萬潤 (6187)-國泰-忠孝券商分點個股進出

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
248.5
漲跌
▲6.0
漲幅
+2.47%
成交量
3,859張
產業
上櫃其他電子類股
468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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/07	0	0.00	3	249.00	248.50	-3	3,212	-0.09%
2024/05/06	1	251.94	1	246.00	242.50	0	3,172	0.00%
2024/05/03	2	247.00	3	248.17	249.00	-1	3,130	-0.03%
2024/05/02	0	247.00	0.3	242.50	241.00	-0.3	3,113	-0.01%
2024/04/30	7	242.79	9.5	237.38	248.50	-2.5	3,104	-0.08%
2024/04/29	1	231.50	1	234.50	231.50	0	3,156	0.00%
2024/04/26	15	231.27	3	228.50	225.50	12	3,320	0.36%
2024/04/25	1.2	236.55	0	0.00	229.00	1.2	3,442	0.04%
2024/04/24	8.1	239.75	3	239.50	243.00	5.1	3,542	0.15%
2024/04/23	0.1	210.00	0	0.00	222.50	0.1	3,759	0.00%
2024/04/22	0	0.00	0.5	203.00	202.50	-0.5	3,889	-0.01%
2024/04/19	0	230.00	2	224.50	224.50	-2	3,940	-0.05%
2024/04/16	1	243.00	1	244.50	243.50	0	4,158	0.00%
2024/04/15	2	262.25	0	0.00	261.50	2	4,263	0.05%
2024/04/11	1	254.00	0	0.00	264.00	1	4,324	0.02%
2024/04/10	4	266.13	0.1	265.50	260.00	3.9	4,331	0.09%
2024/04/09	10.2	281.47	3.4	273.30	271.00	6.8	4,340	0.16%
2024/04/08	1.1	278.27	2	283.02	290.00	-0.9	4,271	-0.02%
2024/04/03	9.4	286.79	14.1	285.29	279.50	-4.8	4,333	-0.11%
2024/04/02	21.1	278.81	18.9	286.34	284.50	2.2	4,391	0.05%
2024/04/01	8	266.14	4	266.88	268.00	4	4,265	0.09%
2024/03/28	0	0.00	2	246.50	243.00	-2	4,268	-0.05%
2024/03/26	0	238.50	0	240.00	234.00	0	4,270	0.00%
2024/03/25	0.1	252.50	0	0.00	251.00	0.1	4,277	0.00%
2024/03/22	0	0.00	1	258.00	250.50	-1	4,284	-0.02%
2024/03/21	1	256.50	10	255.80	256.50	-9	4,287	-0.21%
2024/03/19	0	0.00	2	243.50	245.00	-2	4,308	-0.05%
2024/03/15	4.1	228.10	51	216.95	224.00	-46.9	4,456	-1.05%
2024/03/14	32.1	230.88	3.1	224.27	224.00	29	4,414	0.66%
2024/03/13	1.1	251.23	1	263.99	242.50	0.1	4,276	0.00%
2024/03/12	8.2	269.41	5.4	269.20	269.00	2.8	4,220	0.07%
2024/03/11	8.2	257.71	8.2	267.55	273.50	0	4,143	0.00%
2024/03/08	0	0.00	1	271.98	249.00	-1	4,005	-0.03%
2024/03/07	0.1	284.90	0	0.00	276.50	0.1	4,008	0.00%
2024/03/04	0.3	261.00	0	0.00	266.00	0.3	4,148	0.01%
2024/03/01	0.3	251.00	0	0.00	252.00	0.3	4,162	0.01%
2024/02/27	1	226.50	6	241.50	234.00	-5	4,202	-0.12%
2024/02/26	0.2	243.00	1	242.00	244.00	-0.8	4,287	-0.02%
2024/02/23	1	247.00	0	0.00	247.00	1	4,355	0.02%
2024/02/22	5.6	238.44	5	241.30	246.00	0.6	4,496	0.01%
2024/02/21	3.1	227.95	5	234.10	232.00	-1.9	4,392	-0.04%
2024/02/20	12.1	231.36	8	231.88	229.00	4.1	4,354	0.09%
2024/02/19	1.2	219.96	0	224.25	221.00	1.2	4,300	0.03%
2024/02/16	9.2	223.61	2.3	226.70	228.00	6.9	4,383	0.16%
2024/02/15	1	204.50	0.3	203.14	208.00	0.7	4,354	0.02%
2024/02/05	0.1	194.33	4.1	196.47	196.00	-4	4,376	-0.09%
2024/02/02	1	195.50	0	0.00	196.00	1	4,387	0.02%
2024/02/01	1.3	192.96	0	0.00	193.50	1.3	4,392	0.03%
2024/01/31	4	189.50	12.3	190.65	191.50	-8.3	4,415	-0.19%
2024/01/30	3.1	187.24	1.7	188.58	192.00	1.4	4,402	0.03%
2024/01/29	1.1	179.05	0.4	180.00	181.00	0.7	4,396	0.02%
2024/01/26	0.1	176.86	0	0.00	178.00	0.1	4,458	0.00%
2024/01/25	0.3	176.65	0	177.00	177.00	0.3	4,486	0.01%
2024/01/24	6.3	175.59	2.4	174.21	174.50	3.9	4,474	0.09%
2024/01/23	7.2	178.32	5	179.19	178.50	2.1	4,476	0.05%
2024/01/22	15.1	173.15	14.3	175.44	179.00	0.8	4,365	0.02%
2024/01/19	11.1	167.44	5	166.59	166.00	6.1	4,240	0.14%
2024/01/18	17	164.94	17	165.85	170.00	0	4,087	0.00%
2024/01/17	17	165.47	19.5	166.33	165.00	-2.5	3,969	-0.06%
2024/01/16	4	159.12	9.2	158.20	158.50	-5.2	3,749	-0.14%
2024/01/15	1.2	151.26	5	153.30	153.00	-3.8	3,860	-0.10%
2024/01/12	0.1	149.50	11	149.91	148.50	-10.9	4,040	-0.27%
2024/01/11	1	153.97	56.1	152.85	152.50	-55.1	4,050	-1.36%
2024/01/10	2.1	150.97	2	148.25	148.00	0.1	4,024	0.00%
2024/01/09	6	147.34	11.2	148.77	149.00	-5.2	3,974	-0.13%
2024/01/08	0	142.00	0	0.00	145.50	0	3,909	0.00%
2024/01/05	0	142.00	2	141.00	142.50	-2	3,922	-0.05%
2024/01/04	2	138.00	0	0.00	138.50	2	4,016	0.05%
2024/01/03	0.1	139.50	2	138.50	139.50	-1.9	4,151	-0.05%
2024/01/02	0	0.00	0	142.00	142.00	0	4,238	0.00%
2023/12/29	11.3	145.04	6	142.67	141.00	5.3	4,492	0.12%
2023/12/28	28.1	144.54	21.2	145.51	148.50	6.9	4,421	0.16%
2023/12/27	3	140.32	5	139.60	138.50	-2	4,443	-0.04%
2023/12/26	4.1	138.97	6	138.50	137.50	-1.9	4,609	-0.04%
2023/12/25	9.1	137.82	8	138.25	140.00	1.1	4,652	0.02%
2023/12/21	1	131.50	0	0.00	133.50	1	4,612	0.02%
2023/12/20	7	133.29	0	0.00	133.00	7	4,699	0.15%
