萬潤 (6187)-國票-安和券商分點個股進出

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
▲17.0
漲幅
+7.34%
成交量
5,489張
產業
上櫃其他電子類股
466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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/04/30	70	247.07	13	249.62	248.50	57	3,104	1.84%
2024/04/26	39	236.62	6	225.67	225.50	33	3,320	0.99%
2024/04/25	56	229.46	101	219.37	229.00	-45	3,442	-1.31%	大賣/
2024/04/24	130	242.69	26	238.06	243.00	104	3,542	2.94%	大買/鉅額交易
2024/04/23	4	206.50	24	209.13	222.50	-20	3,759	-0.53%
2024/04/22	9	212.22	57	203.83	202.50	-48	3,889	-1.23%
2024/04/19	10	228.05	3	224.83	224.50	7	3,940	0.18%
2024/04/16	0	0.00	5	245.80	243.50	-5	4,158	-0.12%
2024/04/15	3	263.00	6	267.00	261.50	-3	4,263	-0.07%
2024/04/12	0	0.00	3	266.33	271.00	-3	4,305	-0.07%
2024/04/11	8	258.06	3	264.00	264.00	5	4,324	0.12%
2024/04/10	40	272.51	0	0.00	260.00	40	4,331	0.92%
2024/04/09	12	276.17	58	270.59	271.00	-46	4,340	-1.06%
2024/04/08	10	272.00	22	282.61	290.00	-12	4,271	-0.28%
2024/04/03	14	287.68	10	289.29	279.50	4	4,333	0.09%
2024/04/02	115	284.61	51	286.14	284.50	64	4,391	1.46%	大買/
2024/04/01	136	268.92	41	265.08	268.00	95	4,265	2.23%	大買/
2024/03/29	1	244.00	0	0.00	249.00	1	4,203	0.02%
2024/03/28	3	243.50	8	243.25	243.00	-5	4,268	-0.12%
2024/03/27	3	243.00	0	0.00	244.00	3	4,272	0.07%
2024/03/26	3	238.33	50	239.00	234.00	-47	4,270	-1.10%
2024/03/25	0	0.00	11	252.45	251.00	-11	4,277	-0.26%
2024/03/22	4	245.25	2	255.25	250.50	2	4,284	0.05%
2024/03/21	1	254.00	1	256.50	256.50	0	4,287	0.00%
2024/03/20	1	244.00	109	250.39	252.50	-108	4,296	-2.51%	大賣/鉅額交易
2024/03/19	2	241.00	7	241.64	245.00	-5	4,308	-0.12%
2024/03/18	50	227.50	0	0.00	234.00	50	4,406	1.13%
2024/03/15	113	229.14	109	225.02	224.00	4	4,456	0.09%	大買/大賣/
2024/03/14	726	228.97	305	221.04	224.00	421	4,414	9.54%	大買/大賣/鉅額交易
2024/03/13	53	243.89	294	245.17	242.50	-241	4,276	-5.63%	大賣/鉅額交易
2024/03/12	34	267.70	10	270.20	269.00	24	4,220	0.57%
2024/03/11	292	262.46	0	272.00	273.50	292	4,143	7.05%	大買/鉅額交易
2024/02/27	2	226.50	2	241.75	234.00	0	4,202	0.00%
2024/02/26	1	242.00	1	245.00	244.00	0	4,287	0.00%
2024/02/23	5	253.00	7	248.14	247.00	-2	4,355	-0.05%
2024/02/22	184	248.35	54	243.26	246.00	130	4,496	2.89%	大買/鉅額交易
2024/02/21	235	233.72	4	231.13	232.00	231	4,392	5.26%	大買/鉅額交易
2024/02/20	354	234.93	18.1	233.47	229.00	336	4,354	7.72%	大買/鉅額交易
2024/02/19	85.1	224.56	12	221.71	221.00	73.1	4,300	1.70%
2024/02/16	619	220.09	119	224.24	228.00	500	4,383	11.41%	大買/大賣/鉅額交易
2024/02/15	13	199.73	70	198.29	208.00	-57	4,354	-1.31%
2024/02/05	11	195.82	0	0.00	196.00	11	4,376	0.25%
2024/02/02	18	196.00	0	0.00	196.00	18	4,387	0.41%
2024/01/31	0	0.00	9	196.33	191.50	-9	4,415	-0.20%
2024/01/30	32	186.81	17.1	186.49	192.00	15	4,402	0.34%
2024/01/29	6	179.50	5	178.80	181.00	1	4,396	0.02%
2024/01/26	10.1	177.90	8	176.75	178.00	2.1	4,458	0.05%
2024/01/25	47	176.91	14	178.43	177.00	33	4,486	0.74%
2024/01/24	10	174.40	4	175.50	174.50	6	4,474	0.13%
2024/01/23	76	177.81	48	178.95	178.50	28	4,476	0.63%
2024/01/22	3	171.33	3	172.50	179.00	0	4,365	0.00%
2024/01/19	2	168.00	8	165.88	166.00	-6	4,240	-0.14%
2024/01/18	1	163.00	7	163.14	170.00	-6	4,087	-0.15%
2024/01/17	56	168.04	30	164.40	165.00	26	3,969	0.65%
2024/01/16	0	0.00	11	158.55	158.50	-11	3,749	-0.29%
2024/01/15	24	153.33	2	153.25	153.00	22	3,860	0.57%
2024/01/12	8	150.94	2	149.00	148.50	6	4,040	0.15%
2024/01/11	120	152.04	7	151.29	152.50	113	4,050	2.79%	大買/鉅額交易
2024/01/10	3	150.17	16	149.31	148.00	-13	4,024	-0.32%
2024/01/09	0	0.00	9	148.28	149.00	-9	3,974	-0.23%
2024/01/08	3	139.17	3	145.00	145.50	0	3,909	0.00%
2024/01/05	0	141.00	0	0.00	142.50	0	3,922	0.00%
2024/01/03	4	139.00	0	0.00	139.50	4	4,151	0.10%
2024/01/02	0	0.00	30	143.03	142.00	-30	4,238	-0.71%
2023/12/29	22	142.89	151	145.65	141.00	-129	4,492	-2.87%	大賣/鉅額交易
2023/12/28	10	147.00	9	144.11	148.50	1	4,421	0.02%
2023/12/27	20	139.75	5	139.80	138.50	15	4,443	0.34%
2023/12/26	2	137.75	19	140.68	137.50	-17	4,609	-0.37%
2023/12/25	2	136.50	4	138.25	140.00	-2	4,652	-0.04%
2023/12/22	36	134.78	0	0.00	133.50	36	4,589	0.78%
2023/12/20	1	134.50	1	134.50	133.00	0	4,699	0.00%
2023/12/19	1	131.50	0	0.00	134.50	1	4,738	0.02%
2023/12/14	57	136.50	0	0.00	133.50	57	4,734	1.20%
2023/12/13	8	138.50	1	135.00	133.50	7	4,711	0.15%
2023/12/12	56	137.56	6	137.92	139.50	50	4,612	1.08%
2023/12/11	6	133.50	2	136.00	135.50	4	4,576	0.09%
2023/12/08	5	136.20	0	0.00	136.00	5	4,548	0.11%
2023/12/06	0	0.00	19	134.00	134.50	-19	4,543	-0.42%
2023/12/05	1	128.00	1	128.00	127.50	0	4,540	0.00%
2023/12/04	0	0.00	2	134.25	132.50	-2	4,537	-0.04%
2023/12/01	20	135.38	21	137.00	133.00	-1	4,538	-0.02%
2023/11/30	8	136.63	23	135.46	134.00	-15	4,498	-0.33%
