%
2021/12/23	0	0.00	4	117.38	117.00	-4	1,352	-0.30%
2021/12/22	0	0.00	2	115.00	114.50	-2	1,344	-0.15%
2021/12/21	9	109.78	9	111.50	113.00	0	1,338	0.00%
2021/12/17	1	113.00	0	0.00	112.00	1	1,347	0.07%
2021/12/16	10	114.00	10	114.50	114.50	0	1,351	0.00%
2021/12/15	1	114.00	0	0.00	113.50	1	1,346	0.07%
2021/12/14	2	115.00	0	0.00	114.50	2	1,366	0.15%
2021/12/13	1	116.00	1	116.50	116.50	0	1,367	0.00%
2021/12/10	8	118.00	2	118.75	117.50	6	1,371	0.44%
2021/12/09	0.5	114.50	39	114.78	117.00	-38.5	1,374	-2.80%
2021/12/08	3.2	117.84	0	0.00	117.00	3.2	1,373	0.23%
2021/12/07	4	118.88	2	116.00	117.00	2	1,396	0.14%
2021/12/03	7	117.14	2	118.00	117.50	5	1,448	0.35%
2021/12/02	2	115.75	1	116.00	115.50	1	1,452	0.07%
2021/12/01	0	0.00	1	119.00	119.00	-1	1,452	-0.07%
2021/11/30	0	0.00	10	118.00	118.00	-10	1,454	-0.69%
2021/11/29	23	110.13	28	112.79	113.00	-5	1,444	-0.35%
2021/11/26	18	116.25	6	115.50	115.50	12	1,429	0.84%
2021/11/24	8.3	120.00	6	120.25	120.00	2.3	1,404	0.16%
2021/11/23	48	124.45	9	122.06	121.50	39	1,402	2.78%
2021/11/22	2	127.25	1	130.00	129.00	1	1,362	0.07%
2021/11/19	5	120.50	2	121.75	119.00	3	1,276	0.24%
2021/11/18	11	120.36	3	120.83	118.00	8	1,256	0.64%
2021/11/17	6	119.58	30	117.67	117.50	-24	1,249	-1.92%
2021/11/16	20	120.75	10	120.50	120.50	10	1,240	0.81%
2021/11/15	0	0.00	3	120.00	120.00	-3	1,238	-0.24%
2021/11/12	25	123.08	4	119.75	122.50	21	1,226	1.71%
2021/11/11	10	118.05	2	116.50	119.00	8	1,167	0.69%
2021/11/10	1	114.50	6	115.42	115.00	-5	1,132	-0.44%
2021/11/08	2	105.75	52	104.81	108.00	-50	1,096	-4.56%
2021/11/05	5	111.00	5	111.50	111.50	0	1,087	0.00%
2021/11/04	2	108.50	0	0.00	111.50	2	1,090	0.18%
2021/11/02	3	110.33	1	106.50	106.50	2	1,102	0.18%
2021/11/01	2	106.50	2	106.50	110.50	0	1,120	0.00%
2021/10/29	3	111.33	0	0.00	109.00	3	1,218	0.25%
2021/10/28	37	114.54	18	112.39	113.00	19	1,251	1.52%
2021/10/27	1	108.00	11	109.55	109.50	-10	1,220	-0.82%
2021/10/26	27	107.41	3	108.33	107.00	24	1,258	1.91%
2021/10/25	4	108.88	2	109.00	109.00	2	1,271	0.16%
2021/10/22	32	109.48	12	110.00	110.00	20	1,334	1.50%
2021/10/21	6	111.00	21	111.02	111.00	-15	1,355	-1.11%
2021/10/20	0	0.00	6	107.50	107.00	-6	1,381	-0.43%
2021/10/15	59	105.97	20	102.50	102.50	39	1,578	2.47%
2021/10/14	12	102.75	29	106.02	107.00	-17	1,620	-1.05%
2021/10/13	22	101.75	2	101.50	101.00	20	1,688	1.18%
2021/10/12	41	106.48	1	104.50	104.50	40	1,857	2.15%
2021/10/08	1	105.00	2	107.00	107.50	-1	2,285	-0.04%
2021/10/07	0	0.00	26	103.35	107.00	-26	2,595	-1.00%