2023/12/19	1	132.00	1	133.00	134.50	0	4,738	0.00%
2023/12/18	1	131.50	0	0.00	133.00	1	4,743	0.02%
2023/12/15	1	132.00	0	0.00	132.00	1	4,742	0.02%
2023/12/14	0.3	134.50	7.2	134.92	133.50	-6.9	4,734	-0.14%
2023/12/13	8.1	136.44	1	136.00	133.50	7.1	4,711	0.15%
2023/12/12	1.2	139.08	2.7	138.58	139.50	-1.5	4,612	-0.03%
2023/12/11	1.1	136.50	2	136.25	135.50	-0.9	4,576	-0.02%
2023/12/08	0.2	135.65	12	136.58	136.00	-11.8	4,548	-0.26%
2023/12/07	1	135.00	2	135.00	135.00	-1	4,542	-0.02%
2023/12/06	1	133.92	2.1	131.63	134.50	-1.1	4,543	-0.02%
2023/12/05	1	128.00	1	127.51	127.50	0	4,540	0.00%
2023/12/01	9	134.83	8	134.81	133.00	1	4,538	0.02%
2023/11/30	1	134.01	3	137.83	134.00	-2	4,498	-0.04%
2023/11/29	1	133.50	1	133.50	134.00	0	4,406	0.00%
2023/11/28	2	132.75	1	133.00	133.00	1	4,392	0.02%
2023/11/27	5	132.10	1	134.50	129.50	4	4,379	0.09%
2023/11/24	3	132.33	1.1	132.50	132.50	1.9	4,364	0.04%
2023/11/23	2	132.26	7	131.29	131.50	-5	4,353	-0.11%
2023/11/22	0.3	134.00	2	136.75	137.50	-1.7	4,273	-0.04%
2023/11/21	7.1	139.20	5	138.00	136.50	2.1	4,217	0.05%
2023/11/20	0	0.00	0.1	137.00	138.50	-0.1	4,107	0.00%
2023/11/17	2	135.00	3.1	135.68	136.00	-1.1	4,061	-0.03%
2023/11/16	0	0.00	2.1	134.45	132.00	-2.1	4,040	-0.05%
2023/11/15	6	137.67	11.7	136.24	131.50	-5.7	3,993	-0.14%
2023/11/14	10	132.05	19	132.84	134.50	-9	3,915	-0.23%
2023/11/13	7	127.43	4	128.75	127.00	3	3,877	0.08%
2023/11/10	0	0.00	1	123.00	123.00	-1	3,841	-0.03%
2023/11/09	0	0.00	8	125.25	127.00	-8	3,859	-0.21%
2023/11/08	2	129.00	0	0.00	126.50	2	3,877	0.05%
2023/11/07	1	131.00	1	131.50	129.50	0	3,897	0.00%
2023/11/06	0.1	130.57	0	0.00	131.50	0.1	4,019	0.00%
2023/11/03	3	128.00	2	128.00	130.00	1	4,091	0.02%
2023/11/02	1	123.50	1	123.00	124.00	0	4,091	0.00%
2023/10/31	1	117.00	2	122.50	117.00	-1	4,353	-0.02%
2023/10/27	7	122.64	7	123.36	120.50	0	4,646	0.00%
2023/10/26	6	126.33	7.1	126.56	125.50	-1.1	4,938	-0.02%
2023/10/25	9.1	129.57	0	0.00	130.00	9.1	5,158	0.18%
2023/10/24	1.1	128.09	150	129.49	130.00	-148.9	5,207	-2.86%	大賣/鉅額交易
2023/10/23	38.3	134.88	20	131.45	130.50	18.3	5,323	0.34%
2023/10/20	11.2	133.58	7	131.93	135.00	4.2	5,257	0.08%
2023/10/19	3	133.83	0	0.00	134.00	3	5,093	0.06%
2023/10/18	2	129.75	3.1	129.52	128.00	-1.1	5,169	-0.02%
2023/10/17	2	130.50	0	0.00	130.00	2	5,266	0.04%
2023/10/16	0	0.00	11	132.68	133.00	-11	5,414	-0.20%
2023/10/13	6	135.67	1	136.00	136.00	5	5,513	0.09%
2023/10/12	13	138.04	7.1	136.65	135.50	5.9	5,712	0.10%
2023/10/11	4	138.00	3	134.02	133.00	1	5,776	0.02%
2023/10/06	15	134.77	12.1	133.87	133.00	2.9	5,702	0.05%
2023/10/05	17	131.15	27.2	132.77	135.00	-10.1	5,742	-0.18%
2023/10/04	2	120.50	0	0.00	125.50	2	5,532	0.04%
2023/10/03	1	125.50	4.1	124.62	124.50	-3.1	5,512	-0.06%
2023/10/02	156	119.92	10.4	122.34	124.00	145.6	5,544	2.63%	大買/鉅額交易
2023/09/28	1	110.50	4.1	110.64	113.00	-3	5,453	-0.06%
2023/09/26	1	105.00	2	103.75	103.00	-1	5,630	-0.02%
2023/09/25	7	102.93	5.1	103.11	105.00	2	5,653	0.03%
2023/09/22	3	102.17	3	102.67	101.00	0	5,615	0.00%
2023/09/19	0	0.00	0.1	98.40	96.30	-0.1	5,601	0.00%
2023/09/18	6.1	99.88	0	0.00	99.30	6.1	5,609	0.11%
2023/09/15	1	99.50	1	100.00	100.50	0	5,613	0.00%
2023/09/14	4	100.18	0	0.00	101.50	4	5,624	0.07%
2023/09/13	1	95.60	0	0.00	97.00	1	5,626	0.02%
2023/09/12	2	95.20	0	0.00	95.80	2	5,629	0.04%
2023/09/11	0	0.00	1	97.40	97.40	-1	5,630	-0.02%
2023/09/08	0.1	98.20	2	97.50	100.50	-2	5,668	-0.03%
2023/09/07	2	104.00	1.2	106.24	101.50	0.8	5,758	0.01%
2023/09/06	1.2	108.57	1.1	107.43	106.00	0.1	5,801	0.00%
2023/09/05	0.1	109.50	0	0.00	109.00	0.1	5,863	0.00%
2023/09/04	0	0.00	1	107.00	107.00	-1	6,205	-0.02%
2023/09/01	0.1	107.00	2	108.25	106.00	-2	6,424	-0.03%
2023/08/30	1.1	109.59	0	0.00	109.50	1.1	6,626	0.02%
2023/08/29	3	107.33	0.1	107.00	107.50	2.9	6,722	0.04%
2023/08/25	8	108.69	1	110.00	108.00	7	6,749	0.10%
2023/08/24	0.1	113.00	2	113.00	112.50	-1.9	6,748	-0.03%
2023/08/22	2	110.00	2	112.00	109.00	0	6,703	0.00%
2023/08/21	1	110.50	4	108.13	109.50	-3	6,684	-0.05%
2023/08/18	13	111.69	10.2	105.61	107.00	2.8	6,658	0.04%
2023/08/17	23	113.22	22	114.14	116.00	1	6,566	0.02%
2023/08/16	1	110.50	1	109.50	111.00	0	6,434	0.00%
2023/08/15	0	0.00	2	112.00	110.50	-2	6,403	-0.03%
2023/08/14	0.1	110.50	5.1	111.10	110.50	-5	6,365	-0.08%
2023/08/11	3	110.17	22	110.14	111.00	-19	6,327	-0.30%
2023/08/10	0.2	111.83	6.2	114.71	109.00	-6.1	6,267	-0.10%
