萬潤 (6187)-群益金鼎-東大券商分點個股進出

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
424.5
漲跌
▲25.5
漲幅
+6.39%
成交量
5,329張
產業
上櫃其他電子類股
507人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/12/17	4	415.88	12	422.13	424.50	-8	4,325	-0.18%
2024/12/16	3.5	408.77	8	399.25	399.00	-4.5	4,490	-0.10%
2024/12/13	6.1	417.15	3	420.01	417.00	3	4,804	0.06%
2024/12/12	9	415.83	8	415.75	417.50	1	5,096	0.02%
2024/12/11	12.2	413.13	7	410.71	410.50	5.2	5,249	0.10%
2024/12/10	2.3	439.29	6	433.08	432.50	-3.7	5,239	-0.07%
2024/12/09	14.2	445.14	22.2	438.06	439.50	-8	5,439	-0.15%
2024/12/06	8	456.06	4	453.88	454.00	4	5,614	0.07%
2024/12/05	5	464.00	6.1	462.67	461.50	-1.1	5,767	-0.02%
2024/12/04	16	452.44	6	454.75	450.50	10	5,788	0.17%
2024/12/03	11.1	447.09	15	457.23	455.00	-3.9	5,860	-0.07%
2024/12/02	8	434.38	6	430.00	430.00	2	5,877	0.03%
2024/11/29	1.2	443.06	2	433.25	433.50	-0.8	6,080	-0.01%
2024/11/28	7.1	439.37	8.2	433.57	440.00	-1.1	6,054	-0.02%
2024/11/27	7.1	451.05	8	454.25	441.00	-0.9	6,012	-0.02%
2024/11/26	3.2	457.79	1	457.50	458.00	2.2	5,965	0.04%
2024/11/25	13	468.15	8	467.56	465.00	5	5,959	0.08%
2024/11/22	4	474.50	10	474.15	473.00	-6	5,916	-0.10%
2024/11/21	14	472.61	13	470.42	467.00	1	5,860	0.02%
2024/11/20	11	474.91	10	472.80	465.00	1	5,753	0.02%
2024/11/19	10	453.35	10	459.05	468.50	0	5,667	0.00%
2024/11/18	11	444.00	15	435.63	429.50	-4	5,589	-0.07%
2024/11/15	5	464.10	4	461.63	466.00	1	5,546	0.02%
2024/11/14	1	462.50	1	460.00	460.00	0	5,962	0.00%
2024/11/13	14	465.53	8.1	456.74	455.00	5.9	6,239	0.09%
2024/11/12	6.1	467.85	2	455.00	455.00	4.1	6,442	0.06%
2024/11/11	6	478.66	7	479.78	480.00	-1	6,468	-0.02%
2024/11/08	3.1	471.45	5.2	469.65	467.50	-2.1	6,594	-0.03%
2024/11/07	20	463.25	20.1	464.39	464.50	-0.1	6,589	0.00%
2024/11/06	16	447.81	22.1	446.79	447.00	-6.1	6,570	-0.09%
2024/11/05	7.1	445.77	4.2	445.24	443.00	2.9	6,539	0.04%
2024/11/04	7	452.86	9	456.78	456.50	-2	6,582	-0.03%
2024/11/01	18.1	466.18	17.1	461.47	466.00	1	6,532	0.02%
2024/10/30	0	455.00	0	0.00	454.50	0	6,473	0.00%
2024/10/28	2	453.00	0	0.00	439.00	2	6,705	0.03%
2024/10/21	1	436.00	0	0.00	448.00	1	6,853	0.01%
2024/10/16	17.3	482.61	16.1	479.58	482.00	1.2	6,854	0.02%
2024/10/15	20.3	470.64	18	468.03	465.50	2.3	6,706	0.03%
2024/10/14	13.2	481.63	10	477.05	477.50	3.2	6,605	0.05%
2024/10/11	20	512.95	24.6	517.65	490.00	-4.6	6,458	-0.07%
2024/10/09	34.8	520.77	19	525.55	494.00	15.8	6,451	0.24%
2024/10/08	1	530.00	0	531.00	525.00	1	6,424	0.02%
2024/10/07	0	0.00	1.1	509.36	543.00	-1.1	6,650	-0.02%
2024/10/04	0	0.00	0.2	489.00	494.50	-0.2	6,869	0.00%
2024/10/01	0	485.00	0	0.00	486.50	0	7,047	0.00%
2024/09/27	1	469.00	0	0.00	470.00	1	7,141	0.01%
2024/09/26	0	0.00	1	470.00	482.50	-1	7,143	-0.01%
2024/09/24	1.2	487.00	0	0.00	486.00	1.2	7,170	0.02%
2024/09/23	0	468.50	0.1	472.06	479.50	-0.1	7,163	0.00%
2024/09/20	0	0.00	0.4	473.38	472.00	-0.4	7,164	-0.01%
2024/09/19	0	478.00	0	476.00	477.50	0	7,146	0.00%
2024/09/18	5	472.39	25	461.22	471.00	-20	7,137	-0.28%
2024/09/16	37.2	468.54	16	470.78	472.00	21.2	6,907	0.31%
2024/09/13	34.2	430.48	49.1	424.88	445.50	-14.9	6,581	-0.23%
2024/09/12	36	407.22	19	409.24	405.00	17	6,289	0.27%
2024/09/11	14	389.29	16	385.50	388.50	-2	6,095	-0.03%
2024/09/10	6	398.17	5.1	385.28	380.00	0.9	6,118	0.02%
2024/09/09	9.1	387.99	10	390.05	392.50	-1	5,924	-0.02%
2024/09/06	14	369.75	13	381.69	386.50	1	5,783	0.02%