2021/10/06	58	101.68	17	99.18	99.20	41	2,759	1.49%
2021/10/05	33	100.01	22	105.11	104.00	11	2,796	0.39%
2021/10/04	25	102.26	95	102.82	102.00	-70	2,785	-2.51%
2021/10/01	6	113.33	1	115.00	109.00	5	2,776	0.18%
2021/09/30	9	114.00	8	115.50	115.00	1	2,772	0.04%
2021/09/29	5	114.90	1	115.00	114.00	4	2,785	0.14%
2021/09/28	2	114.75	2	116.00	116.00	0	2,834	0.00%
2021/09/27	2.1	116.50	0	0.00	115.50	2.1	2,839	0.07%
2021/09/24	1	118.00	0.1	118.00	117.00	0.9	2,854	0.03%
2021/09/22	0	0.00	3	116.50	116.50	-3	2,844	-0.11%
2021/09/17	14	115.43	2	118.25	120.00	12	2,846	0.42%
2021/09/15	15	110.83	15	112.23	112.50	0	2,840	0.00%
2021/09/14	15	110.83	19	113.13	113.00	-4	2,841	-0.14%
2021/09/13	37	114.50	10	113.50	113.50	27	2,825	0.96%
2021/09/10	56	116.05	5	117.00	117.00	51	2,820	1.81%
2021/09/09	34	115.16	43	116.73	120.00	-9	2,804	-0.32%
2021/09/08	11	120.23	227	115.96	116.50	-216	2,796	-7.72%	大賣/鉅額交易
2021/09/07	2	126.75	2	125.50	125.50	0	2,779	0.00%
2021/09/06	1	132.50	19	130.21	129.00	-18	2,794	-0.64%
2021/09/03	3	132.50	4	133.88	133.00	-1	2,798	-0.04%
2021/09/02	2	131.50	1	130.00	129.50	1	2,800	0.04%
2021/09/01	6	131.08	1	132.00	132.00	5	2,805	0.18%
2021/08/31	3	129.50	0	0.00	129.50	3	2,816	0.11%
2021/08/27	1	128.00	1	130.00	129.50	0	2,854	0.00%
2021/08/26	24	131.31	10	132.25	129.00	14	2,871	0.49%
2021/08/25	1	130.00	2	132.00	132.00	-1	2,884	-0.03%
2021/08/23	12	132.79	2	131.00	131.50	10	2,965	0.34%
2021/08/20	2	124.25	3	127.00	127.50	-1	2,981	-0.03%
2021/08/19	19.1	129.75	5	124.00	124.00	14.1	2,985	0.47%
2021/08/18	7	124.86	5	126.90	132.00	2	2,992	0.07%
2021/08/17	1	129.00	2	129.00	128.00	-1	3,027	-0.03%
2021/08/16	11	130.36	7	130.43	130.50	4	3,033	0.13%
2021/08/13	14	134.36	5	135.20	134.00	9	3,028	0.30%
2021/08/12	24	132.90	3	134.00	138.00	21	3,034	0.69%
2021/08/11	79	135.54	17	135.88	133.50	62	3,062	2.02%
2021/08/10	32	140.77	9	140.06	139.00	23	3,100	0.74%
2021/08/09	24.1	140.95	6	138.50	138.50	18.1	3,132	0.58%
2021/08/06	38	144.45	23	145.09	144.00	15	3,154	0.48%
2021/08/05	57	149.01	0	0.00	147.00	57	3,182	1.79%
2021/08/04	52	153.58	33	153.94	152.00	19	3,231	0.59%
2021/08/03	13	148.42	17	150.09	150.00	-4	3,171	-0.13%
2021/08/02	1	140.00	11	144.32	145.00	-10	3,186	-0.31%
2021/07/30	62.3	143.51	2	146.25	140.00	60.3	3,239	1.86%
2021/07/29	15	139.43	15	141.97	143.50	0	3,231	0.00%
2021/07/28	157.1	138.24	57	138.92	139.00	100.1	3,269	3.06%	大買/
2021/07/27	59	145.88	3	146.67	143.50	56	3,276	1.71%