2023/11/29	2	133.75	0	0.00	134.00	2	4,406	0.05%
2023/11/28	0	0.00	1	133.00	133.00	-1	4,392	-0.02%
2023/11/27	0	0.00	20	132.30	129.50	-20	4,379	-0.46%
2023/11/24	1	131.00	0	0.00	132.50	1	4,364	0.02%
2023/11/23	30	134.52	71	134.19	131.50	-41	4,353	-0.94%
2023/11/22	31	135.13	1	135.50	137.50	30	4,273	0.70%
2023/11/21	3	140.33	3	137.00	136.50	0	4,217	0.00%
2023/11/20	10	137.00	15	137.00	138.50	-5	4,107	-0.12%
2023/11/17	1	135.50	1	136.00	136.00	0	4,061	0.00%
2023/11/16	0	0.00	25	133.20	132.00	-25	4,040	-0.62%
2023/11/15	33	134.83	35	134.39	131.50	-2	3,993	-0.05%
2023/11/14	38	130.70	17	133.44	134.50	21	3,915	0.54%
2023/11/13	25	129.28	3	128.33	127.00	22	3,877	0.57%
2023/11/10	0	0.00	39	124.72	123.00	-39	3,841	-1.02%
2023/11/09	0	0.00	4	127.00	127.00	-4	3,859	-0.10%
2023/11/08	2	128.50	38	127.61	126.50	-36	3,877	-0.93%
2023/11/07	0	0.00	3	131.50	129.50	-3	3,897	-0.08%
2023/11/06	0	0.00	6	131.67	131.50	-6	4,019	-0.15%
2023/11/03	15	128.43	7	128.36	130.00	8	4,091	0.20%
2023/11/02	6	124.00	0	0.00	124.00	6	4,091	0.15%
2023/10/31	0	0.00	1	118.00	117.00	-1	4,353	-0.02%
2023/10/30	0	0.00	1	122.00	122.00	-1	4,452	-0.02%
2023/10/27	7	124.71	0	0.00	120.50	7	4,646	0.15%
2023/10/26	18	126.58	8	126.13	125.50	10	4,938	0.20%
2023/10/25	1	130.50	137	129.89	130.00	-136	5,158	-2.64%	大賣/鉅額交易
2023/10/24	3	128.33	0	0.00	130.00	3	5,207	0.06%
2023/10/23	38	134.74	37	136.55	130.50	1	5,323	0.02%
2023/10/20	44	134.86	15	130.30	135.00	29	5,257	0.55%
2023/10/19	60	130.05	0	0.00	134.00	60	5,093	1.18%
2023/10/18	5	128.80	2	132.00	128.00	3	5,169	0.06%
2023/10/16	16	132.69	0	0.00	133.00	16	5,414	0.30%
2023/10/13	10	133.50	1	136.00	136.00	9	5,513	0.16%
2023/10/12	5	138.70	6	137.75	135.50	-1	5,712	-0.02%
2023/10/11	216	137.51	153	134.68	133.00	63	5,776	1.09%	大買/大賣/
2023/10/06	16	134.25	8	134.06	133.00	8	5,702	0.14%
2023/10/05	215	126.12	58	133.51	135.00	157	5,742	2.73%	大買/鉅額交易
2023/10/04	339	122.99	85	123.91	125.50	254	5,532	4.59%	大買/鉅額交易
2023/10/03	18	123.22	35	125.27	124.50	-17	5,512	-0.31%
2023/10/02	59	122.70	11	124.00	124.00	48	5,544	0.87%
2023/09/28	2	108.25	22	112.16	113.00	-20	5,453	-0.37%
2023/09/27	5	103.00	0	0.00	103.00	5	5,465	0.09%
2023/09/26	0	0.00	40	102.38	103.00	-40	5,630	-0.71%
2023/09/25	32	104.19	11	105.23	105.00	21	5,653	0.37%
2023/09/22	20	101.75	10	101.75	101.00	10	5,615	0.18%
2023/09/11	8	98.50	0	0.00	97.40	8	5,630	0.14%
2023/09/08	3	100.50	0	0.00	100.50	3	5,668	0.05%
2023/09/07	5	102.50	1	101.00	101.50	4	5,758	0.07%
2023/09/05	6	108.50	0	0.00	109.00	6	5,863	0.10%
2023/09/04	6	106.00	1	107.00	107.00	5	6,205	0.08%
2023/08/31	4	108.50	0	0.00	109.00	4	6,526	0.06%
2023/08/29	0	0.00	5	107.50	107.50	-5	6,722	-0.07%
2023/08/28	0	0.00	1	108.00	106.50	-1	6,755	-0.01%
2023/08/23	1	110.00	0	0.00	110.50	1	6,706	0.01%
2023/08/22	0	0.00	2	110.00	109.00	-2	6,703	-0.03%
2023/08/18	16	110.97	14	107.07	107.00	2	6,658	0.03%
2023/08/17	13	112.50	8	114.63	116.00	5	6,566	0.08%
2023/08/16	1	110.00	0	0.00	111.00	1	6,434	0.02%
2023/08/15	1	114.50	0	0.00	110.50	1	6,403	0.02%
2023/08/10	40	116.09	1	108.00	109.00	39	6,267	0.62%
2023/08/09	1	119.00	37	119.27	120.00	-36	6,122	-0.59%
2023/08/07	26	126.87	27	129.26	129.00	-1	5,924	-0.02%
2023/08/04	20	120.70	15	121.83	123.00	5	5,761	0.09%
2023/08/02	0	0.00	8	126.19	121.00	-8	5,609	-0.14%
2023/08/01	30	132.12	6.6	132.70	128.00	23.4	5,469	0.43%
2023/07/31	7	148.14	13	149.54	142.00	-6	5,244	-0.11%
2023/07/28	23	140.04	19	141.68	138.50	4	4,877	0.08%
2023/07/27	8	136.44	4	136.88	134.50	4	4,615	0.09%
2023/07/26	5	142.00	4	142.13	135.50	1	4,508	0.02%
2023/07/25	7	137.07	12	134.88	135.50	-5	4,311	-0.12%
2023/07/24	4	128.75	7	128.79	130.50	-3	4,127	-0.07%
2023/07/21	11.1	131.69	11	132.55	131.00	0.1	4,042	0.00%
2023/07/20	102.1	130.40	19	130.18	133.00	83.1	3,895	2.13%	大買/
2023/07/19	8	127.44	7	126.86	123.50	1	3,732	0.03%
2023/07/18	26	118.58	29	119.41	122.00	-3	3,541	-0.08%
2023/07/17	47	123.48	26	123.79	121.50	21	3,395	0.62%
2023/07/14	10	116.20	106	118.50	118.50	-96	3,138	-3.06%	大賣/
2023/07/13	3	109.17	1	107.00	108.00	2	2,953	0.07%
2023/07/12	11	110.09	8	108.75	104.50	3	2,876	0.10%
2023/07/11	22	108.16	21	108.17	107.00	1	2,720	0.04%
2023/07/10	1	108.00	0	0.00	108.50	1	2,633	0.04%
2023/07/07	105.1	110.23	9	107.50	109.00	96.1	2,564	3.75%	大買/
2023/07/06	0	0.00	20	108.35	110.00	-20	2,354	-0.85%
2023/07/05	6.1	101.52	12	99.49	100.00	-5.9	2,245	-0.26%
2023/07/04	8	95.51	17	96.12	100.00	-9	2,125	-0.42%
2023/06/30	3.1	87.48	2	87.15	89.80	1.1	1,898	0.06%
2023/06/28	6	83.68	4	82.90	82.40	2	1,832	0.11%
2023/06/27	1	85.50	0	0.00	85.50	1	1,803	0.06%
2023/06/26	5	87.56	0	0.00	86.30	5	1,787	0.28%