2024/09/05	6	358.08	4.1	362.53	352.00	1.9	5,706	0.03%
2024/09/04	7	360.57	10.1	363.40	359.00	-3.1	5,773	-0.05%
2024/09/03	4.1	378.71	6.1	382.05	383.50	-2	5,645	-0.03%
2024/09/02	19.5	391.94	20.2	386.95	372.00	-0.7	5,529	-0.01%
2024/08/30	0	0.00	0.2	382.75	381.50	-0.2	5,268	0.00%
2024/08/29	1	361.50	0	0.00	371.50	1	5,258	0.02%
2024/08/28	0.1	365.00	0	0.00	360.00	0.1	5,269	0.00%
2024/08/27	1	361.91	0	0.00	361.50	1	5,315	0.02%
2024/08/23	0	0.00	0.1	350.50	356.00	-0.1	5,367	0.00%
2024/08/22	0.3	329.50	0	0.00	332.50	0.3	5,414	0.01%
2024/08/19	0	0.00	3	339.00	320.00	-3	5,443	-0.06%
2024/08/16	27	362.35	21.2	358.96	344.50	5.8	5,424	0.11%
2024/08/15	11.1	343.23	18.1	340.47	354.50	-7	4,937	-0.14%
2024/08/14	13	320.38	17.2	324.81	325.00	-4.2	4,620	-0.09%
2024/08/13	8.2	294.49	5	297.20	300.00	3.2	4,340	0.07%
2024/08/12	5.1	295.28	5.5	298.18	295.50	-0.4	4,269	-0.01%
2024/08/09	2.2	274.45	2	283.50	284.00	0.2	4,079	0.00%
2024/08/08	3.1	259.99	5	254.70	258.50	-1.9	4,006	-0.05%
2024/08/07	7.1	252.53	2	257.50	254.00	5.1	3,945	0.13%
2024/08/06	5	240.70	4	235.13	236.00	1	3,886	0.03%
2024/08/05	3	245.33	3	250.83	241.50	0	3,909	0.00%
2024/08/01	3	287.00	8	289.44	282.50	-5	3,886	-0.13%
2024/07/31	12	299.33	8	292.44	287.00	4	3,853	0.10%
2024/07/30	6.1	281.24	4	283.75	295.50	2.1	3,720	0.06%
2024/07/29	0	0.00	2	276.00	270.00	-2	3,585	-0.06%
2024/07/26	0	0.00	0.4	257.50	266.50	-0.4	3,654	-0.01%
2024/07/22	0	0.00	2	257.25	255.00	-2	3,742	-0.05%
2024/07/18	2	244.75	0	0.00	243.50	2	3,861	0.05%
2024/07/17	3.4	263.29	0	0.00	263.50	3.4	3,828	0.09%
2024/07/12	1	294.00	0	0.00	285.00	1	3,807	0.03%
2024/07/11	6.1	318.47	4	317.38	316.00	2.1	3,790	0.05%
2024/07/10	6	353.83	9.1	344.68	341.00	-3.1	3,636	-0.08%
2024/07/09	11	344.59	12.1	348.46	352.50	-1.1	3,468	-0.03%
2024/07/08	9.1	330.59	6.2	318.45	330.50	2.9	3,244	0.09%
2024/07/05	9.1	317.70	8.2	324.48	330.00	0.9	3,019	0.03%
2024/07/04	0.2	292.50	0	0.00	300.00	0.2	2,857	0.01%
2024/07/03	0.1	280.00	0	0.00	287.00	0.1	2,919	0.00%
2024/07/02	0	0.00	0.1	272.00	273.50	-0.1	2,969	0.00%
2024/07/01	0.1	279.00	0	0.00	274.50	0.1	3,054	0.00%
2024/06/28	1	265.00	1	269.00	268.50	0	3,171	0.00%
2024/06/27	0	0.00	0	263.00	263.00	0	3,280	0.00%
2024/06/26	0	261.50	0	0.00	263.00	0	3,283	0.00%
2024/06/25	1	255.00	1	258.00	256.50	0	3,273	0.00%
2024/06/24	0	0.00	1	263.00	257.00	-1	3,268	-0.03%
2024/06/21	1	258.00	0	0.00	258.50	1	3,263	0.03%
2024/06/20	3	261.33	1	259.50	263.50	2	3,244	0.06%
2024/06/19	1	253.00	1	256.50	249.50	0	3,168	0.00%
2024/06/18	1	256.50	3	261.17	258.00	-2	3,110	-0.06%
2024/06/17	2.2	273.36	8	273.06	265.50	-5.8	3,046	-0.19%
2024/06/14	2	267.25	1.1	266.86	268.00	0.9	2,900	0.03%
2024/06/13	63.7	273.74	60	266.19	268.50	3.7	2,855	0.13%
2024/06/12	8	267.19	5	267.70	264.50	3	2,835	0.11%
2024/06/11	22	259.07	27	260.65	268.00	-5	2,883	-0.17%
2024/06/07	0	0.00	1	241.00	246.00	-1	2,813	-0.04%
2024/06/06	3	242.17	3	241.50	235.50	0	2,904	0.00%
2024/06/05	1	235.00	0	0.00	236.00	1	3,030	0.03%
2024/06/04	1	237.50	1	241.00	239.00	0	3,030	0.00%
2024/06/03	2	239.00	0	0.00	241.00	2	3,026	0.07%
2024/05/31	2	241.00	1	250.00	238.00	1	3,017	0.03%
2024/05/30	2	244.75	0	0.00	244.50	2	2,959	0.07%
2024/05/29	2	247.75	1	256.00	243.00	1	2,943	0.03%
2024/05/28	0	0.00	5	247.30	246.50	-5	2,880	-0.17%
2024/05/27	1	234.00	0	0.00	233.00	1	2,818	0.04%
2024/05/23	0	0.00	0	234.50	231.50	0	2,794	0.00%
2024/05/22	2	234.75	2	235.00	235.00	0	2,785	0.00%