2021/07/26	35	149.80	4.2	151.07	150.00	30.8	3,283	0.94%
2021/07/23	136	147.55	16	148.00	145.50	120	3,268	3.67%	大買/鉅額交易
2021/07/22	113.3	147.48	92	149.70	144.50	21.3	3,229	0.66%	大買/
2021/07/21	76.1	150.70	45	151.89	155.00	31.1	3,157	0.98%
2021/07/20	229.1	155.76	65	160.03	152.50	164.1	3,132	5.24%	大買/鉅額交易
2021/07/19	102	160.00	2	160.00	160.00	100	3,105	3.22%	大買/
2021/07/16	109	153.11	112	158.19	163.00	-3	3,083	-0.10%	大買/大賣/
2021/07/15	85	162.35	95	163.27	159.00	-10	2,931	-0.34%
2021/07/14	123.1	146.71	126	149.55	157.50	-2.9	2,533	-0.11%	大買/大賣/
2021/07/13	2	144.50	31	144.13	148.50	-29	2,264	-1.28%
2021/07/12	2	132.50	34.1	133.30	135.00	-32.1	2,186	-1.47%
2021/07/09	11	126.91	0	0.00	126.50	11	2,299	0.48%
2021/07/08	22	128.84	2	128.50	128.50	20	2,461	0.81%
2021/07/07	55	130.85	1	133.00	130.50	54	2,530	2.13%
2021/07/06	18	131.78	11	132.45	131.50	7	2,694	0.26%
2021/07/05	8	132.13	24	132.73	134.50	-16	2,895	-0.55%
2021/07/02	1.1	122.64	3	125.83	125.00	-1.9	3,124	-0.06%
2021/07/01	75	123.31	10	124.00	122.00	65	3,280	1.98%
2021/06/30	1	127.50	0	0.00	126.00	1	3,436	0.03%
2021/06/29	10	128.50	4	126.50	126.50	6	3,555	0.17%
2021/06/28	1	127.00	1	127.00	128.00	0	3,616	0.00%
2021/06/25	12	130.83	14	130.04	129.00	-2	3,618	-0.06%
2021/06/24	2	128.00	6	127.50	127.50	-4	3,623	-0.11%
2021/06/23	11	128.73	2	129.25	129.50	9	3,659	0.25%
2021/06/22	3	128.17	3	128.00	126.00	0	3,738	0.00%
2021/06/21	5	129.80	3	130.17	128.00	2	3,735	0.05%
2021/06/18	10	136.15	5	135.00	135.00	5	3,720	0.13%
2021/06/17	14	137.11	35	134.80	137.50	-21	3,723	-0.56%
2021/06/16	12	136.08	22	134.41	134.00	-10	3,726	-0.27%
2021/06/15	20	134.50	15	136.30	136.50	5	3,726	0.13%
2021/06/11	12	132.96	11	131.82	131.50	1	3,743	0.03%
2021/06/10	42	133.74	32	134.72	132.50	10	3,742	0.27%
2021/06/09	37	132.35	32	134.17	132.00	5	3,747	0.13%
2021/06/08	30	134.17	15	134.50	133.00	15	3,777	0.40%
2021/06/07	48	131.44	45	133.72	135.00	3	3,783	0.08%
2021/06/04	8	135.50	0	0.00	134.00	8	3,778	0.21%
2021/06/03	19	132.05	39	136.35	138.50	-20	3,806	-0.53%
2021/06/02	48	134.81	34	133.06	133.00	14	3,825	0.37%
2021/06/01	42	137.81	3	138.00	137.00	39	3,802	1.03%
2021/05/28	12	130.67	12	130.38	130.00	0	3,780	0.00%
2021/05/27	5	128.50	5	129.50	129.50	0	3,782	0.00%
2021/05/26	12	129.58	11	129.32	129.50	1	3,805	0.03%
2021/05/25	61	130.26	37	129.53	128.00	24	3,809	0.63%
2021/05/24	1	120.00	3	123.00	125.00	-2	3,783	-0.05%
2021/05/21	23	121.26	15	121.83	122.00	8	3,818	0.21%
2021/05/20	28	120.09	12	118.83	118.00	16	3,907	0.41%