2023/08/09	22.1	119.66	11.6	118.66	120.00	10.5	6,122	0.17%
2023/08/08	2.1	126.86	6.1	127.74	127.00	-4	6,007	-0.07%
2023/08/07	14.3	125.87	12	127.63	129.00	2.3	5,924	0.04%
2023/08/04	32.2	122.66	15.1	124.08	123.00	17.1	5,761	0.30%
2023/08/02	1.3	126.69	4.1	123.71	121.00	-2.7	5,609	-0.05%
2023/08/01	15.1	138.85	12.1	140.51	128.00	3.1	5,469	0.06%
2023/07/31	25	144.88	44.5	143.10	142.00	-19.5	5,244	-0.37%
2023/07/28	18.1	139.23	17	141.71	138.50	1.1	4,877	0.02%
2023/07/27	3.5	138.07	0.3	137.00	134.50	3.2	4,615	0.07%
2023/07/26	13.6	141.40	31	141.42	135.50	-17.4	4,508	-0.39%
2023/07/25	8	134.88	19	135.45	135.50	-11	4,311	-0.26%
2023/07/24	8	127.38	7	126.31	130.50	1	4,127	0.02%
2023/07/21	5.1	132.92	4	133.13	131.00	1.1	4,042	0.03%
2023/07/20	6	131.00	19	130.47	133.00	-13	3,895	-0.33%
2023/07/19	22.1	127.42	13	128.27	123.50	9.1	3,732	0.24%
2023/07/18	9.1	120.82	7.1	121.26	122.00	2.1	3,541	0.06%
2023/07/17	44.1	124.85	11	124.50	121.50	33.1	3,395	0.97%
2023/07/14	15.1	116.28	22	117.39	118.50	-6.9	3,138	-0.22%
2023/07/13	7	108.00	5.4	107.81	108.00	1.6	2,953	0.05%
2023/07/12	16.1	110.62	18	109.25	104.50	-1.9	2,876	-0.07%
2023/07/11	10	109.90	6	108.50	107.00	4	2,720	0.15%
2023/07/10	0	107.50	0.1	107.00	108.50	0	2,633	0.00%
2023/07/07	40	107.03	30.1	107.95	109.00	9.9	2,564	0.39%
2023/07/06	4	103.00	3	106.17	110.00	1	2,354	0.04%
2023/07/05	1	101.50	4.2	100.38	100.00	-3.2	2,245	-0.14%
2023/07/04	7	97.59	7	96.24	100.00	0	2,125	0.00%
2023/07/03	3	91.40	0	0.00	91.50	3	1,948	0.15%
2023/06/30	0.2	89.10	0	0.00	89.80	0.2	1,898	0.01%
2023/06/28	0	0.00	0.2	83.30	82.40	-0.2	1,832	-0.01%
2023/06/26	0	86.90	3	86.60	86.30	-3	1,787	-0.17%
2023/06/21	2	89.60	1	88.61	89.60	1	1,774	0.06%
2023/06/20	3	91.03	3	89.40	89.40	0	1,764	0.00%
2023/06/19	13	90.58	11	91.47	91.30	2	1,744	0.11%
2023/06/16	0	0.00	1	89.10	89.00	-1	1,714	-0.06%
2023/06/15	4.1	89.74	0	0.00	89.00	4.1	1,692	0.24%
2023/06/14	9	93.50	8	90.33	90.00	1	1,662	0.06%
2023/06/13	14	93.64	30	93.45	92.60	-16	1,589	-1.01%
2023/06/12	16.4	91.40	3	90.56	89.60	13.4	1,461	0.92%
2023/06/09	2	93.45	2	91.69	90.60	0	1,383	0.00%
2023/06/08	2.2	94.46	3.2	92.68	93.40	-0.9	1,307	-0.07%
2023/06/07	2.1	90.40	11	91.78	91.80	-8.9	966	-0.93%
2023/06/06	7	83.53	6	82.08	83.50	1	746	0.14%
2023/06/05	6	79.92	4	79.70	81.00	2	640	0.31%
2023/06/02	4.1	76.38	7.2	75.99	74.50	-3.1	537	-0.58%
2023/06/01	1.2	69.33	2	72.49	72.60	-0.8	439	-0.18%
2023/05/31	2	69.50	13	69.98	69.20	-11	398	-2.77%
2023/05/30	1	68.60	3	69.30	69.80	-2	385	-0.53%
2023/05/29	0	0.00	0	67.70	67.70	0	376	0.00%
2023/05/26	0	0.00	0	67.90	68.40	0	389	-0.01%
2023/05/25	0.2	67.00	0	0.00	69.20	0.2	379	0.05%
2023/05/22	0	64.79	0	0.00	65.00	0	396	0.01%
2023/05/19	1	64.80	2	64.30	64.20	-1	462	-0.22%
2023/05/09	1	60.80	0	0.00	61.00	1	488	0.20%
2023/04/28	2	61.75	0	0.00	61.30	2	533	0.38%
2023/04/25	0	0.00	2	63.50	61.20	-2	531	-0.38%
2023/04/21	1	64.00	1	64.00	64.00	0	527	0.00%
2023/04/17	2	67.20	0	0.00	67.10	2	523	0.38%
2023/04/13	0	68.80	0	0.00	67.00	0	525	0.00%
2023/04/12	1	69.00	0	0.00	68.80	1	522	0.19%
2023/03/31	0	68.70	0	0.00	68.30	0	545	0.00%
2023/03/29	0	67.40	0	0.00	66.80	0	558	0.00%
2023/03/28	0	68.22	0	0.00	67.00	0	575	0.00%
2023/03/24	6	68.85	0	0.00	68.60	6	587	1.02%
2023/03/20	0	0.00	0	66.60	67.10	0	616	0.00%
2023/03/14	3	68.00	0	0.00	68.00	3	817	0.37%
2023/03/07	2	71.90	16	71.61	71.60	-14	982	-1.43%
2023/03/02	0	72.60	0.3	72.80	72.10	-0.2	1,012	-0.02%
2023/02/22	0	0.00	0.3	70.20	70.30	-0.3	976	-0.03%
2023/02/21	10	72.21	0	0.00	71.60	10	982	1.02%
2023/02/17	17	71.94	2	71.90	72.40	15	1,015	1.48%
2023/02/15	0	0.00	0.2	66.50	66.30	-0.2	943	-0.02%
2023/02/14	0.4	67.10	0	0.00	67.10	0.4	948	0.04%
2023/02/13	0	65.90	0	0.00	65.90	0	957	0.00%
2023/02/09	1.3	68.13	1	68.10	67.10	0.3	965	0.03%
2023/02/01	1	66.70	0	0.00	67.00	1	951	0.11%
2023/01/31	1	64.90	1	65.60	65.70	0	956	0.00%
2023/01/13	1	62.50	0	0.00	62.30	1	979	0.10%
2022/12/22	0	0.00	1	64.40	64.40	-1	1,109	-0.09%
2022/12/20	0	0.00	7	64.60	64.30	-7	1,116	-0.63%
2022/12/15	3	71.07	2	70.25	71.10	1	1,122	0.09%
2022/12/13	4	69.08	0	0.00	69.00	4	1,116	0.36%
2022/12/12	1	69.20	0	0.00	69.40	1	1,113	0.09%
2022/12/09	1	72.60	1	71.40	70.30	0	1,106	0.00%
2022/12/08	0	0.00	2	72.60	72.40	-2	1,091	-0.18%
2022/12/07	5	72.54	1	73.20	71.10	4	1,075	0.37%
2022/12/06	2	72.30	0	0.00	71.80	2	1,029	0.19%
2022/12/05	2	72.00	4	72.48	74.10	-2	960	-0.21%
2022/12/02	2	67.60	2	70.10	67.40	0	869	0.00%