2023/06/21	1	88.90	0	0.00	89.60	1	1,774	0.06%
2023/06/20	3	89.40	0	0.00	89.40	3	1,764	0.17%
2023/06/19	0	0.00	1	90.20	91.30	-1	1,744	-0.06%
2023/06/15	2.3	89.06	2	89.20	89.00	0.3	1,692	0.01%
2023/06/14	28	92.11	34	91.61	90.00	-6	1,662	-0.36%
2023/06/13	32	93.85	7	92.69	92.60	25	1,589	1.57%
2023/06/12	5	89.88	2	91.15	89.60	3	1,461	0.21%
2023/06/08	28	94.49	36	92.89	93.40	-8	1,307	-0.61%
2023/06/07	0	0.00	67	90.89	91.80	-67	966	-6.93%
2023/06/06	10	83.48	35	82.53	83.50	-25	746	-3.35%
2023/06/05	40	79.15	18	80.56	81.00	22	640	3.43%
2023/06/02	1	75.80	18	75.48	74.50	-17	537	-3.16%
2023/06/01	15	71.44	0	0.00	72.60	15	439	3.41%
2023/05/31	2	69.90	0	0.00	69.20	2	398	0.50%
2023/05/29	0	0.00	2	67.90	67.70	-2	376	-0.53%
2023/05/26	0	0.00	13	68.04	68.40	-13	389	-3.34%
2023/05/19	0	0.00	2	64.30	64.20	-2	462	-0.43%
2023/05/12	1	60.50	2	60.50	60.60	-1	474	-0.21%
2023/05/04	1	60.90	0	0.00	60.80	1	507	0.20%
2023/05/03	1	61.30	0	0.00	61.20	1	515	0.19%
2023/05/02	1	61.60	0	0.00	61.80	1	519	0.19%
2023/04/27	1	60.50	1	61.50	61.10	0	532	0.00%
2023/04/26	2	60.55	1	61.20	60.90	1	531	0.19%
2023/04/25	8	61.93	10	61.80	61.20	-2	531	-0.38%
2023/04/24	1	63.60	0	0.00	63.40	1	526	0.19%
2023/04/21	3	64.47	0	0.00	64.00	3	527	0.57%
2023/04/20	1	65.40	0	0.00	65.30	1	526	0.19%
2023/04/19	1	66.20	0	0.00	66.00	1	526	0.19%
2023/04/18	1	66.60	0	0.00	66.50	1	523	0.19%
2023/04/14	1	66.90	0	0.00	66.80	1	523	0.19%
2023/04/13	2	67.55	1	67.90	67.00	1	525	0.19%
2023/03/29	2	66.65	0	0.00	66.80	2	558	0.36%
2023/03/24	4	68.75	0	0.00	68.60	4	587	0.68%
2023/03/10	2	68.75	6	68.80	68.20	-4	968	-0.41%
2023/03/06	0	0.00	2	72.30	71.50	-2	977	-0.20%
2023/03/03	0	0.00	1	71.90	71.90	-1	995	-0.10%
2023/02/24	1	72.50	0	0.00	72.00	1	996	0.10%
2023/02/20	7	72.40	0	0.00	72.00	7	1,004	0.70%
2023/02/17	0	0.00	9	72.01	72.40	-9	1,015	-0.89%
2023/02/16	0	0.00	1	70.50	70.90	-1	955	-0.10%
2023/02/15	3	66.43	0	0.00	66.30	3	943	0.32%
2023/02/10	3	66.13	0	0.00	66.00	3	966	0.31%
2023/02/09	4	67.48	0	0.00	67.10	4	965	0.41%
2023/02/03	15	67.17	0	0.00	67.50	15	959	1.56%
2023/01/12	2	62.60	0	0.00	62.60	2	988	0.20%
2023/01/11	0	0.00	5	63.50	63.40	-5	997	-0.50%
2023/01/10	2	63.40	0	0.00	64.00	2	1,013	0.20%
2023/01/09	1	64.20	0	0.00	64.20	1	1,027	0.10%
2023/01/05	2	63.25	0	0.00	62.70	2	1,060	0.19%
2022/12/30	1	60.70	0	0.00	60.80	1	1,100	0.09%
2022/12/29	3	60.17	12	60.77	61.00	-9	1,100	-0.82%
2022/12/28	5	62.56	0	0.00	61.20	5	1,101	0.45%
2022/12/26	2	63.80	0	0.00	63.70	2	1,105	0.18%
2022/12/23	4	63.10	0	0.00	65.00	4	1,110	0.36%
2022/12/22	4	64.55	0	0.00	64.40	4	1,109	0.36%
2022/12/21	1	65.10	0	0.00	65.00	1	1,114	0.09%
2022/12/20	7	66.46	0	0.00	64.30	7	1,116	0.63%
2022/12/19	9	68.23	0	0.00	67.80	9	1,120	0.80%
2022/12/16	4	69.40	0	0.00	69.20	4	1,123	0.36%
2022/12/14	2	69.30	0	0.00	69.60	2	1,118	0.18%
2022/12/13	2	69.05	0	0.00	69.00	2	1,116	0.18%
2022/12/12	8	69.08	0	0.00	69.40	8	1,113	0.72%
2022/12/09	30	71.08	0	0.00	70.30	30	1,106	2.71%
2022/12/08	5	72.58	0	0.00	72.40	5	1,091	0.46%
2022/12/07	4	71.75	0	0.00	71.10	4	1,075	0.37%
2022/12/06	22	71.88	1	73.00	71.80	21	1,029	2.04%
2022/12/02	15	67.30	0	0.00	67.40	15	869	1.73%
2022/11/22	0	0.00	20	61.03	61.30	-20	980	-2.04%
2022/11/21	0	0.00	40	61.70	61.50	-40	997	-4.01%
2022/11/16	95	63.71	3	64.03	64.10	92	1,014	9.07%
2022/11/15	6	63.37	3	63.67	63.10	3	1,051	0.29%
2022/11/08	0	0.00	1	60.10	58.60	-1	1,045	-0.10%
2022/11/03	0	0.00	1	58.00	57.80	-1	1,039	-0.10%
2022/11/02	1	58.80	0	0.00	58.40	1	1,037	0.10%
2022/10/26	15	54.13	15	55.10	54.40	0	1,043	0.00%
2022/10/21	8	55.89	8	56.89	55.60	0	1,028	0.00%
2022/10/19	8	59.00	8	60.30	58.50	0	1,016	0.00%
2022/10/18	7	58.87	7	59.06	59.10	0	1,011	0.00%
2022/10/17	7	57.81	7	56.84	60.20	0	1,006	0.00%
2022/10/14	5	58.20	5	59.20	59.50	0	997	0.00%
2022/10/13	5	58.10	5	59.14	56.20	0	994	0.00%
2022/10/12	0	0.00	2	62.20	61.70	-2	986	-0.20%
2022/10/07	0	0.00	1	66.30	63.50	-1	991	-0.10%
2022/10/06	0	0.00	1	68.60	68.20	-1	977	-0.10%
2022/10/05	1	69.50	0	0.00	69.10	1	980	0.10%
2022/10/04	1	69.00	2	69.00	69.30	-1	981	-0.10%
2022/10/03	0	0.00	4	66.35	66.10	-4	981	-0.41%
2022/09/29	0	0.00	1	66.70	66.00	-1	981	-0.10%
2022/09/28	3	69.57	4	66.90	66.90	-1	978	-0.10%
2022/09/27	2	70.80	4	72.25	72.30	-2	975	-0.21%
2022/09/26	0	0.00	1	74.00	70.80	-1	979	-0.10%
2022/09/23	0	0.00	2	76.30	76.30	-2	978	-0.20%
2022/09/20	4	81.00	0	0.00	81.70	4	974	0.41%
2022/09/16	5	82.94	0	0.00	82.30	5	978	0.51%
2022/09/15	4	84.35	0	0.00	83.70	4	988	0.40%
2022/09/13	0	0.00	1	84.00	84.00	-1	984	-0.10%
2022/09/05	2	81.80	0	0.00	81.70	2	1,077	0.19%
2022/09/02	1	87.00	4	88.35	85.10	-3	1,073	-0.28%
2022/09/01	3	90.70	2	89.20	86.50	1	1,068	0.09%
2022/08/31	5	86.64	1	85.50	87.10	4	993	0.40%