2021/05/19	49	121.51	2	123.25	120.00	47	3,930	1.20%
2021/05/18	43	119.05	51	121.76	125.50	-8	3,920	-0.20%
2021/05/17	58	109.03	60	112.25	116.00	-2	3,915	-0.05%
2021/05/14	207	119.30	48	120.39	116.00	159	3,893	4.08%	大買/鉅額交易
2021/05/13	39	118.12	40	121.14	118.50	-1	3,865	-0.03%
2021/05/12	187	120.50	20	122.23	119.00	167	3,846	4.34%	大買/鉅額交易
2021/05/11	13	128.92	74.5	132.87	125.50	-61.5	3,812	-1.61%
2021/05/10	48	141.39	107	141.21	139.00	-59	3,824	-1.54%	大賣/
2021/05/07	15	140.27	37	133.04	143.00	-22	3,829	-0.57%
2021/05/06	37	131.78	89	130.20	132.00	-52	3,808	-1.37%
2021/05/05	0.5	138.00	2	130.00	127.00	-1.5	3,830	-0.04%
2021/05/04	1	135.00	6	139.08	139.00	-5	3,951	-0.13%
2021/05/03	1	140.00	178	139.86	136.00	-177	3,929	-4.50%	大賣/鉅額交易
2021/04/29	0	0.00	47	145.59	144.00	-47	3,973	-1.18%
2021/04/28	0	0.00	218	144.25	146.00	-218	4,104	-5.31%	大賣/鉅額交易
2021/04/27	6	145.00	43	145.70	145.00	-37	4,179	-0.89%
2021/04/26	0	0.00	13	145.85	146.00	-13	4,382	-0.30%
2021/04/23	0	0.00	11.1	144.24	146.00	-11.1	4,562	-0.24%
2021/04/22	9	142.11	6	137.00	137.00	3	4,779	0.06%
2021/04/21	6	139.33	9	141.89	142.50	-3	4,780	-0.06%
2021/04/20	16	138.91	28	142.68	142.00	-12	4,950	-0.24%
2021/04/19	10	140.50	9	143.50	141.50	1	5,027	0.02%
2021/04/16	47	146.57	17	142.56	142.50	30	5,107	0.59%
2021/04/15	61	146.91	106	149.07	152.00	-45	5,280	-0.85%	大賣/
2021/04/14	148	142.27	136.5	142.00	151.00	11.5	5,230	0.22%	大買/大賣/
2021/04/13	37.5	141.02	18	145.42	137.50	19.5	5,134	0.38%
2021/04/12	94	147.02	52	151.63	145.50	42	5,212	0.81%
2021/04/09	26	148.60	9	148.22	145.50	17	5,274	0.32%
2021/04/08	9	144.61	8	143.13	142.50	1	5,126	0.02%
2021/04/07	10	143.45	9	141.00	145.00	1	4,859	0.02%
2021/04/06	0	0.00	2	130.00	132.00	-2	4,706	-0.04%
2021/04/01	4	120.50	0	0.00	120.00	4	4,544	0.09%
2021/03/30	14.1	110.78	13	110.00	110.00	1.1	4,418	0.02%
2021/03/29	0	0.00	4	111.00	111.00	-4	4,424	-0.09%
2021/03/26	5	112.00	5	113.00	113.00	0	4,423	0.00%
2021/03/25	2	111.50	31	111.35	112.50	-29	4,388	-0.66%
2021/03/24	0	0.00	1	106.00	106.00	-1	4,315	-0.02%
2021/03/23	0	0.00	7	104.50	104.00	-7	4,319	-0.16%
2021/03/18	6	102.50	0	0.00	102.50	6	4,378	0.14%
2021/03/17	22	104.84	2	103.00	103.00	20	4,434	0.45%
2021/03/16	0	0.00	4	102.13	101.50	-4	4,415	-0.09%
2021/03/15	10	102.50	3	101.67	101.50	7	4,434	0.16%
2021/03/12	16	100.64	4	103.86	100.00	12	4,456	0.27%
2021/03/11	16	103.69	51	104.98	103.50	-35	4,483	-0.78%
2021/03/10	0	0.00	1	101.50	102.00	-1	4,504	-0.02%