2024/05/20	0	0.00	1	225.00	222.50	-1	2,998	-0.03%
2024/05/15	1.1	220.36	0	0.00	218.00	1.1	3,334	0.03%
2024/05/13	1	221.00	0	0.00	219.00	1	3,353	0.03%
2024/05/10	0	0.00	1	220.50	226.00	-1	3,333	-0.03%
2024/05/09	1	228.00	1	234.37	225.50	0	3,297	0.00%
2024/04/30	4	249.88	3	251.00	248.50	1	3,104	0.03%
2024/04/25	0	0.00	1	229.50	229.00	-1	3,442	-0.03%
2024/04/24	9.1	238.24	104	237.13	243.00	-94.9	3,542	-2.68%	大賣/
2024/04/23	0	0.00	20	212.00	222.50	-20	3,759	-0.53%
2024/04/22	0	0.00	2.1	219.15	202.50	-2.1	3,889	-0.05%
2024/04/16	1	244.00	0	0.00	243.50	1	4,158	0.02%
2024/04/15	2	263.99	0	0.00	261.50	2	4,263	0.05%
2024/04/12	0	271.00	1	264.00	271.00	-1	4,305	-0.02%
2024/04/10	1	267.37	0	0.00	260.00	1	4,331	0.02%
2024/04/09	4	279.72	4	275.88	271.00	0	4,340	0.00%
2024/04/08	0	279.50	1	272.00	290.00	-1	4,271	-0.02%
2024/04/03	2.1	287.64	6	282.58	279.50	-3.9	4,333	-0.09%
2024/04/02	142	286.83	17	275.98	284.50	125	4,391	2.85%	大買/鉅額交易
2024/04/01	5	265.00	4.5	264.00	268.00	0.5	4,265	0.01%
2024/03/29	0	245.00	0	0.00	249.00	0	4,203	0.00%
2024/03/28	0	247.00	0	0.00	243.00	0	4,268	0.00%
2024/03/22	0	0.00	0	256.00	250.50	0	4,284	0.00%
2024/03/21	1.5	257.51	0	252.50	256.50	1.5	4,287	0.03%
2024/03/20	0	0.00	1	247.06	252.50	-1	4,296	-0.02%
2024/03/19	0	0.00	2	244.00	245.00	-2	4,308	-0.05%
2024/03/18	0	230.50	0	0.00	234.00	0	4,406	0.00%
2024/03/15	12.1	230.44	11	226.05	224.00	1.1	4,456	0.02%
2024/03/14	3	225.36	1	218.50	224.00	2	4,414	0.05%
2024/03/13	0	249.00	0.2	242.57	242.50	-0.2	4,276	0.00%
2024/03/12	7	263.00	7	274.98	269.00	0	4,220	0.00%
2024/03/11	1	260.85	3	253.70	273.50	-2	4,143	-0.05%
2024/03/07	0	0.00	0	295.00	276.50	0	4,008	0.00%
2024/03/06	0	0.00	0	290.00	295.00	0	4,046	0.00%
2024/03/04	3	264.00	0.1	265.00	266.00	3	4,148	0.07%
2024/03/01	0	0.00	0	251.00	252.00	0	4,162	0.00%
2024/02/29	2	235.01	0	0.00	243.00	2	4,184	0.05%
2024/02/27	0	0.00	2	233.00	234.00	-2	4,202	-0.05%
2024/02/26	0	242.00	0.1	243.00	244.00	-0.1	4,287	0.00%
2024/02/23	0	0.00	0.1	251.00	247.00	-0.1	4,355	0.00%
2024/02/22	3	237.83	2.2	241.54	246.00	0.9	4,496	0.02%
2024/02/21	2	231.99	33.3	225.21	232.00	-31.2	4,392	-0.71%
2024/02/20	40	232.04	68.4	230.24	229.00	-28.3	4,354	-0.65%
2024/02/19	30	225.93	0.1	223.00	221.00	29.9	4,300	0.70%
2024/02/16	1.1	204.80	56.6	227.40	228.00	-55.5	4,383	-1.27%
2024/02/15	29	208.00	2	199.49	208.00	27	4,354	0.62%
2024/02/05	0	0.00	3	193.50	196.00	-3	4,376	-0.07%
2024/02/02	0.3	195.99	0	0.00	196.00	0.3	4,387	0.01%
2024/01/31	3	196.49	5.3	196.83	191.50	-2.3	4,415	-0.05%
2024/01/30	1	183.01	0.2	188.49	192.00	0.8	4,402	0.02%
2024/01/29	0	0.00	0	178.05	181.00	0	4,396	0.00%
2024/01/26	0	177.00	0	0.00	178.00	0	4,458	0.00%
2024/01/24	3	176.00	1	175.50	174.50	2	4,474	0.04%
2024/01/23	2	179.75	8	178.94	178.50	-6	4,476	-0.13%
2024/01/22	8	175.88	10	172.00	179.00	-2	4,365	-0.05%
2024/01/19	4	170.62	13	166.50	166.00	-9	4,240	-0.21%
2024/01/18	7.2	165.33	9	165.11	170.00	-1.8	4,087	-0.04%
2024/01/17	12	167.38	13	165.04	165.00	-1	3,969	-0.03%
2024/01/16	8	159.88	3	157.66	158.50	5	3,749	0.13%
2024/01/15	7	153.07	8	153.50	153.00	-1	3,860	-0.03%
2024/01/12	2	150.00	1	151.00	148.50	1	4,040	0.02%
2024/01/11	5	152.30	4	151.50	152.50	1	4,050	0.02%
2024/01/10	3	149.83	2	148.25	148.00	1	4,024	0.02%
2024/01/09	3	148.50	9	148.61	149.00	-6	3,974	-0.15%
2024/01/08	0	0.00	2	145.50	145.50	-2	3,909	-0.05%
2024/01/05	0	0.00	0	142.50	142.50	0	3,922	0.00%