2022/12/01	1	65.70	1	65.30	65.10	0	812	0.00%
2022/11/25	2	63.60	1	65.00	63.00	1	929	0.11%
2022/11/24	0	0.00	2	64.70	64.40	-2	971	-0.21%
2022/11/23	0	0.00	0.3	61.50	60.80	-0.3	975	-0.03%
2022/11/22	0	0.00	0.2	61.50	61.30	-0.2	980	-0.02%
2022/11/21	0	0.00	0.1	62.23	61.50	-0.1	997	-0.01%
2022/11/18	1	61.80	0	0.00	61.50	1	1,014	0.10%
2022/11/17	0.2	63.50	0	0.00	63.10	0.2	1,011	0.01%
2022/11/16	0.3	62.74	6	63.50	64.10	-5.8	1,014	-0.57%
2022/11/15	4.2	63.26	0	0.00	63.10	4.2	1,051	0.39%
2022/11/14	2	60.10	0	0.00	60.80	2	1,055	0.19%
2022/11/02	0	0.00	1	58.30	58.40	-1	1,037	-0.10%
2022/10/21	0	0.00	1	55.70	55.60	-1	1,028	-0.10%
2022/10/20	7	57.14	2	57.20	57.60	5	1,018	0.49%
2022/10/17	0	0.00	6	57.65	60.20	-6	1,006	-0.60%
2022/10/13	2	57.40	0	0.00	56.20	2	994	0.20%
2022/10/11	2	62.90	1	62.30	61.70	1	999	0.10%
2022/10/07	0	0.00	1	63.70	63.50	-1	991	-0.10%
2022/09/29	0	0.00	1	66.10	66.00	-1	981	-0.10%
2022/09/28	2	67.10	0	0.00	66.90	2	978	0.20%
2022/09/22	1	78.10	1	78.90	78.90	0	976	0.00%
2022/09/15	0	0.00	1	84.30	83.70	-1	988	-0.10%
2022/09/14	1	83.20	0	0.00	84.40	1	981	0.10%
2022/09/13	1	83.10	2	83.90	84.00	-1	984	-0.10%
2022/09/12	1	81.00	0	0.00	80.60	1	990	0.10%
2022/09/06	0	0.00	1	79.70	79.60	-1	1,053	-0.09%
2022/09/02	1	85.10	0	0.00	85.10	1	1,073	0.09%
2022/09/01	2	90.00	7	89.60	86.50	-5	1,068	-0.47%
2022/08/31	5	85.98	4	86.90	87.10	1	993	0.10%
2022/08/30	0	0.00	1	84.30	84.60	-1	929	-0.11%
2022/08/22	6	82.35	0	0.00	81.00	6	923	0.65%
2022/08/19	1	85.20	2	84.95	86.70	-1	857	-0.12%
2022/08/16	7	78.27	7	78.90	79.40	0	840	0.00%
2022/08/04	1	69.50	1	70.50	71.10	0	878	0.00%
2022/08/01	1	75.30	0	0.00	75.30	1	886	0.11%
2022/07/25	1	79.00	0	0.00	79.00	1	984	0.10%
2022/07/22	0	0.00	4	79.73	78.50	-4	990	-0.40%
2022/07/21	2	77.80	0	0.00	79.20	2	997	0.20%
2022/07/15	1	76.20	0	0.00	75.80	1	998	0.10%
2022/07/08	1	78.40	0	0.00	78.50	1	1,011	0.10%
2022/07/01	6	79.30	6	80.70	75.00	0	1,056	0.00%
2022/06/20	2	83.20	4	87.00	80.90	-2	1,199	-0.17%
2022/06/17	0.2	85.50	0	0.00	88.20	0.2	1,200	0.02%
2022/06/16	1.2	89.83	0	0.00	87.60	1.2	1,201	0.10%
2022/06/14	1.5	92.73	1	94.60	92.80	0.5	1,308	0.04%
2022/06/13	2	97.50	0	0.00	96.70	2	1,337	0.15%
2022/06/09	7	103.36	0	105.00	102.00	7	1,404	0.50%
2022/06/07	1	106.00	0	0.00	105.00	1	1,496	0.07%
2022/06/06	8	107.06	0	0.00	105.50	8	1,509	0.53%
2022/06/02	1	107.00	0	0.00	107.00	1	1,549	0.06%
2022/06/01	4	110.25	2	108.00	107.00	2	1,629	0.12%
2022/05/31	4	110.88	3	111.00	110.50	1	1,677	0.06%
2022/05/30	4	104.50	0	0.00	104.50	4	1,784	0.22%
2022/05/27	1	101.00	0	0.00	101.00	1	1,827	0.05%
2022/05/23	0	0.00	1	106.00	105.50	-1	2,053	-0.05%
2022/05/19	2	104.75	1	103.50	105.00	1	2,067	0.05%
2022/05/18	0	0.00	1	108.00	107.00	-1	2,070	-0.05%
2022/05/17	1	106.00	0	0.00	107.50	1	2,077	0.05%
2022/05/12	1	100.00	0	0.00	99.80	1	2,173	0.05%
2022/05/11	0.1	105.00	0	0.00	104.00	0.1	2,201	0.00%
2022/05/09	1.1	107.09	0	0.00	106.00	1.1	2,208	0.05%
2022/05/06	1	112.50	0	0.00	112.00	1	2,209	0.05%
2022/05/05	1	119.00	2	116.75	116.00	-1	2,207	-0.05%
2022/05/04	1	116.50	1	116.00	115.50	0	2,204	0.00%
2022/05/03	0	0.00	5	117.20	118.00	-5	2,204	-0.23%
2022/04/27	1.1	100.91	2	101.25	103.50	-0.9	2,160	-0.04%
2022/04/26	0	0.00	2	105.00	104.50	-2	2,153	-0.09%
2022/04/25	0.3	106.00	2	105.50	105.50	-1.7	2,174	-0.08%
2022/04/22	1.1	114.14	0	0.00	110.50	1.1	2,187	0.05%
2022/04/21	2	115.00	0	0.00	116.50	2	2,221	0.09%
2022/04/20	2.1	116.48	0	0.00	115.50	2.1	2,279	0.09%
2022/04/19	2.2	115.55	0	0.00	115.00	2.2	2,370	0.09%
2022/04/15	3	119.50	2	120.75	119.00	1	2,579	0.04%
2022/04/14	1	125.50	1	125.50	125.00	0	2,827	0.00%
2022/04/12	1	121.00	0	0.00	122.00	1	3,177	0.03%
2022/04/07	1	130.00	1	136.00	129.50	0	3,339	0.00%
2022/04/01	4.4	135.09	1	131.50	135.00	3.4	3,412	0.10%
2022/03/31	0	0.00	0	136.00	134.00	0	3,378	0.00%
2022/03/28	2	139.25	3	138.50	142.00	-1	3,360	-0.03%
2022/03/25	3	146.00	3	142.50	142.50	0	3,343	0.00%
2022/03/22	0	0.00	1	142.50	143.00	-1	3,252	-0.03%
2022/03/21	1	146.00	1	146.00	146.00	0	3,232	0.00%
2022/03/18	0	0.00	1	143.00	144.00	-1	3,200	-0.03%
2022/03/17	11	142.64	14.1	143.14	146.50	-3.1	3,171	-0.10%
2022/03/16	8	138.31	8	137.94	136.50	0	3,089	0.00%
2022/03/15	2	136.50	1	138.50	131.50	1	3,057	0.03%
2022/03/14	4	140.75	1	143.50	140.50	3	3,025	0.10%
2022/03/11	5	138.00	4	138.13	139.00	1	2,968	0.03%
2022/03/10	1	132.00	0	0.00	132.00	1	2,891	0.03%