2021/03/09	54	97.56	0	0.00	98.40	54	4,668	1.16%
2021/03/08	191	103.36	0	0.00	100.00	191	4,750	4.02%	大買/鉅額交易
2021/03/05	30	106.83	5	108.70	107.50	25	4,730	0.53%
2021/03/04	110	110.78	0	0.00	109.00	110	4,790	2.30%	大買/鉅額交易
2021/03/03	126	112.06	10	110.50	110.50	116	4,798	2.42%	大買/鉅額交易
2021/03/02	57	115.68	5	114.00	114.00	52	4,796	1.08%
2021/02/26	0	0.00	4	119.13	118.50	-4	4,834	-0.08%
2021/02/25	3	119.50	0	0.00	118.50	3	4,833	0.06%
2021/02/24	46	121.04	15	118.00	118.00	31	4,841	0.64%
2021/02/23	1	123.00	2	123.00	123.00	-1	4,846	-0.02%
2021/02/22	25	125.10	33	126.08	125.50	-8	4,866	-0.16%
2021/02/19	49	119.44	26	118.54	118.50	23	4,808	0.48%
2021/02/18	27	119.28	4	118.50	123.00	23	4,853	0.47%
2021/02/17	97	117.63	0	0.00	119.50	97	4,993	1.94%
2021/02/05	10	111.50	10	113.50	113.50	0	4,998	0.00%
2021/02/04	10	110.50	0	0.00	111.50	10	5,074	0.20%
2021/02/01	81	106.81	52	109.85	110.00	29	5,535	0.52%
2021/01/29	65	113.66	12	110.04	109.50	53	5,843	0.91%
2021/01/28	18	117.72	1	117.50	117.00	17	5,961	0.29%
2021/01/27	3	119.00	14	121.18	121.00	-11	6,102	-0.18%
2021/01/26	174	124.38	40	125.58	120.50	134	6,267	2.14%	大買/鉅額交易
2021/01/25	67	120.37	66	121.11	121.00	1	6,129	0.02%
2021/01/22	52.1	124.03	36	125.13	124.50	16.1	6,130	0.26%
2021/01/21	63	122.18	41	124.38	125.00	22	6,081	0.36%
2021/01/20	50	119.57	65	121.88	121.50	-15	5,948	-0.25%
2021/01/19	125.1	124.05	41	124.84	123.50	84.1	5,864	1.43%	大買/
2021/01/18	41	112.70	21	114.07	124.00	20	5,675	0.35%
2021/01/15	79	114.97	44	113.41	113.00	35	5,576	0.63%
2021/01/14	37	110.07	30	112.33	112.00	7	5,356	0.13%
2021/01/13	63	110.18	30	112.00	112.00	33	5,389	0.61%
2021/01/12	142	104.42	95	107.73	107.00	47	5,209	0.90%	大買/
2021/01/11	97	106.10	81	107.34	107.50	16	5,120	0.31%
2021/01/08	288	99.19	49	101.84	103.50	239	5,033	4.75%	大買/鉅額交易
2021/01/07	17	94.86	9	98.63	101.00	8	4,834	0.17%
2021/01/06	316	93.73	33	93.75	92.20	283	4,818	5.87%	大買/鉅額交易
2021/01/05	575	96.77	47	96.61	95.00	528	4,868	10.85%	大買/鉅額交易
2021/01/04	16	96.66	31	95.15	98.10	-15	4,762	-0.31%
2020/12/31	0	0.00	1	89.10	89.20	-1	4,564	-0.02%
2020/12/28	1	87.50	0	0.00	87.00	1	4,765	0.02%
2020/12/25	15	88.89	0	0.00	87.00	15	4,767	0.31%
2020/12/17	0	0.00	3	86.30	86.20	-3	5,703	-0.05%
2020/12/16	3	87.30	0	0.00	87.20	3	5,726	0.05%
2020/12/14	2	89.40	3	85.60	89.80	-1	5,748	-0.02%
2020/12/11	1	87.90	1	89.70	87.10	0	5,790	0.00%
2020/12/09	2	87.10	0	0.00	87.70	2	5,805	0.03%
2020/12/08	7	85.86	7	86.13	85.50	0	5,793	0.00%
2020/12/07	18	85.98	38	85.94	84.90	-20	5,770	-0.35%