2024/01/03	2	137.50	2	139.50	139.50	0	4,151	0.00%
2024/01/02	1	144.50	4	142.00	142.00	-3	4,238	-0.07%
2023/12/29	7	143.71	7	145.86	141.00	0	4,492	0.00%
2023/12/28	16	144.31	19	144.06	148.50	-3	4,421	-0.07%
2023/12/26	10	139.00	6	138.17	137.50	4	4,609	0.09%
2023/12/25	2	137.25	1	138.01	140.00	1	4,652	0.02%
2023/12/20	1	135.50	0	0.00	133.00	1	4,699	0.02%
2023/12/15	0	0.00	1	133.00	132.00	-1	4,742	-0.02%
2023/12/14	1	135.50	1	134.50	133.50	0	4,734	0.00%
2023/12/13	12	137.63	6	134.33	133.50	6	4,711	0.13%
2023/12/12	1	136.00	1	138.50	139.50	0	4,612	0.00%
2023/12/11	3	134.67	1	136.00	135.50	2	4,576	0.04%
2023/12/08	1	137.50	0	0.00	136.00	1	4,548	0.02%
2023/12/07	1	134.50	2	135.75	135.00	-1	4,542	-0.02%
2023/12/06	0	0.00	3	133.33	134.50	-3	4,543	-0.07%
2023/12/05	1	128.49	4	129.13	127.50	-3	4,540	-0.07%
2023/12/04	0	0.00	2	133.50	132.50	-2	4,537	-0.04%
2023/12/01	2	134.00	0	0.00	133.00	2	4,538	0.04%
2023/11/29	1	133.50	2	134.00	134.00	-1	4,406	-0.02%
2023/11/28	0	0.00	0.3	132.50	133.00	-0.3	4,392	-0.01%
2023/11/27	1	134.50	1	129.50	129.50	0	4,379	0.00%
2023/11/24	0	0.00	0	133.50	132.50	0	4,364	0.00%
2023/11/23	3.3	132.95	4	132.75	131.50	-0.7	4,353	-0.02%
2023/11/22	7	133.43	4	133.50	137.50	3	4,273	0.07%
2023/11/21	10	138.25	31	136.84	136.50	-21	4,217	-0.50%
2023/11/20	12	137.54	6	137.17	138.50	6	4,107	0.15%
2023/11/17	1.7	135.47	7	135.14	136.00	-5.3	4,061	-0.13%
2023/11/16	15.3	134.90	0	0.00	132.00	15.3	4,040	0.38%
2023/11/15	5.3	137.76	1.4	132.79	131.50	3.9	3,993	0.10%
2023/11/14	1.2	131.33	25.3	133.69	134.50	-24.1	3,915	-0.62%
2023/11/13	20.6	129.29	13	130.12	127.00	7.6	3,877	0.20%
2023/11/10	0.3	123.00	6	123.00	123.00	-5.7	3,841	-0.15%
2023/11/08	8	129.13	2	127.00	126.50	6	3,877	0.15%
2023/11/06	2	131.25	2	131.25	131.50	0	4,019	0.00%
2023/11/03	23	128.78	23	128.37	130.00	0	4,091	0.00%
2023/11/02	3	123.00	3	124.00	124.00	0	4,091	0.00%
2023/11/01	0	118.00	1	116.50	117.50	-1	4,215	-0.02%
2023/10/31	0	120.00	0	0.00	117.00	0	4,353	0.00%
2023/10/30	4	122.50	3	123.50	122.00	1	4,452	0.02%
2023/10/27	7	122.29	3	120.50	120.50	4	4,646	0.09%
2023/10/26	1	127.00	0	0.00	125.50	1	4,938	0.02%
2023/10/25	0	0.00	1	131.50	130.00	-1	5,158	-0.02%
2023/10/24	1	128.00	1	129.50	130.00	0	5,207	0.00%
2023/10/23	16	134.16	4	132.63	130.50	12	5,323	0.23%
2023/10/20	13.4	133.67	33	135.70	135.00	-19.6	5,257	-0.37%
2023/10/19	3	131.17	3	131.34	134.00	0	5,093	0.00%
2023/10/18	8	129.25	0	0.00	128.00	8	5,169	0.15%
2023/10/17	5	132.00	0	0.00	130.00	5	5,266	0.09%
2023/10/16	1	132.50	0	0.00	133.00	1	5,414	0.02%
2023/10/13	1	132.50	0	0.00	136.00	1	5,513	0.02%
2023/10/12	0	0.00	1	137.00	135.50	-1	5,712	-0.02%
2023/10/11	4	136.50	6	137.16	133.00	-2	5,776	-0.03%
2023/10/06	4	134.88	2	133.50	133.00	2	5,702	0.04%
2023/10/05	7	133.57	13	133.58	135.00	-6	5,742	-0.10%
2023/10/03	3	123.83	5	124.70	124.50	-2	5,512	-0.04%
2023/10/02	7	120.43	5	120.30	124.00	2	5,544	0.04%
2023/09/28	1	108.50	4	111.13	113.00	-3	5,453	-0.06%
2023/09/26	2	104.50	0	0.00	103.00	2	5,630	0.04%
2023/09/25	2	103.00	0	0.00	105.00	2	5,653	0.04%
2023/09/22	53	103.82	53	100.80	101.00	0	5,615	0.00%
2023/09/12	0	0.00	0.1	95.90	95.80	-0.1	5,629	0.00%
2023/09/11	0	0.00	1	97.00	97.40	-1	5,630	-0.02%
2023/09/08	1	99.96	0.1	98.80	100.50	1	5,668	0.02%
2023/09/07	10	102.25	10	101.50	101.50	0	5,758	0.00%
2023/09/06	6	106.25	5	106.50	106.00	1	5,801	0.02%