2022/08/22	4	84.68	1	82.00	81.00	3	923	0.32%
2022/08/19	0	0.00	1	80.60	86.70	-1	857	-0.12%
2022/08/17	4	78.80	0	0.00	78.50	4	827	0.48%
2022/08/11	6	73.80	0	0.00	73.30	6	835	0.72%
2022/07/19	2	77.55	0	0.00	77.30	2	1,002	0.20%
2022/07/18	0	0.00	1	78.90	80.00	-1	1,013	-0.10%
2022/07/11	1	73.30	0	0.00	73.30	1	1,012	0.10%
2022/07/08	0	0.00	1	78.50	78.50	-1	1,011	-0.10%
2022/07/01	0	0.00	1	78.00	75.00	-1	1,056	-0.09%
2022/06/30	0	0.00	1	81.40	81.10	-1	1,044	-0.10%
2022/06/23	0	0.00	2	82.30	82.30	-2	1,130	-0.18%
2022/06/22	4	85.38	5	85.00	83.20	-1	1,143	-0.09%
2022/06/21	9	84.01	0	0.00	85.50	9	1,175	0.77%
2022/06/20	0	0.00	1	81.10	80.90	-1	1,199	-0.08%
2022/06/17	4	86.28	0	0.00	88.20	4	1,200	0.33%
2022/06/14	0	0.00	9	91.80	92.80	-9	1,308	-0.69%
2022/06/13	1	97.40	0	0.00	96.70	1	1,337	0.07%
2022/06/06	0	0.00	1	108.00	105.50	-1	1,509	-0.07%
2022/06/02	1	106.00	0	0.00	107.00	1	1,549	0.06%
2022/06/01	4	109.00	0	0.00	107.00	4	1,629	0.25%
2022/05/20	6	104.00	0	0.00	104.00	6	2,063	0.29%
2022/05/12	0	0.00	6	100.50	99.80	-6	2,173	-0.28%
2022/05/09	0	0.00	2	107.50	106.00	-2	2,208	-0.09%
2022/05/05	0	0.00	2	119.25	116.00	-2	2,207	-0.09%
2022/05/04	1	115.50	1	116.50	115.50	0	2,204	0.00%
2022/05/03	6	115.33	0	0.00	118.00	6	2,204	0.27%
2022/04/29	2	115.00	0	0.00	115.50	2	2,181	0.09%
2022/04/15	0	0.00	3	120.00	119.00	-3	2,579	-0.12%
2022/04/06	0	0.00	2	133.00	137.00	-2	3,416	-0.06%
2022/04/01	5	132.80	0	0.00	135.00	5	3,412	0.15%
2022/03/30	0	0.00	5	144.00	140.50	-5	3,364	-0.15%
2022/03/29	5	142.00	0	0.00	141.50	5	3,360	0.15%
2022/03/25	0	0.00	4	145.00	142.50	-4	3,343	-0.12%
2022/03/24	1	145.50	0.1	144.50	146.00	0.9	3,319	0.03%
2022/03/23	0	0.00	8	145.00	145.50	-8	3,283	-0.24%
2022/03/22	0	0.00	12	142.50	143.00	-12	3,252	-0.37%
2022/03/21	1	146.00	0	0.00	146.00	1	3,232	0.03%
2022/03/18	3	144.00	0	0.00	144.00	3	3,200	0.09%
2022/03/17	4	144.38	4	145.13	146.50	0	3,171	0.00%
2022/03/16	16	139.50	10.1	138.00	136.50	5.9	3,089	0.19%
2022/03/15	0.1	133.50	0	0.00	131.50	0.1	3,057	0.00%
2022/03/11	0	0.00	0.2	138.50	139.00	-0.2	2,968	-0.01%
2022/03/10	6.1	133.52	0	0.00	132.00	6.1	2,891	0.21%
2022/03/09	0	0.00	2	128.50	129.50	-2	2,864	-0.07%
2022/03/08	2	126.50	22	126.23	126.50	-20	2,860	-0.70%
2022/03/07	103	127.07	111	127.15	127.00	-8	2,822	-0.28%	大買/大賣/
2022/03/04	1	148.00	1.3	148.46	141.00	-0.3	2,750	-0.01%
2022/03/03	8	151.38	3.2	152.94	148.00	4.8	2,702	0.18%
2022/03/02	0	0.00	10.1	141.58	145.00	-10.1	2,573	-0.39%
2022/03/01	13	139.31	3.1	139.87	141.00	9.9	2,534	0.39%
2022/02/23	0	0.00	0.1	138.00	138.00	-0.1	2,526	0.00%
2022/02/22	0	0.00	5	129.50	129.50	-5	2,483	-0.20%
2022/02/17	17	135.26	0	0.00	132.50	17	2,503	0.68%
2022/02/15	0	0.00	10	133.75	133.50	-10	2,552	-0.39%
2022/02/14	3	130.50	18	128.69	130.50	-15	2,551	-0.59%
2022/02/11	14	131.43	24	128.06	129.00	-10	2,562	-0.39%
2022/02/10	15	126.23	86	126.02	126.50	-71	2,538	-2.80%
2022/02/09	0	0.00	5	126.20	126.00	-5	2,560	-0.20%
2022/02/08	15	122.83	0	0.00	123.50	15	2,554	0.59%
2022/02/07	0	0.00	1	119.00	121.00	-1	2,556	-0.04%
2022/01/26	11	117.50	0	0.00	117.00	11	2,555	0.43%
2022/01/24	13	118.46	0	0.00	120.00	13	2,558	0.51%
2022/01/20	23	124.50	0	0.00	124.00	23	2,586	0.89%
2022/01/19	46	125.50	0	0.00	125.00	46	2,576	1.79%
2022/01/18	18	127.28	8	129.50	127.00	10	2,572	0.39%
2022/01/17	9	129.94	10	126.80	130.00	-1	2,540	-0.04%
2022/01/14	8	125.00	8.1	126.95	125.00	-0.1	2,522	0.00%
2022/01/13	0	0.00	1	131.50	127.50	-1	2,490	-0.04%
2022/01/12	1	139.00	0	0.00	134.00	1	2,436	0.04%
2022/01/11	0	0.00	8.1	134.38	136.00	-8.1	2,353	-0.34%
2022/01/10	4	138.38	2.2	136.36	137.50	1.8	2,245	0.08%
2022/01/07	24.1	137.42	103.3	136.87	138.50	-79.2	2,182	-3.63%	大賣/
2022/01/06	52	136.02	105.2	133.42	136.00	-53.2	1,931	-2.75%	大賣/
2022/01/05	2	128.00	3	128.67	129.50	-1	1,653	-0.06%
2022/01/04	15.1	127.10	3	127.33	126.00	12.1	1,586	0.76%
2022/01/03	5	119.00	0	0.00	122.00	5	1,494	0.33%
2021/12/30	1	128.50	3	122.83	122.50	-2	1,478	-0.14%
2021/12/29	86	120.98	6	123.25	123.50	80	1,406	5.69%
2021/12/27	10	118.00	0	0.00	117.50	10	1,348	0.74%
2021/12/23	0	0.00	2	118.50	117.00	-2	1,352	-0.15%
2021/12/22	0	0.00	5	115.00	114.50	-5	1,344	-0.37%
2021/12/20	1	111.00	0	0.00	111.00	1	1,339	0.07%
2021/12/17	6	112.42	0	0.00	112.00	6	1,347	0.45%
2021/12/10	0	0.00	10	121.00	117.50	-10	1,371	-0.73%
2021/12/09	1	114.50	11	117.05	117.00	-10	1,374	-0.73%
2021/12/08	1	117.50	0	0.00	117.00	1	1,373	0.07%
2021/12/01	15	117.67	0	0.00	119.00	15	1,452	1.03%
2021/11/25	1	124.00	0	0.00	120.00	1	1,414	0.07%
2021/11/24	1	119.50	0	0.00	120.00	1	1,404	0.07%
2021/11/23	5	123.90	0	0.00	121.50	5	1,402	0.36%
2021/11/22	22.1	126.15	31	126.97	129.00	-8.9	1,362	-0.65%