2020/12/04	9	88.57	11	88.76	88.40	-2	5,722	-0.03%
2020/12/03	90	91.85	88	92.65	90.10	2	5,743	0.03%
2020/12/02	16	88.81	22	88.70	94.50	-6	5,605	-0.11%
2020/12/01	10	87.05	9	87.26	87.00	1	5,528	0.02%
2020/11/30	15	88.22	16	88.46	88.30	-1	5,533	-0.02%
2020/11/27	4	86.38	3	86.40	87.10	1	5,521	0.02%
2020/11/25	9	85.53	9	86.19	85.40	0	5,707	0.00%
2020/11/24	5	86.14	5	86.00	85.50	0	5,803	0.00%
2020/11/23	3	85.10	4	85.28	85.20	-1	5,971	-0.02%
2020/11/20	6	84.40	3	85.20	84.10	3	6,120	0.05%
2020/11/19	22	85.31	21	85.46	84.20	1	6,151	0.02%
2020/11/18	7	87.06	5	87.30	87.30	2	6,170	0.03%
2020/11/17	8	87.79	10	88.80	86.70	-2	6,173	-0.03%
2020/11/16	34	89.09	26	88.96	89.60	8	6,136	0.13%
2020/11/13	16	85.66	16	86.24	87.20	0	5,993	0.00%
2020/11/12	28	85.50	27	85.69	85.00	1	5,948	0.02%
2020/11/11	28	85.94	26	86.35	84.60	2	5,869	0.03%
2020/11/10	66	85.83	62	86.07	86.40	4	5,782	0.07%
2020/11/09	69	87.67	81	87.21	89.90	-12	5,625	-0.21%
2020/11/06	44	84.75	42	84.55	83.10	2	5,399	0.04%
2020/11/05	100	79.43	106	79.98	82.00	-6	5,044	-0.12%	大賣/
2020/11/04	26	77.60	25	77.47	79.00	1	4,907	0.02%
2020/11/03	47	74.29	45	74.84	75.90	2	4,768	0.04%
2020/11/02	0	0.00	2	73.40	73.40	-2	4,620	-0.04%
2020/10/30	2	72.30	2	73.40	71.40	0	4,772	0.00%
2020/10/29	2	69.40	2	69.40	72.00	0	4,765	0.00%
2020/10/28	3	71.07	6	71.20	70.00	-3	4,766	-0.06%
2020/10/27	12	72.20	12	72.23	71.80	0	4,792	0.00%
2020/10/26	5	72.68	5	72.98	72.10	0	4,942	0.00%
2020/10/23	92	73.19	87	73.01	72.50	5	5,035	0.10%
2020/10/20	1	69.30	0	0.00	69.60	1	5,383	0.02%
2020/10/19	9	69.99	9	70.07	69.00	0	5,378	0.00%
2020/10/15	23	72.44	23	72.76	71.30	0	5,369	0.00%
2020/10/14	33	72.22	33	72.36	72.70	0	5,323	0.00%
2020/10/13	15	70.20	25	70.48	71.40	-10	5,282	-0.19%
2020/10/12	17	69.91	7	70.24	70.20	10	5,198	0.19%
2020/10/08	0	0.00	1	70.50	68.60	-1	5,383	-0.02%
2020/10/07	1	69.30	0	0.00	69.70	1	5,376	0.02%
2020/10/06	62	69.73	62	69.65	70.00	0	5,392	0.00%
2020/10/05	3	65.87	15	65.51	68.50	-12	5,320	-0.23%
2020/09/28	11	64.06	11	64.11	64.40	0	5,292	0.00%
2020/09/25	23	63.00	17	63.42	62.50	6	5,274	0.11%
2020/09/24	23	66.33	26	66.52	66.50	-3	5,150	-0.06%
2020/09/23	188	71.23	182	71.87	66.00	6	4,986	0.12%	大買/大賣/
2020/09/22	8	68.50	6	68.50	69.40	2	4,395	0.05%
2020/09/21	5	68.50	24	67.89	67.30	-19	4,273	-0.44%
2020/09/18	21	67.85	2	68.10	67.30	19	4,232	0.45%
2020/09/16	60	66.96	40	68.21	66.30	20	4,153	0.48%
2020/09/14	0	0.00	2	64.10	67.20	-2	4,009	-0.05%
2020/09/11	0	0.00	2	64.10	63.40	-2	3,927	-0.05%