2023/09/01	10	106.75	12	106.08	106.00	-2	6,424	-0.03%
2023/08/30	1	109.50	1	110.50	109.50	0	6,626	0.00%
2023/08/28	9	105.39	11	105.68	106.50	-2	6,755	-0.03%
2023/08/25	0	0.00	1	109.50	108.00	-1	6,749	-0.01%
2023/08/24	8.1	113.56	1	111.00	112.50	7.1	6,748	0.10%
2023/08/23	1	108.00	2	110.00	110.50	-1	6,706	-0.01%
2023/08/18	0	0.00	2	106.50	107.00	-2	6,658	-0.03%
2023/08/17	3	114.67	1	115.50	116.00	2	6,566	0.03%
2023/08/16	0	108.00	0	0.00	111.00	0	6,434	0.00%
2023/08/11	0	110.75	0	0.00	111.00	0	6,327	0.00%
2023/08/10	1	110.50	8	110.06	109.00	-7	6,267	-0.11%
2023/08/09	2	122.75	1	119.50	120.00	1	6,122	0.02%
2023/08/08	7	130.43	2	126.75	127.00	5	6,007	0.08%
2023/08/07	8	127.56	8	128.13	129.00	0	5,924	0.00%
2023/08/04	5	124.70	4	124.13	123.00	1	5,761	0.02%
2023/08/02	9	122.28	8	124.38	121.00	1	5,609	0.02%
2023/08/01	21	135.22	6	138.08	128.00	15	5,469	0.27%
2023/07/31	17	143.00	27	148.43	142.00	-10	5,244	-0.19%
2023/07/28	19	139.66	7	141.57	138.50	12	4,877	0.25%
2023/07/27	4	136.25	3	134.50	134.50	1	4,615	0.02%
2023/07/26	9	141.39	12	140.96	135.50	-3	4,508	-0.07%
2023/07/25	5.1	136.22	9	134.89	135.50	-4	4,311	-0.09%
2023/07/24	6	129.42	3	129.50	130.50	3	4,127	0.07%
2023/07/21	5	133.80	4	133.00	131.00	1	4,042	0.02%
2023/07/20	4	130.75	8	130.69	133.00	-4	3,895	-0.10%
2023/07/19	8	129.06	3	129.17	123.50	5	3,732	0.13%
2023/07/18	1	120.00	2	121.75	122.00	-1	3,541	-0.03%
2023/07/17	15	123.17	13	123.23	121.50	2	3,395	0.06%
2023/07/14	2	118.50	3	117.33	118.50	-1	3,138	-0.03%
2023/07/12	3	111.33	4	105.75	104.50	-1	2,876	-0.03%
2023/07/11	1	107.50	7	107.36	107.00	-6	2,720	-0.22%
2023/07/10	0	0.00	1	108.50	108.50	-1	2,633	-0.04%
2023/07/07	14	108.86	16	108.06	109.00	-2	2,564	-0.08%
2023/07/06	4	104.25	8	103.50	110.00	-4	2,354	-0.17%
2023/07/05	5.1	99.97	2	96.95	100.00	3.1	2,245	0.14%
2023/07/04	11.1	95.77	4	94.90	100.00	7.1	2,125	0.33%
2023/07/03	0	0.00	2	90.90	91.50	-2	1,948	-0.10%
2023/06/30	4	89.35	1	89.80	89.80	3	1,898	0.16%
2023/06/27	0	0.00	2	85.50	85.50	-2	1,803	-0.11%
2023/06/21	1	89.00	0	0.00	89.60	1	1,774	0.06%
2023/06/19	0	0.00	1	90.50	91.30	-1	1,744	-0.06%
2023/06/16	0	0.00	1	89.00	89.00	-1	1,714	-0.06%
2023/06/13	11	94.16	5	93.62	92.60	6	1,589	0.38%
2023/06/12	1	90.10	0	0.00	89.60	1	1,461	0.07%
2023/06/09	1	92.00	1	91.20	90.60	0	1,383	0.00%
2023/06/08	7	93.90	7	92.70	93.40	0	1,307	0.00%
2023/06/07	3	90.40	2	90.75	91.80	1	966	0.10%
2023/06/06	0	0.00	2	82.00	83.50	-2	746	-0.27%
2023/06/05	2	80.10	0	0.00	81.00	2	640	0.31%
2023/06/02	0	0.00	2	77.00	74.50	-2	537	-0.37%
2023/04/11	0	68.90	0	0.00	69.00	0	524	0.00%
2023/03/29	2	67.60	4	67.13	66.80	-2	558	-0.36%
2023/03/23	2	68.15	0	0.00	68.40	2	593	0.34%
2023/03/07	0	0.00	1	71.50	71.60	-1	982	-0.10%
2023/03/06	0	0.00	3	72.13	71.50	-3	977	-0.31%
2023/02/22	1	70.50	0	0.00	70.30	1	976	0.10%
2023/02/21	2	71.60	0	72.00	71.60	2	982	0.20%
2023/02/16	0	0.00	2	69.50	70.90	-2	955	-0.21%
2022/12/14	0	0.00	1	69.60	69.60	-1	1,118	-0.09%
2022/12/07	1	70.70	1	73.30	71.10	0	1,075	0.00%
2022/12/06	2	72.75	0.3	72.25	71.80	1.7	1,029	0.16%
2022/12/05	1.3	71.78	1	73.30	74.10	0.3	960	0.03%
2022/12/02	0	0.00	2.1	66.18	67.40	-2.1	869	-0.24%
2022/12/01	0.1	64.80	0	0.00	65.10	0.1	812	0.01%
2022/11/28	1	62.50	0	0.00	62.50	1	841	0.12%
2022/11/25	0	0.00	1	65.70	63.00	-1	929	-0.11%
2022/11/24	1	64.40	0	0.00	64.40	1	971	0.10%
2022/11/16	0	0.00	1	63.60	64.10	-1	1,014	-0.10%
2022/11/15	3	63.67	0	0.00	63.10	3	1,051	0.29%