2022/03/08	4	131.00	4	129.75	126.50	0	2,860	0.00%
2022/03/07	1.1	128.23	2	129.50	127.00	-0.9	2,822	-0.03%
2022/03/04	1.9	144.68	1	141.00	141.00	0.9	2,750	0.03%
2022/03/03	2.1	149.26	2	150.00	148.00	0.1	2,702	0.00%
2022/03/02	1	142.50	0	0.00	145.00	1	2,573	0.04%
2022/03/01	4	141.50	5	140.30	141.00	-1	2,534	-0.04%
2022/02/25	1	136.00	4.3	137.00	137.00	-3.3	2,492	-0.13%
2022/02/24	12	137.50	11.1	134.61	133.00	0.9	2,517	0.04%
2022/02/23	10	135.20	11	136.64	138.00	-1	2,526	-0.04%
2022/02/22	1.1	129.41	1	132.00	129.50	0.1	2,483	0.00%
2022/02/21	0.2	131.50	1	130.50	132.00	-0.8	2,486	-0.03%
2022/02/18	3.1	133.15	5	134.00	131.50	-1.9	2,498	-0.08%
2022/02/17	1	134.00	0	0.00	132.50	1	2,503	0.04%
2022/02/15	4	134.25	2	134.00	133.50	2	2,552	0.08%
2022/02/09	0	0.00	1	124.00	126.00	-1	2,560	-0.04%
2022/02/08	1	122.00	1	122.50	123.50	0	2,554	0.00%
2022/01/20	3	125.17	1	124.00	124.00	2	2,586	0.08%
2022/01/19	0	0.00	3	125.50	125.00	-3	2,576	-0.12%
2022/01/18	3	128.67	0	0.00	127.00	3	2,572	0.12%
2022/01/17	2	129.50	1	128.00	130.00	1	2,540	0.04%
2022/01/14	1	124.50	0	0.00	125.00	1	2,522	0.04%
2022/01/13	1	131.00	1	128.50	127.50	0	2,490	0.00%
2022/01/12	23	137.11	23	134.93	134.00	0	2,436	0.00%
2022/01/11	2	131.25	9	133.56	136.00	-7	2,353	-0.30%
2022/01/10	7	136.07	6	137.08	137.50	1	2,245	0.04%
2022/01/07	11	137.41	15	137.30	138.50	-4	2,182	-0.18%
2022/01/06	27	132.76	38	134.47	136.00	-11	1,931	-0.57%
2022/01/05	13	129.04	1	126.00	129.50	12	1,653	0.73%
2022/01/04	6	127.00	5	126.20	126.00	1	1,586	0.06%
2022/01/03	6	121.67	0	0.00	122.00	6	1,494	0.40%
2021/12/30	5.1	126.06	25	122.54	122.50	-20	1,478	-1.35%
2021/12/29	11	121.73	12	120.83	123.50	-1	1,406	-0.07%
2021/12/28	1	118.00	3	117.00	117.00	-2	1,333	-0.15%
2021/12/27	1	118.50	0	0.00	117.50	1	1,348	0.07%
2021/12/24	1	119.50	0	0.00	116.00	1	1,359	0.07%
2021/12/21	0	0.00	2	112.00	113.00	-2	1,338	-0.15%
2021/12/20	1	111.00	0	0.00	111.00	1	1,339	0.07%
2021/12/10	5	117.50	0	0.00	117.50	5	1,371	0.36%
2021/12/09	19	113.79	4	117.50	117.00	15	1,374	1.09%
2021/12/08	0	0.00	2	118.50	117.00	-2	1,373	-0.15%
2021/12/03	0	0.00	1	118.00	117.50	-1	1,448	-0.07%
2021/12/02	4	116.00	0	0.00	115.50	4	1,452	0.28%
2021/12/01	0	0.00	1	119.00	119.00	-1	1,452	-0.07%
2021/11/30	2	117.75	0.1	116.50	118.00	2	1,454	0.13%
2021/11/29	1	110.00	0	0.00	113.00	1	1,444	0.07%
2021/11/26	0	0.00	20	117.95	115.50	-20	1,429	-1.40%
2021/11/25	20	123.00	1	121.50	120.00	19	1,414	1.34%
2021/11/24	0	0.00	0.1	120.00	120.00	-0.1	1,404	-0.01%
2021/11/23	2.1	123.81	0	0.00	121.50	2.1	1,402	0.15%
2021/11/22	15	126.37	12	127.63	129.00	3	1,362	0.22%
2021/11/19	1	121.00	6	122.17	119.00	-5	1,276	-0.39%
2021/11/17	1	117.00	0	0.00	117.50	1	1,249	0.08%
2021/11/15	0.1	121.50	33	121.53	120.00	-32.9	1,238	-2.66%
2021/11/12	34	120.91	2.1	122.47	122.50	31.9	1,226	2.60%
2021/11/11	23.1	115.24	21	118.95	119.00	2.1	1,167	0.18%
2021/11/10	33	113.86	31	115.52	115.00	2	1,132	0.18%
2021/11/09	0	0.00	5	110.50	110.50	-5	1,106	-0.45%
2021/11/08	4	106.63	1	106.50	108.00	3	1,096	0.27%
2021/11/05	1	110.50	0	0.00	111.50	1	1,087	0.09%
2021/11/04	1	112.50	3	111.00	111.50	-2	1,090	-0.18%
2021/11/03	1	107.50	0	0.00	107.50	1	1,093	0.09%
2021/11/02	1	108.00	0	0.00	106.50	1	1,102	0.09%
2021/11/01	1	107.00	0	0.00	110.50	1	1,120	0.09%
2021/10/29	1	109.00	0	0.00	109.00	1	1,218	0.08%
2021/10/28	2	114.75	0	0.00	113.00	2	1,251	0.16%
2021/10/21	0	0.00	1	112.00	111.00	-1	1,355	-0.07%
2021/10/14	1	104.50	2	107.25	107.00	-1	1,620	-0.06%
2021/10/08	1	107.00	0	0.00	107.50	1	2,285	0.04%
2021/10/06	1	100.00	0	0.00	99.20	1	2,759	0.04%
2021/10/05	0	103.50	0	102.50	104.00	0	2,796	0.00%
2021/10/04	0	0.00	0	105.50	102.00	0	2,785	0.00%
2021/09/27	0.4	116.52	0	0.00	115.50	0.4	2,839	0.01%
2021/09/23	0	120.00	0	0.00	118.50	0	2,850	0.00%
2021/09/22	1	115.00	0	0.00	116.50	1	2,844	0.04%
2021/09/16	1	112.50	1	113.50	113.00	0	2,837	0.00%
2021/09/15	1	111.00	1	112.00	112.50	0	2,840	0.00%
2021/09/14	2	112.75	2	113.75	113.00	0	2,841	0.00%
2021/09/13	0	116.00	0	0.00	113.50	0	2,825	0.00%
2021/09/09	1	116.00	3	115.67	120.00	-2	2,804	-0.07%
2021/09/08	3	121.00	4	123.25	116.50	-1	2,796	-0.04%
2021/09/07	1	125.50	0	0.00	125.50	1	2,779	0.04%
2021/09/01	0	0.00	0	130.50	132.00	0	2,805	0.00%
2021/08/30	0	0.00	0.1	130.50	129.00	-0.1	2,838	0.00%
2021/08/27	0	0.00	0.1	132.00	129.50	-0.1	2,854	0.00%
2021/08/26	5	136.00	5	130.50	129.00	0	2,871	0.00%
2021/08/25	0	133.50	0	0.00	132.00	0	2,884	0.00%