2020/09/08	5	63.36	7	63.91	63.90	-2	3,869	-0.05%
2020/09/07	7	62.83	6	62.70	62.20	1	3,809	0.03%
2020/09/04	6	64.28	2	63.60	64.40	4	3,769	0.11%
2020/09/03	3	66.80	2	67.70	66.60	1	3,722	0.03%
2020/09/02	9	67.00	6	67.55	66.60	3	3,698	0.08%
2020/09/01	30	70.03	31	70.34	68.50	-1	3,642	-0.03%
2020/08/31	24	67.63	23	67.43	68.40	1	3,459	0.03%
2020/08/28	12	67.84	13	67.95	67.60	-1	3,372	-0.03%
2020/08/27	2	66.35	12	66.40	67.20	-10	3,218	-0.31%
2020/08/26	4	66.20	7	63.81	62.70	-3	3,018	-0.10%
2020/08/25	0	0.00	2	62.20	62.20	-2	2,838	-0.07%
2020/08/24	13	59.66	14	59.57	61.60	-1	2,773	-0.04%
2020/08/21	2	53.70	2	55.90	58.00	0	2,700	0.00%
2020/08/20	1	53.50	0	0.00	52.80	1	2,654	0.04%
2020/08/19	1	56.10	0	0.00	56.10	1	2,604	0.04%
2020/08/14	0	0.00	3	59.73	60.00	-3	2,538	-0.12%
2020/08/13	3	59.90	0	0.00	58.40	3	2,516	0.12%
2020/08/10	2	59.90	2	62.20	60.00	0	2,457	0.00%
2020/08/07	2	62.50	0	0.00	62.80	2	2,406	0.08%
2020/08/06	18	64.31	18	64.74	64.30	0	2,363	0.00%
2020/08/05	14	65.39	2	65.50	65.00	12	2,292	0.52%
2020/08/04	2	62.40	0	0.00	62.10	2	2,111	0.09%
2020/07/31	4	61.90	5	61.24	62.70	-1	2,033	-0.05%
2020/07/30	23	61.94	24	61.97	61.80	-1	1,978	-0.05%
2020/07/29	0	0.00	2	60.10	61.30	-2	1,811	-0.11%
2020/07/28	42	57.29	44	57.86	55.80	-2	1,684	-0.12%
2020/07/27	7	58.01	3	57.43	59.10	4	1,359	0.29%
2020/07/20	9	52.24	9	52.38	52.60	0	999	0.00%
2020/07/17	35	52.87	35	52.85	53.70	0	969	0.00%
2020/07/16	6	52.25	8	51.49	52.70	-2	906	-0.22%
2020/07/15	2	53.55	0	0.00	51.50	2	866	0.23%
2020/07/10	6	50.53	11	51.63	51.90	-5	526	-0.95%
2020/07/09	5	48.80	5	48.80	48.80	0	427	0.00%
2020/07/06	8	46.30	1	44.45	44.20	7	349	2.00%
2020/07/03	1	44.25	0	0.00	44.80	1	329	0.30%
2020/06/02	0	0.00	1	44.50	44.35	-1	438	-0.23%
2020/05/28	4	44.63	4	45.13	43.40	0	458	0.00%
2020/05/27	1	43.20	2	43.65	43.65	-1	449	-0.22%
2020/05/15	0	0.00	1	42.50	42.90	-1	653	-0.15%
2020/05/11	1	43.70	0	0.00	44.00	1	663	0.15%
2020/03/12	0	0.00	4	39.10	38.20	-4	547	-0.73%
2020/03/04	4	44.46	0	0.00	44.60	4	453	0.88%
2020/02/25	1	45.65	0	0.00	45.65	1	409	0.24%
2020/02/19	0	0.00	1	49.25	47.75	-1	380	-0.26%
2020/02/18	12	48.30	11	48.04	48.20	1	322	0.31%
2020/01/20	5	44.85	0	0.00	44.30	5	239	2.09%
2019/11/27	5	41.64	0	0.00	41.70	5	188	2.66%
2019/11/19	2	42.80	2	43.03	42.00	0	176	0.00%
2019/10/22	0	0.00	1	35.60	35.65	-1	88	-1.13%
2019/08/30	0	0.00	1	36.00	36.30	-1	170	-0.59%
2019/08/05	0	0.00	2	35.95	35.75	-2	164	-1.21%
2019/07/19	0	0.00	6	37.19	38.10	-6	168	-3.56%