2022/10/18	0	0.00	0.6	60.08	59.10	-0.6	1,011	-0.06%
2022/10/17	0.6	57.70	0	0.00	60.20	0.6	1,006	0.06%
2022/10/07	0	0.00	1	66.20	63.50	-1	991	-0.10%
2022/09/16	0	0.00	2	83.40	82.30	-2	978	-0.20%
2022/09/15	4	85.45	1	86.10	83.70	3	988	0.30%
2022/09/14	4	84.10	5	83.54	84.40	-1	981	-0.10%
2022/09/12	0	0.00	7	80.73	80.60	-7	990	-0.71%
2022/09/08	1	80.60	0	0.00	80.50	1	1,020	0.10%
2022/09/07	0	0.00	1	79.70	79.70	-1	1,033	-0.10%
2022/09/06	0	0.00	1	80.00	79.60	-1	1,053	-0.09%
2022/09/02	2	87.40	6	88.00	85.10	-4	1,073	-0.37%
2022/09/01	10	88.33	10	88.40	86.50	0	1,068	0.00%
2022/08/31	12	86.63	0	0.00	87.10	12	993	1.21%
2022/08/30	1	84.70	0	0.00	84.60	1	929	0.11%
2022/08/29	0	0.00	1	78.70	78.30	-1	903	-0.11%
2022/08/25	1	81.70	0	0.00	82.40	1	895	0.11%
2022/07/19	0	0.00	1	78.30	77.30	-1	1,002	-0.10%
2022/07/15	2	75.80	0	0.00	75.80	2	998	0.20%
2022/07/14	0	0.00	3	72.80	72.70	-3	993	-0.30%
2022/07/08	0	0.00	1	78.30	78.50	-1	1,011	-0.10%
2022/07/06	1	76.30	0	0.00	74.80	1	1,023	0.10%
2022/06/27	0	0.00	1	87.20	86.80	-1	1,111	-0.09%
2022/06/23	0	0.00	0.3	82.80	82.30	-0.3	1,130	-0.03%
2022/06/17	2	87.60	2	87.45	88.20	0	1,200	0.00%
2022/06/16	1	91.30	1	91.70	87.60	0	1,201	0.00%
2022/06/15	2	90.50	1	92.00	90.20	1	1,220	0.08%
2022/06/14	1	91.60	1	91.70	92.80	0	1,308	0.00%
2022/06/13	1	96.60	0	0.00	96.70	1	1,337	0.07%
2022/06/10	1	100.00	0	0.00	100.50	1	1,358	0.07%
2022/06/09	0	0.00	4	102.00	102.00	-4	1,404	-0.28%
2022/06/06	0	0.00	1	108.00	105.50	-1	1,509	-0.07%
2022/06/02	4	107.00	2	106.50	107.00	2	1,549	0.13%
2022/06/01	2	109.25	0	0.00	107.00	2	1,629	0.12%
2022/05/11	1	104.50	0	0.00	104.00	1	2,201	0.05%
2022/05/05	0	0.00	1	119.00	116.00	-1	2,207	-0.05%
2022/05/03	5	114.70	4	113.88	118.00	1	2,204	0.05%
2022/04/29	0	0.00	1	115.50	115.50	-1	2,181	-0.05%
2022/04/26	0	0.00	2	104.00	104.50	-2	2,153	-0.09%
2022/04/22	0	0.00	1	115.00	110.50	-1	2,187	-0.05%
2022/04/19	4	117.75	0	0.00	115.00	4	2,370	0.17%
2022/04/18	0	0.00	1	117.50	117.50	-1	2,489	-0.04%
2022/04/15	1	122.00	0	0.00	119.00	1	2,579	0.04%
2022/04/14	0	0.00	1	125.50	125.00	-1	2,827	-0.04%
2022/04/13	0	0.00	1	123.00	124.00	-1	3,110	-0.03%
2022/04/12	0	0.00	2	121.00	122.00	-2	3,177	-0.06%
2022/04/11	2	124.00	0	0.00	124.00	2	3,257	0.06%
2022/04/01	6	134.58	0	0.00	135.00	6	3,412	0.18%
2022/03/28	0	0.00	0	138.50	142.00	0	3,360	0.00%
2022/03/24	1	145.00	2	147.25	146.00	-1	3,319	-0.03%
2022/03/23	1	146.00	0	0.00	145.50	1	3,283	0.03%
2022/03/21	0	0.00	3	145.51	146.00	-3	3,232	-0.09%
2022/03/18	3	143.33	0	0.00	144.00	3	3,200	0.09%
2022/03/17	0	0.00	3.1	145.00	146.50	-3.1	3,171	-0.10%
2022/03/14	4.1	141.73	1	144.00	140.50	3.1	3,025	0.10%
2022/03/11	4	138.25	6	139.50	139.00	-2	2,968	-0.07%
2022/03/08	4	126.50	4	127.00	126.50	0	2,860	0.00%
2022/03/07	2	127.00	1	127.00	127.00	1	2,822	0.04%
2022/03/04	1	149.50	2	145.50	141.00	-1	2,750	-0.04%
2022/03/03	3	150.83	3	150.50	148.00	0	2,702	0.00%
2022/03/02	0	0.00	2	140.00	145.00	-2	2,573	-0.08%
2022/03/01	2	141.00	0	0.00	141.00	2	2,534	0.08%
2022/02/25	0.7	136.00	1	137.50	137.00	-0.3	2,492	-0.01%
2022/02/23	0	0.00	6.9	134.54	138.00	-6.9	2,526	-0.27%
2022/02/22	2.1	129.96	2	129.50	129.50	0.1	2,483	0.00%
2022/02/18	0.6	131.00	0	0.00	131.50	0.6	2,498	0.02%
2022/02/17	1	135.00	0.4	133.00	132.50	0.6	2,503	0.02%
2022/02/16	2.6	134.38	2	135.50	135.00	0.6	2,517	0.02%
2022/02/15	1	134.50	2	133.75	133.50	-1	2,552	-0.04%