2021/11/19	1	119.50	2	119.75	119.00	-1	1,276	-0.08%
2021/11/18	1	118.50	1	120.00	118.00	0	1,256	0.00%
2021/11/16	26	120.69	0.2	120.50	120.50	25.8	1,240	2.08%
2021/11/12	0.1	123.00	0	0.00	122.50	0.1	1,226	0.01%
2021/11/10	3.1	115.84	3	115.33	115.00	0.1	1,132	0.01%
2021/11/09	0	0.00	2	111.50	110.50	-2	1,106	-0.18%
2021/11/08	2	106.50	0	0.00	108.00	2	1,096	0.18%
2021/11/05	0	0.00	0	111.50	111.50	0	1,087	0.00%
2021/11/04	0	0.00	5	111.50	111.50	-5	1,090	-0.46%
2021/11/03	0	0.00	2	107.50	107.50	-2	1,093	-0.18%
2021/11/02	1	108.00	0	0.00	106.50	1	1,102	0.09%
2021/11/01	2	106.50	1	109.00	110.50	1	1,120	0.09%
2021/10/29	4	109.75	0	0.00	109.00	4	1,218	0.33%
2021/10/28	3	116.17	1	114.00	113.00	2	1,251	0.16%
2021/10/27	1	107.50	0	0.00	109.50	1	1,220	0.08%
2021/10/22	1	107.50	1	110.00	110.00	0	1,334	0.00%
2021/10/21	10	110.00	65	111.04	111.00	-55	1,355	-4.06%
2021/10/20	8	107.00	0	0.00	107.00	8	1,381	0.58%
2021/10/19	2	104.50	0	0.00	105.00	2	1,441	0.14%
2021/10/18	0	0.00	1	104.00	104.50	-1	1,521	-0.07%
2021/10/15	0	0.00	5	110.00	102.50	-5	1,578	-0.32%
2021/10/08	5	108.50	2	106.50	107.50	3	2,285	0.13%
2021/10/07	5	103.00	2	104.50	107.00	3	2,595	0.12%
2021/10/06	23	100.87	0	0.00	99.20	23	2,759	0.83%
2021/10/05	10	102.50	5	104.50	104.00	5	2,796	0.18%
2021/10/04	0	0.00	20	102.00	102.00	-20	2,785	-0.72%
2021/10/01	21	113.88	0	0.00	109.00	21	2,776	0.76%
2021/09/30	10	115.50	0	0.00	115.00	10	2,772	0.36%
2021/09/29	0	0.00	2	115.50	114.00	-2	2,785	-0.07%
2021/09/28	0	0.00	2	116.50	116.00	-2	2,834	-0.07%
2021/09/24	10	117.50	4	118.50	117.00	6	2,854	0.21%
2021/09/23	4	119.00	0	0.00	118.50	4	2,850	0.14%
2021/09/17	2	119.50	1	119.50	120.00	1	2,846	0.04%
2021/09/14	1	111.00	0	0.00	113.00	1	2,841	0.04%
2021/09/10	5.1	116.03	0	0.00	117.00	5.1	2,820	0.18%
2021/09/09	22	116.86	0	0.00	120.00	22	2,804	0.78%
2021/09/08	0	0.00	4	116.00	116.50	-4	2,796	-0.14%
2021/09/06	0	0.00	1	133.50	129.00	-1	2,794	-0.04%
2021/08/30	1	130.00	0	0.00	129.00	1	2,838	0.04%
2021/08/25	0	0.00	1	133.50	132.00	-1	2,884	-0.03%
2021/08/24	0	0.00	1	133.00	129.50	-1	2,929	-0.03%
2021/08/23	0	0.00	1	131.50	131.50	-1	2,965	-0.03%
2021/08/20	0.1	131.00	0	0.00	127.50	0.1	2,981	0.00%
2021/08/19	2	127.50	0	0.00	124.00	2	2,985	0.07%
2021/08/18	1	129.51	1	130.50	132.00	0	2,992	0.00%
2021/08/17	1	130.50	0	0.00	128.00	1	3,027	0.03%
2021/08/16	1.2	132.58	0	0.00	130.50	1.2	3,033	0.04%
2021/08/12	3	133.00	3	136.00	138.00	0	3,034	0.00%
2021/08/11	0	0.00	2	135.00	133.50	-2	3,062	-0.07%
2021/08/10	0.1	138.00	2	140.00	139.00	-1.9	3,100	-0.06%
2021/08/04	27	157.94	38	152.85	152.00	-11	3,231	-0.34%
2021/08/03	14	150.64	2	150.00	150.00	12	3,171	0.38%
2021/07/30	4	145.50	1	144.50	140.00	3	3,239	0.09%
2021/07/28	0.2	139.50	0	0.00	139.00	0.2	3,269	0.01%
2021/07/27	1.1	145.73	0	0.00	143.50	1.1	3,276	0.03%
2021/07/26	3.1	149.35	5	151.20	150.00	-1.9	3,283	-0.06%
2021/07/23	3	147.83	2	147.75	145.50	1	3,268	0.03%
2021/07/22	1	149.00	10	150.50	144.50	-9	3,229	-0.28%
2021/07/21	1.1	154.64	0	0.00	155.00	1.1	3,157	0.03%
2021/07/20	5	155.50	2.1	158.53	152.50	2.9	3,132	0.09%
2021/07/19	16	161.13	7	159.93	160.00	9	3,105	0.29%
2021/07/16	11.1	157.74	6	159.08	163.00	5.1	3,083	0.17%
2021/07/15	8	162.13	12	163.42	159.00	-4	2,931	-0.14%
2021/07/14	19	149.24	14	149.89	157.50	5	2,533	0.20%
2021/07/13	3	145.00	7	146.79	148.50	-4	2,264	-0.18%
2021/07/12	4	134.50	2	136.00	135.00	2	2,186	0.09%
2021/07/09	0.2	127.25	0	0.00	126.50	0.2	2,299	0.01%
2021/07/06	1	131.50	0	0.00	131.50	1	2,694	0.04%
2021/07/05	2.3	132.41	4	134.50	134.50	-1.7	2,895	-0.06%
2021/07/02	1.1	125.18	8	123.19	125.00	-6.9	3,124	-0.22%
2021/07/01	0.1	126.00	0	0.00	122.00	0.1	3,280	0.00%
2021/06/29	1	128.00	0	0.00	126.50	1	3,555	0.03%
2021/06/24	0.1	129.00	0	0.00	127.50	0.1	3,623	0.00%
2021/06/22	0.1	128.00	0	0.00	126.00	0.1	3,738	0.00%
2021/06/21	2	132.25	0	0.00	128.00	2	3,735	0.05%
2021/06/18	4	137.13	0	0.00	135.00	4	3,720	0.11%
2021/06/17	0	0.00	1	135.00	137.50	-1	3,723	-0.03%
2021/06/16	5	136.40	0	0.00	134.00	5	3,726	0.13%
2021/06/10	4	134.25	0	0.00	132.50	4	3,742	0.11%
2021/06/08	0	0.00	6	136.17	133.00	-6	3,777	-0.16%
2021/06/04	0	0.00	2	136.00	134.00	-2	3,778	-0.05%
2021/06/02	3	133.17	6	137.25	133.00	-3	3,825	-0.08%
2021/06/01	5	137.60	2	137.75	137.00	3	3,802	0.08%
2021/05/28	1	131.50	0	0.00	130.00	1	3,780	0.03%
2021/05/26	1	129.00	0	0.00	129.50	1	3,805	0.03%
2021/05/25	0	0.00	2	132.25	128.00	-2	3,809	-0.05%
2021/05/24	1	121.50	1	123.50	125.00	0	3,783	0.00%
2021/05/19	2	123.75	0	0.00	120.00	2	3,930	0.05%
2021/05/14	0	0.00	1	123.00	116.00	-1	3,893	-0.03%
2021/05/13	1	114.00	1	119.50	118.50	0	3,865	0.00%