2019/07/17	1	37.10	0	0.00	37.00	1	164	0.61%
2019/07/12	1	39.00	0	0.00	39.00	1	156	0.64%
2019/06/28	0	0.00	4	42.98	43.20	-4	206	-1.94%
2019/06/10	0	0.00	1	42.20	42.35	-1	200	-0.50%
2019/05/29	1	41.25	0	0.00	41.55	1	210	0.48%
2019/05/23	1	42.00	0	0.00	42.05	1	235	0.42%
2019/05/22	1	42.15	0	0.00	42.65	1	236	0.42%
2019/05/15	1	43.35	0	0.00	43.25	1	246	0.41%
2019/05/10	0	0.00	2	45.00	44.80	-2	248	-0.80%
2019/05/09	0	0.00	2	45.50	45.60	-2	247	-0.81%
2019/05/03	1	46.70	0	0.00	46.95	1	249	0.40%
2019/05/02	1	46.85	0	0.00	47.00	1	248	0.40%
2019/04/26	1	47.45	0	0.00	47.30	1	248	0.40%
2019/04/24	0	0.00	1	48.75	48.90	-1	239	-0.42%
2019/04/22	1	47.25	0	0.00	47.45	1	229	0.44%
2019/04/18	1	47.05	0	0.00	47.20	1	237	0.42%
2019/04/17	2	46.68	0	0.00	46.90	2	236	0.85%
2019/04/15	2	46.78	0	0.00	46.80	2	234	0.85%
2019/04/12	1	46.80	0	0.00	47.20	1	232	0.43%
2019/04/10	1	46.75	0	0.00	46.70	1	226	0.44%
2019/04/08	1	49.00	0	0.00	47.75	1	215	0.46%
2019/04/03	2	49.75	0	0.00	49.60	2	204	0.98%
2018/09/17	2	59.00	0	0.00	58.50	2	939	0.21%
2018/07/16	2	67.40	12	65.30	67.00	-10	1,241	-0.81%
2018/07/10	0	0.00	10	67.20	66.70	-10	1,220	-0.82%
2018/07/09	10	71.00	0	0.00	68.50	10	1,196	0.84%
2018/07/06	10	69.70	0	0.00	70.80	10	1,146	0.87%
2018/06/22	1	66.70	1	66.10	66.60	0	813	0.00%
2018/06/04	0	0.00	16	72.58	71.10	-16	966	-1.66%
2018/06/01	14	71.13	0	0.00	71.80	14	982	1.42%
2018/05/30	1	72.00	1	71.90	73.40	0	1,013	0.00%
2018/05/29	1	72.20	1	72.20	72.70	0	1,030	0.00%
2018/05/28	2	71.80	0	0.00	71.60	2	993	0.20%
2018/05/16	0	0.00	2	65.50	65.60	-2	982	-0.20%
2018/05/15	2	66.20	2	65.40	65.20	0	999	0.00%
2018/04/19	2	65.05	0	0.00	65.60	2	1,016	0.20%
2018/04/17	0	0.00	1	64.00	63.90	-1	1,011	-0.10%
2018/03/26	1	69.30	0	0.00	68.60	1	1,037	0.10%
2018/03/22	2	68.90	0	0.00	68.10	2	1,019	0.20%
2018/03/19	1	72.60	1	72.10	71.80	0	986	0.00%
2018/03/15	2	73.55	0	0.00	73.70	2	975	0.20%
2018/03/12	1	74.40	1	74.10	74.60	0	961	0.00%
2018/03/08	0	0.00	5	75.32	76.00	-5	921	-0.54%
2018/03/06	0	0.00	2	74.70	74.20	-2	846	-0.24%
2018/03/05	2	74.85	0	0.00	74.40	2	824	0.24%
2018/03/02	2	74.00	2	74.30	73.20	0	790	0.00%
2018/02/27	0	0.00	2	71.80	71.80	-2	765	-0.26%
2018/02/26	3	71.90	6	71.93	72.00	-3	758	-0.40%
2018/02/08	0	0.00	1	67.60	66.50	-1	740	-0.14%
2018/02/06	1	65.00	0	0.00	65.00	1	734	0.14%
2018/02/02	0	0.00	2	68.90	67.60	-2	733	-0.27%
2018/01/23	3	67.50	0	0.00	67.60	3	1,013	0.30%
2018/01/09	3	61.80	3	62.17	63.60	0	1,578	0.00%
2018/01/05	0	0.00	1	66.30	66.00	-1	1,583	-0.06%