2021/08/19	0.1	126.00	0	0.00	124.00	0.1	2,985	0.00%
2021/08/16	0.1	130.00	101.1	128.56	130.50	-101.1	3,033	-3.33%	大賣/鉅額交易
2021/08/13	0.1	135.50	0	0.00	134.00	0.1	3,028	0.00%
2021/08/12	1	131.00	2.2	132.68	138.00	-1.2	3,034	-0.04%
2021/08/11	20	137.00	0	0.00	133.50	20	3,062	0.65%
2021/08/10	1.1	139.16	0	0.00	139.00	1.1	3,100	0.04%
2021/08/06	10	147.00	0	0.00	144.00	10	3,154	0.32%
2021/08/05	22	149.14	1	150.50	147.00	21	3,182	0.66%
2021/08/04	51	155.85	3	154.50	152.00	48	3,231	1.49%
2021/08/03	3.1	150.66	3	149.17	150.00	0.1	3,171	0.00%
2021/08/02	1	145.00	0	0.00	145.00	1	3,186	0.03%
2021/07/29	6	139.50	6	141.17	143.50	0	3,231	0.00%
2021/07/28	0	0.00	10	141.53	139.00	-10	3,269	-0.31%
2021/07/27	11	145.77	7	147.29	143.50	4	3,276	0.12%
2021/07/26	1	149.50	22	150.41	150.00	-21	3,283	-0.64%
2021/07/23	24	146.90	20.5	148.76	145.50	3.5	3,268	0.11%
2021/07/22	15	148.00	0	0.00	144.50	15	3,229	0.46%
2021/07/21	0	0.00	1.1	150.05	155.00	-1.1	3,157	-0.03%
2021/07/20	6.2	155.09	8	155.00	152.50	-1.8	3,132	-0.06%
2021/07/19	5	160.80	12	160.58	160.00	-7	3,105	-0.23%
2021/07/16	21	157.07	46	153.10	163.00	-25	3,083	-0.81%
2021/07/15	43.5	163.72	48.3	164.09	159.00	-4.8	2,931	-0.16%
2021/07/14	39.1	150.12	24	147.21	157.50	15.1	2,533	0.59%
2021/07/13	3	142.17	2.2	146.89	148.50	0.8	2,264	0.04%
2021/07/12	1.1	134.59	1	134.00	135.00	0.1	2,186	0.00%
2021/07/09	11	126.73	0	0.00	126.50	11	2,299	0.48%
2021/07/08	21	129.00	5	130.50	128.50	16	2,461	0.65%
2021/07/07	5	129.00	1	132.50	130.50	4	2,530	0.16%
2021/07/06	0	0.00	52	131.50	131.50	-52	2,694	-1.93%
2021/07/05	2	135.00	8	133.81	134.50	-6	2,895	-0.21%
2021/07/01	2	124.00	1	124.00	122.00	1	3,280	0.03%
2021/06/28	17	127.38	0	0.00	128.00	17	3,616	0.47%
2021/06/25	1	129.00	1	130.50	129.00	0	3,618	0.00%
2021/06/24	15	128.67	0	0.00	127.50	15	3,623	0.41%
2021/06/23	14	129.21	0	0.00	129.50	14	3,659	0.38%
2021/06/22	0	0.00	1	128.50	126.00	-1	3,738	-0.03%
2021/06/21	3	130.00	2	129.25	128.00	1	3,735	0.03%
2021/06/18	6	135.92	0.1	136.00	135.00	5.9	3,720	0.16%
2021/06/17	1	137.50	0	0.00	137.50	1	3,723	0.03%
2021/06/16	0.1	135.50	0	0.00	134.00	0.1	3,726	0.00%
2021/06/15	2	135.25	4	136.25	136.50	-2	3,726	-0.05%
2021/06/11	3	134.50	6	134.00	131.50	-3	3,743	-0.08%
2021/06/10	3	133.50	4	135.38	132.50	-1	3,742	-0.03%
2021/06/09	2	133.00	2	134.00	132.00	0	3,747	0.00%
2021/06/08	4	136.25	0	0.00	133.00	4	3,777	0.11%
2021/06/07	1	135.00	0	0.00	135.00	1	3,783	0.03%
2021/06/04	1.3	135.43	1	136.00	134.00	0.3	3,778	0.01%
2021/06/03	4.1	135.05	4	136.50	138.50	0.1	3,806	0.00%
2021/06/02	4	136.88	3	138.00	133.00	1	3,825	0.03%
2021/06/01	3	139.50	2	136.50	137.00	1	3,802	0.03%
2021/05/25	0	0.00	0.1	131.00	128.00	-0.1	3,809	0.00%
2021/05/24	0.1	124.00	0.1	122.00	125.00	0	3,783	0.00%
2021/05/21	0	0.00	1	120.00	122.00	-1	3,818	-0.03%
2021/05/20	0.1	120.17	0	0.00	118.00	0.1	3,907	0.00%
2021/05/19	3.2	121.50	1	120.00	120.00	2.2	3,930	0.06%
2021/05/18	4.1	123.66	2	123.50	125.50	2.1	3,920	0.05%
2021/05/14	0.2	124.99	0	0.00	116.00	0.2	3,893	0.01%
2021/05/13	1.1	119.18	2.2	118.05	118.50	-1.1	3,865	-0.03%
2021/05/12	3.2	120.68	3	117.83	119.00	0.2	3,846	0.00%
2021/05/11	1	131.00	1	130.50	125.50	0	3,812	0.00%
2021/05/10	2	143.25	3	147.67	139.00	-1	3,824	-0.03%
2021/05/07	1	142.00	3	141.17	143.00	-2	3,829	-0.05%
2021/05/05	3	134.50	1	130.00	127.00	2	3,830	0.05%
2021/04/26	2	147.00	2	145.75	146.00	0	4,382	0.00%
2021/04/23	1	143.00	3.1	144.84	146.00	-2.1	4,562	-0.05%
2021/04/22	2	142.00	1	138.00	137.00	1	4,779	0.02%
2021/04/20	2	142.25	3	143.50	142.00	-1	4,950	-0.02%
2021/04/19	1	146.00	1	143.50	141.50	0	5,027	0.00%
2021/04/16	68	147.00	4.2	146.69	142.50	63.8	5,107	1.25%
2021/04/15	16	147.19	11	150.18	152.00	5	5,280	0.09%
2021/04/14	8.2	143.77	16	147.22	151.00	-7.8	5,230	-0.15%
2021/04/13	1	148.50	2	138.00	137.50	-1	5,134	-0.02%
2021/04/12	15	151.70	10	150.40	145.50	5	5,212	0.10%
2021/04/09	9	150.61	6	151.67	145.50	3	5,274	0.06%
2021/04/08	24	145.58	15	145.17	142.50	9	5,126	0.18%
2021/04/07	3	142.33	1	144.50	145.00	2	4,859	0.04%
2021/04/06	4	128.50	5	130.40	132.00	-1	4,706	-0.02%
2021/04/01	11	121.59	8	120.88	120.00	3	4,544	0.07%
2021/03/31	5	118.00	5	118.50	115.50	0	4,452	0.00%
2021/03/30	1	109.00	0	0.00	110.00	1	4,418	0.02%
2021/03/29	0	0.00	1	113.00	111.00	-1	4,424	-0.02%
2021/03/26	1	112.50	0.1	113.25	113.00	0.9	4,423	0.02%
2021/03/25	4	112.63	2	112.75	112.50	2	4,388	0.05%