2022/02/14	3	127.00	5	128.80	130.50	-2	2,551	-0.08%
2022/02/11	10	132.00	11	131.09	129.00	-1	2,562	-0.04%
2022/02/10	2	126.00	2	125.50	126.50	0	2,538	0.00%
2022/02/09	0	0.00	2	126.50	126.00	-2	2,560	-0.08%
2022/02/08	1	120.00	1	121.00	123.50	0	2,554	0.00%
2022/01/25	3	117.00	0	0.00	116.00	3	2,552	0.12%
2022/01/24	0	0.00	1.1	121.00	120.00	-1.1	2,558	-0.04%
2022/01/20	1.1	124.43	2	124.00	124.00	-1	2,586	-0.04%
2022/01/19	2	125.50	0	0.00	125.00	2	2,576	0.08%
2022/01/18	3	127.33	0	0.00	127.00	3	2,572	0.12%
2022/01/17	0	0.00	2	127.50	130.00	-2	2,540	-0.08%
2022/01/14	2	124.00	3	124.67	125.00	-1	2,522	-0.04%
2022/01/13	2	129.25	1	133.00	127.50	1	2,490	0.04%
2022/01/12	9	134.94	3	134.00	134.00	6	2,436	0.25%
2022/01/11	5	135.20	7	135.00	136.00	-2	2,353	-0.08%
2022/01/10	12	139.58	13	140.65	137.50	-1	2,245	-0.04%
2022/01/07	12	137.54	9	138.10	138.50	3	2,182	0.14%
2022/01/06	11.3	135.77	10	134.15	136.00	1.3	1,931	0.07%
2022/01/05	3	129.50	0	0.00	129.50	3	1,653	0.18%
2022/01/04	1	127.00	0	0.00	126.00	1	1,586	0.06%
2022/01/03	1	122.50	1	118.50	122.00	0	1,494	0.00%
2021/12/29	0	124.67	3	121.17	123.50	-3	1,406	-0.21%
2021/12/24	1	118.50	0	0.00	116.00	1	1,359	0.07%
2021/12/23	1	117.00	0	0.00	117.00	1	1,352	0.07%
2021/12/22	0	0.00	1	116.00	114.50	-1	1,344	-0.07%
2021/12/16	1	114.00	0	0.00	114.50	1	1,351	0.07%
2021/12/14	0	0.00	1	114.50	114.50	-1	1,366	-0.07%
2021/12/10	0	0.00	1.1	119.90	117.50	-1.1	1,371	-0.08%
2021/12/09	0.1	116.00	0	0.00	117.00	0.1	1,374	0.00%
2021/11/30	1	118.00	2	116.50	118.00	-1	1,454	-0.07%
2021/11/26	1	116.00	0	0.00	115.50	1	1,429	0.07%
2021/11/25	1	121.00	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	1	124.00	1	123.50	121.50	0	1,402	0.00%
2021/11/22	0	0.00	1	128.00	129.00	-1	1,362	-0.07%
2021/11/19	1	121.00	3	120.50	119.00	-2	1,276	-0.16%
2021/11/18	2	120.00	3	119.50	118.00	-1	1,256	-0.08%
2021/11/15	0	0.00	1	120.00	120.00	-1	1,238	-0.08%
2021/11/12	4	122.50	0	0.00	122.50	4	1,226	0.33%
2021/11/11	0	0.00	5	119.00	119.00	-5	1,167	-0.43%
2021/11/10	6	115.83	1	115.00	115.00	5	1,132	0.44%
2021/11/09	0	0.00	2	112.00	110.50	-2	1,106	-0.18%
2021/10/28	1	113.50	1	120.00	113.00	0	1,251	0.00%
2021/10/21	0	0.00	1	111.00	111.00	-1	1,355	-0.07%
2021/10/15	1	110.50	0	0.00	102.50	1	1,578	0.06%
2021/10/14	0	0.00	1	106.00	107.00	-1	1,620	-0.06%
2021/10/13	1	100.50	0	0.00	101.00	1	1,688	0.06%
2021/10/12	1	105.00	0	0.00	104.50	1	1,857	0.05%
2021/10/04	1	103.00	0	0.00	102.00	1	2,785	0.04%
2021/10/01	2	112.50	0	0.00	109.00	2	2,776	0.07%
2021/09/30	0	0.00	1	115.00	115.00	-1	2,772	-0.04%
2021/09/29	1	114.00	0	0.00	114.00	1	2,785	0.04%
2021/09/24	0	0.00	0.1	118.00	117.00	-0.1	2,854	0.00%
2021/09/23	0.1	120.00	0	0.00	118.50	0.1	2,850	0.00%
2021/09/15	1	111.50	0	0.00	112.50	1	2,840	0.04%
2021/09/13	1	114.00	0	0.00	113.50	1	2,825	0.04%
2021/09/08	0	0.00	2	115.50	116.50	-2	2,796	-0.07%
2021/09/07	0	0.00	2	125.50	125.50	-2	2,779	-0.07%
2021/09/03	1	130.50	0	0.00	133.00	1	2,798	0.04%
2021/08/19	0	0.00	0.6	124.56	124.00	-0.6	2,985	-0.02%
2021/08/17	0.1	129.00	1.1	130.82	128.00	-1	3,027	-0.03%
2021/08/16	1.6	131.23	0	0.00	130.50	1.6	3,033	0.05%
2021/08/13	0	0.00	2	134.00	134.00	-2	3,028	-0.07%
2021/08/12	0	0.00	2	134.50	138.00	-2	3,034	-0.07%
2021/08/10	0	0.00	4	140.13	139.00	-4	3,100	-0.13%
2021/08/06	0	0.00	0.1	144.00	144.00	-0.1	3,154	0.00%
2021/08/05	2	149.00	0	0.00	147.00	2	3,182	0.06%
2021/08/04	5.1	156.25	3	157.83	152.00	2.1	3,231	0.06%