2021/05/12	1	125.50	20	121.00	119.00	-19	3,846	-0.49%
2021/05/11	0	0.00	2	127.50	125.50	-2	3,812	-0.05%
2021/05/10	5	146.50	20	143.58	139.00	-15	3,824	-0.39%
2021/05/07	23	138.48	2	144.00	143.00	21	3,829	0.55%
2021/05/06	0	0.00	11	129.95	132.00	-11	3,808	-0.29%
2021/05/05	0	0.00	45	130.52	127.00	-45	3,830	-1.17%
2021/05/04	0	0.00	74	132.01	139.00	-74	3,951	-1.87%
2021/05/03	0	0.00	106	139.61	136.00	-106	3,929	-2.70%	大賣/鉅額交易
2021/04/29	20	145.50	0	0.00	144.00	20	3,973	0.50%
2021/04/28	24	143.00	34	147.91	146.00	-10	4,104	-0.24%
2021/04/27	73	145.71	1	145.00	145.00	72	4,179	1.72%
2021/04/26	21	146.60	1	145.00	146.00	20	4,382	0.46%
2021/04/23	60	143.58	1	137.00	146.00	59	4,562	1.29%
2021/04/22	21	142.81	40	138.50	137.00	-19	4,779	-0.40%
2021/04/21	31	140.71	1	141.00	142.50	30	4,780	0.63%
2021/04/20	2	141.25	3	142.33	142.00	-1	4,950	-0.02%
2021/04/19	1	140.50	9	144.39	141.50	-8	5,027	-0.16%
2021/04/16	13	148.58	76	147.36	142.50	-63	5,107	-1.23%
2021/04/15	71	151.75	9	147.11	152.00	62	5,280	1.17%
2021/04/14	44	143.99	45	136.22	151.00	-1	5,230	-0.02%
2021/04/13	6	143.08	53	140.05	137.50	-47	5,134	-0.92%
2021/04/12	75	148.68	38	149.88	145.50	37	5,212	0.71%
2021/04/09	17	146.53	18	147.31	145.50	-1	5,274	-0.02%
2021/04/08	18	145.22	37	143.32	142.50	-19	5,126	-0.37%
2021/04/07	6	143.50	41	138.15	145.00	-35	4,859	-0.72%
2021/04/06	140	131.57	101	126.55	132.00	39	4,706	0.83%	大買/大賣/
2021/04/01	222	122.65	135	122.64	120.00	87	4,544	1.91%	大買/大賣/
2021/03/31	0	0.00	17	115.97	115.50	-17	4,452	-0.38%
2021/03/30	4	111.00	0	0.00	110.00	4	4,418	0.09%
2021/03/29	1	112.50	3	113.00	111.00	-2	4,424	-0.05%
2021/03/25	1	110.50	17	111.97	112.50	-16	4,388	-0.36%
2021/03/24	0	0.00	3	105.50	106.00	-3	4,315	-0.07%
2021/03/22	1	103.50	0	0.00	103.50	1	4,321	0.02%
2021/03/18	10	102.50	2	102.50	102.50	8	4,378	0.18%
2021/03/17	1	102.50	0	0.00	103.00	1	4,434	0.02%
2021/03/12	11	103.64	0	0.00	100.00	11	4,456	0.25%
2021/03/11	1	103.00	1	104.00	103.50	0	4,483	0.00%
2021/03/10	1	100.50	1	101.00	102.00	0	4,504	0.00%
2021/03/09	5	97.88	11	97.38	98.40	-6	4,668	-0.13%
2021/03/08	6	105.25	0	0.00	100.00	6	4,750	0.13%
2021/03/05	1	107.00	0	0.00	107.50	1	4,730	0.02%
2021/03/04	1	109.50	0	0.00	109.00	1	4,790	0.02%
2021/03/03	7	111.00	0	0.00	110.50	7	4,798	0.15%
2021/02/26	2	118.00	1	121.00	118.50	1	4,834	0.02%
2021/02/25	1	119.50	0	0.00	118.50	1	4,833	0.02%
2021/02/23	13	124.15	0	0.00	123.00	13	4,846	0.27%
2021/02/22	6	123.67	18	124.75	125.50	-12	4,866	-0.25%
2021/02/19	2	119.00	0	0.00	118.50	2	4,808	0.04%
2021/02/18	10	119.00	2	120.50	123.00	8	4,853	0.16%
2021/02/05	1	112.00	0	0.00	113.50	1	4,998	0.02%
2021/02/04	2	110.75	0	0.00	111.50	2	5,074	0.04%
2021/02/03	1	110.00	1	112.50	111.00	0	5,173	0.00%
2021/02/02	5	112.70	3	111.50	111.50	2	5,324	0.04%
2021/01/29	0	0.00	3	113.50	109.50	-3	5,843	-0.05%
2021/01/28	0	0.00	4	118.00	117.00	-4	5,961	-0.07%
2021/01/26	7	127.21	10	124.50	120.50	-3	6,267	-0.05%
2021/01/22	1	124.50	3	123.83	124.50	-2	6,130	-0.03%
2021/01/21	2	123.00	3	123.50	125.00	-1	6,081	-0.02%
2021/01/20	5	120.00	9	119.11	121.50	-4	5,948	-0.07%
2021/01/19	9	124.67	11	124.27	123.50	-2	5,864	-0.03%
2021/01/18	4	116.63	5	121.50	124.00	-1	5,675	-0.02%
2021/01/15	9	118.61	3	121.00	113.00	6	5,576	0.11%
2021/01/14	16	110.13	16	111.22	112.00	0	5,356	0.00%
2021/01/13	32	109.20	4	110.13	112.00	28	5,389	0.52%
2021/01/12	14	105.61	10	105.20	107.00	4	5,209	0.08%
2021/01/11	7	107.29	6	107.50	107.50	1	5,120	0.02%
2021/01/08	33	101.49	39	103.30	103.50	-6	5,033	-0.12%
2021/01/07	4	98.75	16	100.29	101.00	-12	4,834	-0.25%
2021/01/06	13	94.52	12	92.93	92.20	1	4,818	0.02%
2021/01/05	23	96.67	48	98.10	95.00	-25	4,868	-0.51%
2021/01/04	86	97.09	82	97.01	98.10	4	4,762	0.08%
2020/12/31	10	88.81	8	88.89	89.20	2	4,564	0.04%
2020/12/30	2	87.20	0	0.00	87.20	2	4,547	0.04%
2020/12/29	3	86.77	0	0.00	86.60	3	4,701	0.06%
2020/12/28	0	0.00	1	88.20	87.00	-1	4,765	-0.02%
2020/12/25	1	87.00	1	89.20	87.00	0	4,767	0.00%
2020/12/18	1	87.50	1	87.20	86.60	0	5,598	0.00%
2020/12/17	1	88.10	1	86.40	86.20	0	5,703	0.00%
2020/12/16	2	87.55	2	87.50	87.20	0	5,726	0.00%
2020/12/15	0	0.00	1	86.10	86.10	-1	5,757	-0.02%
2020/12/14	1	89.20	7	85.70	89.80	-6	5,748	-0.10%
2020/12/11	1	87.20	4	89.00	87.10	-3	5,790	-0.05%
2020/12/10	0	0.00	5	86.60	86.00	-5	5,746	-0.09%
2020/12/09	8	86.75	4	87.15	87.70	4	5,805	0.07%
2020/12/08	0	0.00	1	85.20	85.50	-1	5,793	-0.02%
2020/12/07	2	84.90	2	85.90	84.90	0	5,770	0.00%
2020/12/04	3	89.37	1	88.30	88.40	2	5,722	0.03%
2020/12/03	34	92.96	19	93.02	90.10	15	5,743	0.26%
2020/12/02	4	92.63	11	90.65	94.50	-7	5,605	-0.12%
2020/12/01	6	87.07	10	87.46	87.00	-4	5,528	-0.07%
2020/11/30	3	89.00	14	88.30	88.30	-11	5,533	-0.20%