2021/03/24	0	0.00	2	105.00	106.00	-2	4,315	-0.05%
2021/03/23	1.1	105.00	1	105.50	104.00	0.1	4,319	0.00%
2021/03/17	0	0.00	2	106.00	103.00	-2	4,434	-0.05%
2021/03/15	0	0.00	1	101.00	101.50	-1	4,434	-0.02%
2021/03/12	2	99.95	0	0.00	100.00	2	4,456	0.04%
2021/03/11	1	102.50	1	103.50	103.50	0	4,483	0.00%
2021/03/10	0	0.00	2	100.75	102.00	-2	4,504	-0.04%
2021/03/09	3	97.70	5	97.78	98.40	-2	4,668	-0.04%
2021/03/08	0	0.00	2	105.50	100.00	-2	4,750	-0.04%
2021/03/05	0	0.00	2	107.25	107.50	-2	4,730	-0.04%
2021/03/04	2	109.50	4	112.25	109.00	-2	4,790	-0.04%
2021/03/03	5	110.00	1	110.50	110.50	4	4,798	0.08%
2021/02/26	1	120.50	3	114.00	118.50	-2	4,834	-0.04%
2021/02/25	4	118.13	1	118.50	118.50	3	4,833	0.06%
2021/02/24	1.1	121.89	1	123.50	118.00	0.1	4,841	0.00%
2021/02/23	3	123.34	1.1	125.86	123.00	1.9	4,846	0.04%
2021/02/22	1.1	127.00	6	123.75	125.50	-4.9	4,866	-0.10%
2021/02/19	6	118.50	0	0.00	118.50	6	4,808	0.12%
2021/02/17	0	0.00	10	117.40	119.50	-10	4,993	-0.20%
2021/02/05	1	112.50	1	112.50	113.50	0	4,998	0.00%
2021/02/02	11	114.50	6	112.33	111.50	5	5,324	0.09%
2021/02/01	3	108.82	2	108.75	110.00	1	5,535	0.02%
2021/01/29	0	0.00	1	110.50	109.50	-1	5,843	-0.02%
2021/01/28	3	118.50	0	0.00	117.00	3	5,961	0.05%
2021/01/27	2	122.25	2	122.00	121.00	0	6,102	0.00%
2021/01/26	10	128.05	14.1	125.36	120.50	-4.1	6,267	-0.07%
2021/01/25	1.1	121.55	2	121.00	121.00	-0.9	6,129	-0.01%
2021/01/22	7	123.93	6	125.25	124.50	1	6,130	0.02%
2021/01/21	9	125.00	20	122.73	125.00	-11	6,081	-0.18%
2021/01/20	3	120.17	4	120.75	121.50	-1	5,948	-0.02%
2021/01/19	20	124.58	5	123.20	123.50	15	5,864	0.26%
2021/01/18	15	114.00	24	114.96	124.00	-9	5,675	-0.16%
2021/01/15	12	116.29	7	118.43	113.00	5	5,576	0.09%
2021/01/14	10	111.00	20	111.25	112.00	-10	5,356	-0.19%
2021/01/13	21	109.79	10	112.00	112.00	11	5,389	0.20%
2021/01/12	17	108.03	14	109.07	107.00	3	5,209	0.06%
2021/01/11	31	106.48	27	106.85	107.50	4	5,120	0.08%
2021/01/08	65	106.17	63.1	106.72	103.50	1.9	5,033	0.04%
2021/01/07	1	98.80	3	99.13	101.00	-2	4,834	-0.04%
2021/01/05	7	98.54	10	98.00	95.00	-3	4,868	-0.06%
2021/01/04	7	95.63	9	95.51	98.10	-2	4,762	-0.04%
2020/12/31	1	88.70	2	88.30	89.20	-1	4,564	-0.02%
2020/12/30	3	86.80	0	0.00	87.20	3	4,547	0.07%
2020/12/24	0	0.00	38	85.98	87.20	-38	4,748	-0.80%
2020/12/23	8	84.26	0	0.00	84.30	8	4,751	0.17%
2020/12/22	30	85.00	0	0.00	84.40	30	4,875	0.62%
2020/12/21	10	86.00	10	86.95	86.90	0	5,019	0.00%
2020/12/18	0	0.00	30	88.33	86.60	-30	5,598	-0.54%
2020/12/17	15	86.50	0	0.00	86.20	15	5,703	0.26%
2020/12/16	15	87.50	0	0.00	87.20	15	5,726	0.26%
2020/12/14	0	0.00	3	89.33	89.80	-3	5,748	-0.05%
2020/12/11	0	0.00	4	88.23	87.10	-4	5,790	-0.07%
2020/12/10	3	85.50	1	86.60	86.00	2	5,746	0.03%
2020/12/09	1	86.90	30	87.02	87.70	-29	5,805	-0.50%
2020/12/08	20	85.70	0	0.00	85.50	20	5,793	0.35%
2020/12/07	11	85.49	1	85.70	84.90	10	5,770	0.17%
2020/12/04	2	89.90	3	90.00	88.40	-1	5,722	-0.02%
2020/12/03	8	95.01	11	92.67	90.10	-3	5,743	-0.05%
2020/12/02	1	94.30	2.1	92.73	94.50	-1.1	5,605	-0.02%
2020/12/01	0.1	87.50	3	87.30	87.00	-2.9	5,528	-0.05%
2020/11/30	2	88.40	10	87.90	88.30	-8	5,533	-0.14%
2020/11/27	1	85.50	0	0.00	87.10	1	5,521	0.02%
2020/11/26	10	86.78	0	0.00	85.30	10	5,673	0.18%
2020/11/25	42	86.81	50	86.45	85.40	-8	5,707	-0.14%
2020/11/24	0	0.00	3	85.70	85.50	-3	5,803	-0.05%
2020/11/23	5	84.52	0	0.00	85.20	5	5,971	0.08%
2020/11/20	1	84.70	1	84.10	84.10	0	6,120	0.00%
2020/11/19	12.1	85.09	2	85.40	84.20	10.1	6,151	0.16%
2020/11/17	5	88.66	2	88.95	86.70	3	6,173	0.05%
2020/11/16	10	88.62	6	89.80	89.60	4	6,136	0.07%
2020/11/13	1	84.30	52	84.81	87.20	-51	5,993	-0.85%
2020/11/12	31	84.94	6	85.73	85.00	25	5,948	0.42%
2020/11/11	4	84.35	1	87.10	84.60	3	5,869	0.05%
2020/11/10	15	87.38	232	86.50	86.40	-217	5,782	-3.75%	大賣/鉅額交易
2020/11/09	2	87.90	2	88.50	89.90	0	5,625	0.00%
2020/11/06	3	85.43	2	84.10	83.10	1	5,399	0.02%
2020/11/05	2	79.50	1	82.00	82.00	1	5,044	0.02%
2020/11/04	21	77.61	76	77.35	79.00	-55	4,907	-1.12%
2020/11/03	41	74.59	33	73.96	75.90	8	4,768	0.17%
2020/11/02	0	0.00	1	72.90	73.40	-1	4,620	-0.02%
2020/10/30	0	0.00	1	73.00	71.40	-1	4,772	-0.02%
2020/10/28	12	70.39	1	70.70	70.00	11	4,766	0.23%
2020/10/23	16	72.03	11	74.30	72.50	5	5,035	0.10%
2020/10/22	6	71.15	0	0.00	72.90	6	5,236	0.11%
2020/10/21	21	71.82	8	71.65	72.50	13	5,421	0.24%
2020/10/20	21	69.48	0	0.00	69.60	21	5,383	0.39%