2020/11/27	0	0.00	18	86.27	87.10	-18	5,521	-0.33%
2020/11/26	13	87.18	11	85.50	85.30	2	5,673	0.04%
2020/11/25	0	0.00	14	87.21	85.40	-14	5,707	-0.25%
2020/11/24	12	85.40	6	86.35	85.50	6	5,803	0.10%
2020/11/23	1	84.20	0	0.00	85.20	1	5,971	0.02%
2020/11/20	1	84.30	2	85.00	84.10	-1	6,120	-0.02%
2020/11/19	6	84.40	0	0.00	84.20	6	6,151	0.10%
2020/11/18	4	86.95	1	86.90	87.30	3	6,170	0.05%
2020/11/17	11	87.95	15	87.71	86.70	-4	6,173	-0.06%
2020/11/16	3	89.53	4	89.88	89.60	-1	6,136	-0.02%
2020/11/13	16	84.93	21	86.42	87.20	-5	5,993	-0.08%
2020/11/12	23	85.23	13	86.08	85.00	10	5,948	0.17%
2020/11/11	13	85.51	8	85.33	84.60	5	5,869	0.09%
2020/11/10	30	85.68	4	87.68	86.40	26	5,782	0.45%
2020/11/09	18	87.21	12	88.60	89.90	6	5,625	0.11%
2020/11/06	28	84.33	82	84.01	83.10	-54	5,399	-1.00%
2020/11/05	22	79.94	94	81.48	82.00	-72	5,044	-1.43%
2020/11/04	6	77.30	9	77.91	79.00	-3	4,907	-0.06%
2020/11/03	12	74.23	29	74.61	75.90	-17	4,768	-0.36%
2020/11/02	0	0.00	2	73.15	73.40	-2	4,620	-0.04%
2020/10/30	1	72.10	9	73.08	71.40	-8	4,772	-0.17%
2020/10/29	2	70.60	2	70.60	72.00	0	4,765	0.00%
2020/10/28	8	71.21	1	70.00	70.00	7	4,766	0.15%
2020/10/27	3	72.20	2	72.25	71.80	1	4,792	0.02%
2020/10/26	3	72.40	2	73.20	72.10	1	4,942	0.02%
2020/10/23	12	73.06	20	74.07	72.50	-8	5,035	-0.16%
2020/10/22	3	71.43	14	72.99	72.90	-11	5,236	-0.21%
2020/10/21	13	72.12	3	72.27	72.50	10	5,421	0.18%
2020/10/20	1	69.30	1	69.60	69.60	0	5,383	0.00%
2020/10/19	13	69.15	11	70.00	69.00	2	5,378	0.04%
2020/10/16	1	71.40	48	70.51	69.50	-47	5,386	-0.87%
2020/10/15	16	71.72	3	71.83	71.30	13	5,369	0.24%
2020/10/14	14	72.27	12	72.36	72.70	2	5,323	0.04%
2020/10/13	16	70.34	14	71.10	71.40	2	5,282	0.04%
2020/10/12	5	69.62	5	69.64	70.20	0	5,198	0.00%
2020/10/08	3	69.33	106	68.87	68.60	-103	5,383	-1.91%	大賣/鉅額交易
2020/10/07	1	69.00	2	70.20	69.70	-1	5,376	-0.02%
2020/10/06	37	69.18	25	70.74	70.00	12	5,392	0.22%
2020/10/05	102	66.26	9	67.76	68.50	93	5,320	1.75%	大買/
2020/09/30	0	0.00	20	64.12	65.00	-20	5,294	-0.38%
2020/09/29	0	0.00	1	64.00	64.00	-1	5,300	-0.02%
2020/09/25	28	63.73	54	63.11	62.50	-26	5,274	-0.49%
2020/09/24	42	66.46	39	66.06	66.50	3	5,150	0.06%
2020/09/23	140	69.59	26	70.55	66.00	114	4,986	2.29%	大買/鉅額交易
2020/09/22	21	68.83	5	68.98	69.40	16	4,395	0.36%
2020/09/18	2	67.60	0	0.00	67.30	2	4,232	0.05%
2020/09/17	0	0.00	1	66.70	66.50	-1	4,185	-0.02%
2020/09/16	14	67.62	10	68.00	66.30	4	4,153	0.10%
2020/09/15	0	0.00	2	66.40	66.40	-2	4,049	-0.05%
2020/09/14	12	66.73	12	66.33	67.20	0	4,009	0.00%
2020/09/11	2	63.20	0	0.00	63.40	2	3,927	0.05%
2020/09/10	1	64.00	0	0.00	63.00	1	3,907	0.03%
2020/09/08	4	64.30	1	63.90	63.90	3	3,869	0.08%
2020/09/04	0	0.00	1	63.60	64.40	-1	3,769	-0.03%
2020/09/03	11	66.53	1	66.90	66.60	10	3,722	0.27%
2020/09/02	6	67.80	7	66.90	66.60	-1	3,698	-0.03%
2020/09/01	106	70.35	115	70.93	68.50	-9	3,642	-0.25%	大買/大賣/
2020/08/31	1	68.10	0	0.00	68.40	1	3,459	0.03%
2020/08/28	3	67.53	1	67.60	67.60	2	3,372	0.06%
2020/08/27	15	64.89	6	66.68	67.20	9	3,218	0.28%
2020/08/26	83	65.90	80	66.40	62.70	3	3,018	0.10%
2020/08/25	20	61.79	26	61.73	62.20	-6	2,838	-0.21%
2020/08/24	110	60.80	51	61.16	61.60	59	2,773	2.13%	大買/
2020/08/21	47	56.91	7	56.24	58.00	40	2,700	1.48%
2020/08/18	1	59.70	0	0.00	58.90	1	2,572	0.04%
2020/08/17	2	60.20	2	60.85	60.50	0	2,553	0.00%
2020/08/14	0	0.00	1	60.50	60.00	-1	2,538	-0.04%
2020/08/13	1	59.50	1	58.70	58.40	0	2,516	0.00%
2020/08/11	1	60.30	1	61.30	59.20	0	2,474	0.00%
2020/08/10	2	61.00	0	0.00	60.00	2	2,457	0.08%
2020/08/07	2	62.90	1	62.80	62.80	1	2,406	0.04%
2020/08/06	4	64.50	2	64.95	64.30	2	2,363	0.08%
2020/08/05	1	64.90	3	66.60	65.00	-2	2,292	-0.09%
2020/08/04	3	61.70	35	62.09	62.10	-32	2,111	-1.52%
2020/07/30	12	63.05	0	0.00	61.80	12	1,978	0.61%
2020/07/29	11	60.12	0	0.00	61.30	11	1,811	0.61%
2020/07/28	4	62.95	13	59.88	55.80	-9	1,684	-0.53%
2020/07/27	13	56.68	6	57.67	59.10	7	1,359	0.51%
2020/07/24	5	54.18	4	53.38	53.80	1	1,124	0.09%
2020/07/23	1	53.00	0	0.00	52.40	1	1,073	0.09%
2020/07/22	1	53.10	1	54.00	53.10	0	1,062	0.00%
2020/07/20	1	53.50	0	0.00	52.60	1	999	0.10%
2020/07/17	0	0.00	26	53.57	53.70	-26	969	-2.68%
2020/07/16	15	52.65	4	52.18	52.70	11	906	1.21%
2020/07/15	137	56.58	155	54.97	51.50	-18	866	-2.08%	大買/大賣/
2020/07/14	1	52.20	1	52.70	52.00	0	633	0.00%
2020/07/13	13	54.40	0	0.00	53.30	13	595	2.18%
2020/07/10	10	52.20	13	52.78	51.90	-3	526	-0.57%
2020/07/09	22	48.47	1	46.60	48.80	21	427	4.91%
2020/07/03	0	0.00	2	43.50	44.80	-2	329	-0.61%
2020/06/19	0	0.00	1	43.00	42.40	-1	331	-0.30%
2020/06/12	1	40.50	0	0.00	40.95	1	359	0.28%
2020/06/10	2	42.70	0	0.00	42.30	2	373	0.54%
2020/06/09	1	43.90	2	45.00	42.90	-1	384	-0.26%