2020/10/19	162	69.74	20	70.50	69.00	142	5,378	2.64%	大買/鉅額交易
2020/10/16	79	70.75	0	0.00	69.50	79	5,386	1.47%
2020/10/15	1	72.50	40	71.34	71.30	-39	5,369	-0.73%
2020/10/14	9	72.56	79	71.84	72.70	-70	5,323	-1.31%
2020/10/13	114	70.33	0	0.00	71.40	114	5,282	2.16%	大買/鉅額交易
2020/10/12	10	68.90	56	69.81	70.20	-46	5,198	-0.88%
2020/10/08	46	69.54	0	0.00	68.60	46	5,383	0.85%
2020/10/07	9	70.03	123	69.70	69.70	-114	5,376	-2.12%	大賣/鉅額交易
2020/10/06	104	69.22	6	71.00	70.00	98	5,392	1.82%	大買/
2020/10/05	3	65.17	33	65.66	68.50	-30	5,320	-0.56%
2020/09/30	0	0.00	30	64.63	65.00	-30	5,294	-0.57%
2020/09/29	50	64.56	0	0.00	64.00	50	5,300	0.94%
2020/09/28	12	63.98	2	64.00	64.40	10	5,292	0.19%
2020/09/25	5	64.18	152	64.57	62.50	-147	5,274	-2.79%	大賣/鉅額交易
2020/09/24	24	65.23	24	66.38	66.50	0	5,150	0.00%
2020/09/23	46	71.73	93	70.28	66.00	-47	4,986	-0.94%
2020/09/22	13	67.55	22	69.18	69.40	-9	4,395	-0.20%
2020/09/21	170	67.99	8	67.94	67.30	162	4,273	3.79%	大買/鉅額交易
2020/09/18	31	67.98	0	0.00	67.30	31	4,232	0.73%
2020/09/17	0	0.00	1	66.30	66.50	-1	4,185	-0.02%
2020/09/16	64	67.97	32	67.49	66.30	32	4,153	0.77%
2020/09/15	3	66.57	0	0.00	66.40	3	4,049	0.07%
2020/09/14	6	65.58	8	66.76	67.20	-2	4,009	-0.05%
2020/09/11	1	63.50	0	0.00	63.40	1	3,927	0.03%
2020/09/09	1	63.80	0	0.00	64.10	1	3,887	0.03%
2020/09/08	13	63.84	15	64.25	63.90	-2	3,869	-0.05%
2020/09/07	0	0.00	2	63.00	62.20	-2	3,809	-0.05%
2020/09/04	0	0.00	1	64.00	64.40	-1	3,769	-0.03%
2020/09/03	3	66.47	2	67.00	66.60	1	3,722	0.03%
2020/09/02	0	0.00	1	67.70	66.60	-1	3,698	-0.03%
2020/09/01	16	71.11	29	70.03	68.50	-13	3,642	-0.36%
2020/08/31	6	68.08	5	68.40	68.40	1	3,459	0.03%
2020/08/28	23	67.71	8	67.73	67.60	15	3,372	0.44%
2020/08/27	7	65.39	11	65.09	67.20	-4	3,218	-0.12%
2020/08/26	7	64.77	7	65.00	62.70	0	3,018	0.00%
2020/08/25	8	62.18	6	61.67	62.20	2	2,838	0.07%
2020/08/10	0	0.00	1	60.20	60.00	-1	2,457	-0.04%
2020/08/07	0	0.00	31	61.93	62.80	-31	2,406	-1.29%
2020/08/05	9	65.58	2	66.50	65.00	7	2,292	0.31%
2020/08/03	1	62.10	0	0.00	62.40	1	2,070	0.05%
2020/07/31	0	0.00	2	62.60	62.70	-2	2,033	-0.10%
2020/07/30	0	0.00	3	61.70	61.80	-3	1,978	-0.15%
2020/07/29	1	54.90	2	55.60	61.30	-1	1,811	-0.06%
2020/07/28	42	61.21	8	61.44	55.80	34	1,684	2.02%
2020/07/27	3	57.00	0	0.00	59.10	3	1,359	0.22%
2020/07/24	1	53.30	0	0.00	53.80	1	1,124	0.09%
2020/07/17	2	52.50	2	52.70	53.70	0	969	0.00%
2020/07/16	2	51.60	2	52.05	52.70	0	906	0.00%
2020/07/15	15	54.00	15	52.16	51.50	0	866	0.00%
2020/07/08	0	0.00	10	45.00	45.90	-10	378	-2.65%
2020/03/19	0	0.00	4	27.00	28.40	-4	616	-0.65%
2020/03/02	0	0.00	2	41.65	41.80	-2	430	-0.46%
2020/02/21	12	47.40	0	0.00	47.35	12	389	3.08%
2020/02/20	0	0.00	1	47.25	47.65	-1	399	-0.25%
2020/02/19	0	0.00	1	49.00	47.75	-1	380	-0.26%
2020/02/18	6	47.39	17	47.89	48.20	-11	322	-3.42%
2020/02/17	2	44.40	0	0.00	44.90	2	233	0.86%
2020/01/30	0	0.00	2	41.00	41.00	-2	229	-0.87%
2020/01/20	0	0.00	1	44.40	44.30	-1	239	-0.42%
2020/01/17	0	0.00	4	43.30	43.30	-4	235	-1.70%
2020/01/16	1	41.90	0	0.00	42.20	1	227	0.44%
2020/01/10	1	40.60	0	0.00	40.85	1	217	0.46%
2020/01/09	1	40.00	0	0.00	40.15	1	213	0.47%
2020/01/02	10	41.45	10	41.45	41.50	0	204	0.00%
2019/08/05	1	35.80	0	0.00	35.75	1	164	0.61%
2019/07/16	0	0.00	1	38.15	37.80	-1	159	-0.63%
2019/07/12	2	39.00	0	0.00	39.00	2	156	1.28%
2019/06/27	5	42.80	3	42.88	42.90	2	203	0.98%
2019/03/19	0	0.00	1	47.35	47.50	-1	168	-0.59%
2019/03/18	0	0.00	1	46.20	46.30	-1	164	-0.61%
2019/02/18	1	45.05	0	0.00	45.00	1	142	0.70%
2018/12/17	1	45.35	0	0.00	45.40	1	241	0.41%
2018/12/05	1	46.75	0	0.00	46.85	1	264	0.38%
2018/12/04	1	47.55	0	0.00	47.90	1	275	0.36%
2018/11/29	1	46.30	0	0.00	46.30	1	280	0.36%
2018/11/27	1	45.10	0	0.00	45.30	1	282	0.35%
2018/07/06	10	69.90	0	0.00	70.80	10	1,146	0.87%
2018/05/30	1	73.50	0	0.00	73.40	1	1,013	0.10%
2018/03/19	0	0.00	1	72.20	71.80	-1	986	-0.10%
2018/03/09	0	0.00	2	77.20	75.00	-2	955	-0.21%
2018/03/08	1	74.70	4	75.45	76.00	-3	921	-0.33%
2018/03/07	6	74.63	1	72.80	72.80	5	862	0.58%
2018/03/06	0	0.00	3	74.70	74.20	-3	846	-0.35%
2018/03/02	0	0.00	1	74.00	73.20	-1	790	-0.13%
2018/02/27	0	0.00	1	72.00	71.80	-1	765	-0.13%
2018/02/07	1	67.70	1	66.50	66.20	0	743	0.00%
2018/02/06	0	0.00	1	63.90	65.00	-1	734	-0.14%
2018/01/23	0	0.00	2	67.40	67.60	-2	1,013	-0.20%
2018/01/17	0	0.00	1	66.00	66.00	-1	1,189	-0.08%
2018/01/09	1	61.50	3	62.60	63.60	-2	1,578	-0.13%
2018/01/05	1	66.70	0	0.00	66.00	1	1,583	0.06%