2020/05/19	1	41.80	0	0.00	41.70	1	508	0.20%
2020/05/14	1	43.90	0	0.00	43.10	1	671	0.15%
2020/03/10	1	40.40	1	40.80	41.90	0	517	0.00%
2020/03/06	2	45.85	57	45.77	45.90	-55	485	-11.34%
2020/03/05	5	45.00	0	0.00	44.20	5	458	1.09%
2020/03/04	38	44.86	0	0.00	44.60	38	453	8.38%
2020/03/03	12	45.28	0	0.00	45.00	12	445	2.69%
2020/02/20	1	47.40	0	0.00	47.65	1	399	0.25%
2020/02/18	0	0.00	7	47.09	48.20	-7	322	-2.17%
2020/02/17	6	45.20	1	45.15	44.90	5	233	2.14%
2020/01/17	0	0.00	1	43.30	43.30	-1	235	-0.42%
2019/12/17	0	0.00	5	40.63	40.60	-5	193	-2.58%
2019/11/19	0	0.00	15	42.80	42.00	-15	176	-8.49%
2019/11/11	15	38.80	0	0.00	38.75	15	147	10.19%
2019/11/04	1	40.15	0	0.00	40.10	1	146	0.68%
2019/10/30	0	0.00	1	40.25	40.50	-1	141	-0.71%
2019/10/29	1	40.85	0	0.00	40.50	1	138	0.72%
2019/09/24	0	0.00	2	35.30	35.70	-2	144	-1.38%
2019/07/19	0	0.00	1	38.40	38.10	-1	168	-0.59%
2019/07/18	10	36.00	0	0.00	36.90	10	166	5.99%
2019/07/17	1	37.10	0	0.00	37.00	1	164	0.61%
2019/07/03	10	41.00	0	0.00	40.80	10	167	5.99%
2019/01/29	0	0.00	1	45.80	45.80	-1	144	-0.69%
2019/01/10	1	43.70	0	0.00	43.50	1	181	0.55%
2018/12/21	1	42.80	0	0.00	43.90	1	236	0.42%
2018/10/16	1	48.85	1	47.90	47.90	0	399	0.00%
2018/10/12	0	0.00	3	46.52	48.60	-3	410	-0.73%
2018/09/18	1	57.40	0	0.00	58.20	1	933	0.11%
2018/09/14	0	0.00	1	58.80	59.10	-1	941	-0.11%
2018/08/14	0	0.00	2	59.10	60.10	-2	1,254	-0.16%
2018/08/07	1	64.90	1	64.10	64.10	0	1,229	0.00%
2018/08/06	0	0.00	7	63.50	64.40	-7	1,246	-0.56%
2018/08/02	1	63.60	0	0.00	63.10	1	1,260	0.08%
2018/08/01	0	0.00	1	64.30	64.30	-1	1,252	-0.08%
2018/07/30	0	0.00	1	65.10	64.70	-1	1,230	-0.08%
2018/07/27	1	66.00	0	0.00	65.50	1	1,224	0.08%
2018/07/26	0	0.00	1	65.30	65.30	-1	1,234	-0.08%
2018/07/25	1	65.30	0	0.00	65.70	1	1,234	0.08%
2018/07/24	1	65.30	0	0.00	65.00	1	1,233	0.08%
2018/07/23	0	0.00	1	64.70	64.70	-1	1,240	-0.08%
2018/07/20	2	67.45	1	65.80	65.20	1	1,249	0.08%
2018/07/16	0	0.00	1	66.10	67.00	-1	1,241	-0.08%
2018/07/12	1	64.90	1	65.00	65.20	0	1,222	0.00%
2018/07/11	0	0.00	3	66.70	66.40	-3	1,218	-0.25%
2018/07/10	0	0.00	1	67.30	66.70	-1	1,220	-0.08%
2018/07/09	1	69.30	0	0.00	68.50	1	1,196	0.08%
2018/07/06	10	68.89	2	69.15	70.80	8	1,146	0.70%
2018/07/05	1	69.30	0	0.00	67.70	1	1,002	0.10%
2018/07/04	2	67.40	2	64.65	67.50	0	887	0.00%
2018/07/02	0	0.00	1	64.30	64.30	-1	809	-0.12%
2018/06/22	2	66.45	1	66.90	66.60	1	813	0.12%
2018/06/21	2	65.60	1	64.80	66.10	1	813	0.12%
2018/06/19	0	0.00	1	66.10	66.10	-1	817	-0.12%
2018/06/15	1	66.80	0	0.00	66.80	1	822	0.12%
2018/06/13	1	67.90	1	67.60	67.60	0	839	0.00%
2018/06/12	1	68.20	1	68.00	67.90	0	841	0.00%
2018/06/08	0	0.00	1	68.40	68.10	-1	852	-0.12%
2018/06/07	1	71.00	0	0.00	69.60	1	867	0.12%
2018/06/05	1	71.00	1	69.70	69.70	0	915	0.00%
2018/06/04	3	72.50	1	71.10	71.10	2	966	0.21%
2018/06/01	1	70.90	1	71.80	71.80	0	982	0.00%
2018/05/31	2	73.15	1	70.80	70.80	1	1,003	0.10%
2018/05/30	2	72.00	2	73.15	73.40	0	1,013	0.00%
2018/05/29	2	72.80	1	72.50	72.70	1	1,030	0.10%
2018/05/28	1	70.50	2	71.50	71.60	-1	993	-0.10%
2018/05/25	1	67.70	2	68.80	69.40	-1	964	-0.10%
2018/05/23	1	67.10	1	66.40	66.40	0	993	0.00%
2018/05/22	1	66.50	1	67.30	67.80	0	990	0.00%
2018/05/18	1	66.00	1	64.70	64.70	0	974	0.00%
2018/05/14	4	67.90	0	0.00	67.10	4	1,012	0.39%
2018/04/23	0	0.00	1	64.20	64.90	-1	1,015	-0.10%
2018/04/16	1	65.30	0	0.00	65.20	1	1,004	0.10%
2018/03/19	1	72.20	0	0.00	71.80	1	986	0.10%
2018/03/16	1	72.80	1	72.60	73.00	0	981	0.00%
2018/03/14	1	72.00	1	73.60	73.60	0	977	0.00%
2018/03/13	0	0.00	1	73.10	73.00	-1	976	-0.10%
2018/03/12	2	74.65	5	74.30	74.60	-3	961	-0.31%
2018/03/09	4	76.73	3	75.20	75.00	1	955	0.10%
2018/03/08	3	73.73	7	75.14	76.00	-4	921	-0.43%
2018/03/07	13	74.89	4	73.35	72.80	9	862	1.04%
2018/03/06	0	0.00	1	74.30	74.20	-1	846	-0.12%
2018/03/05	1	73.70	1	73.90	74.40	0	824	0.00%
2018/03/01	1	72.30	0	0.00	72.90	1	744	0.13%
2018/02/26	0	0.00	24	71.99	72.00	-24	758	-3.16%
2018/02/23	1	66.80	0	0.00	67.90	1	715	0.14%
2018/02/12	0	0.00	1	64.50	64.00	-1	724	-0.14%
2018/02/09	0	0.00	3	63.70	64.40	-3	739	-0.41%
2018/02/08	1	66.60	1	66.20	66.50	0	740	0.00%
2018/02/07	2	67.20	1	66.70	66.20	1	743	0.13%
2018/02/02	4	69.08	1	67.60	67.60	3	733	0.41%
2018/02/01	1	67.20	2	68.05	67.90	-1	755	-0.13%
2018/01/30	0	0.00	1	65.90	66.30	-1	890	-0.11%
2018/01/29	1	66.70	3	66.50	66.80	-2	907	-0.22%
2018/01/24	4	68.88	3	67.73	67.70	1	993	0.10%
2018/01/23	1	68.20	1	67.80	67.60	0	1,013	0.00%
2018/01/19	1	67.70	1	67.80	67.80	0	1,058	0.00%
2018/01/18	2	67.60	2	67.95	67.80	0	1,103	0.00%
2018/01/09	1	62.00	1	62.80	63.60	0	1,578	0.00%
2018/01/05	0	0.00	1	66.50	66.00	-1	1,583	-0.06%
2018/01/02	1	64.60	0	0.00	64.70	1	1,683	0.06%