2021/08/03	7	150.43	5	148.50	150.00	2	3,171	0.06%
2021/07/30	0	0.00	2	146.50	140.00	-2	3,239	-0.06%
2021/07/29	2	141.00	0	0.00	143.50	2	3,231	0.06%
2021/07/28	1	143.00	12	135.71	139.00	-11	3,269	-0.34%
2021/07/27	1	148.50	1	151.00	143.50	0	3,276	0.00%
2021/07/26	1	150.00	0	0.00	150.00	1	3,283	0.03%
2021/07/23	5	148.00	4	147.00	145.50	1	3,268	0.03%
2021/07/22	4	148.00	2.1	147.94	144.50	1.9	3,229	0.06%
2021/07/21	10.1	150.98	0	0.00	155.00	10.1	3,157	0.32%
2021/07/20	0	0.00	2	157.25	152.50	-2	3,132	-0.06%
2021/07/19	3	161.33	6	160.25	160.00	-3	3,105	-0.10%
2021/07/16	12.1	159.62	228	153.34	163.00	-215.9	3,083	-7.00%	大賣/鉅額交易
2021/07/15	80	162.86	74	162.55	159.00	6	2,931	0.20%
2021/07/14	171	148.61	40	150.96	157.50	131	2,533	5.17%	大買/鉅額交易
2021/07/13	4	145.13	2	148.50	148.50	2	2,264	0.09%
2021/07/12	89	135.01	5	132.40	135.00	84	2,186	3.84%
2021/07/09	1	126.50	0	0.00	126.50	1	2,299	0.04%
2021/07/07	0	0.00	0	130.50	130.50	0	2,530	0.00%
2021/07/06	0	131.00	0	0.00	131.50	0	2,694	0.00%
2021/07/05	1	132.00	0	0.00	134.50	1	2,895	0.03%
2021/07/01	1	122.50	2.1	124.04	122.00	-1.1	3,280	-0.03%
2021/06/30	2	126.75	0	0.00	126.00	2	3,436	0.06%
2021/06/29	0	0.00	1	129.00	126.50	-1	3,555	-0.03%
2021/06/28	1	127.00	0	0.00	128.00	1	3,616	0.03%
2021/06/23	1	130.00	0	0.00	129.50	1	3,659	0.03%
2021/06/21	0	0.00	1	133.40	128.00	-1	3,735	-0.03%
2021/06/18	1	137.50	0.1	135.50	135.00	0.9	3,720	0.02%
2021/06/17	0.1	136.00	1	133.00	137.50	-0.9	3,723	-0.02%
2021/06/16	2	136.50	17.2	135.15	134.00	-15.2	3,726	-0.41%
2021/06/15	0.2	135.00	15	135.00	136.50	-14.8	3,726	-0.40%
2021/06/10	0	0.00	2	135.50	132.50	-2	3,742	-0.05%
2021/06/03	1	134.00	2	134.25	138.50	-1	3,806	-0.03%
2021/06/02	3	135.67	0	0.00	133.00	3	3,825	0.08%
2021/06/01	0	0.00	0.3	137.50	137.00	-0.3	3,802	-0.01%
2021/05/28	3	130.67	0	0.00	130.00	3	3,780	0.08%
2021/05/27	0	130.00	1	128.50	129.50	-1	3,782	-0.03%
2021/05/26	1	128.98	0	0.00	129.50	1	3,805	0.03%
2021/05/25	0.2	133.00	1	128.50	128.00	-0.8	3,809	-0.02%
2021/05/24	13	122.54	13	124.50	125.00	0	3,783	0.00%
2021/05/21	0	0.00	1	122.00	122.00	-1	3,818	-0.03%
2021/05/20	0	0.00	1	121.00	118.00	-1	3,907	-0.03%
2021/05/18	2	120.75	1	125.50	125.50	1	3,920	0.03%
2021/05/17	0	0.00	4	116.50	116.00	-4	3,915	-0.10%
2021/05/14	3	120.50	0	0.00	116.00	3	3,893	0.08%
2021/05/13	0	0.00	0.3	120.00	118.50	-0.3	3,865	-0.01%
2021/05/12	2.3	127.55	3	116.67	119.00	-0.7	3,846	-0.02%
2021/05/11	5	127.30	0	0.00	125.50	5	3,812	0.13%
2021/05/10	0	0.00	2	139.50	139.00	-2	3,824	-0.05%
2021/05/07	1	144.00	6	139.92	143.00	-5	3,829	-0.13%
2021/05/06	1	130.50	2	130.00	132.00	-1	3,808	-0.03%
2021/05/05	1.2	136.50	0	0.00	127.00	1.2	3,830	0.03%
2021/05/04	1	131.00	8	134.25	139.00	-7	3,951	-0.18%
2021/05/03	3	138.00	1.1	138.64	136.00	1.9	3,929	0.05%
2021/04/28	0.1	145.00	1	145.50	146.00	-0.9	4,104	-0.02%
2021/04/27	0	0.00	1	144.50	145.00	-1	4,179	-0.02%
2021/04/26	1	143.50	2	144.50	146.00	-1	4,382	-0.02%
2021/04/23	4	141.63	1	144.50	146.00	3	4,562	0.07%
2021/04/22	2	143.75	1	140.00	137.00	1	4,779	0.02%
2021/04/21	17	140.53	0.1	144.00	142.50	16.9	4,780	0.35%
2021/04/20	0.1	141.25	0	0.00	142.00	0.1	4,950	0.00%
2021/04/16	5	146.70	168	147.85	142.50	-163	5,107	-3.19%	大賣/鉅額交易
2021/04/15	179	149.73	26	150.46	152.00	153	5,280	2.90%	大買/鉅額交易
2021/04/14	10	143.00	4	147.13	151.00	6	5,230	0.11%
2021/04/13	9	144.06	5	142.30	137.50	4	5,134	0.08%
2021/04/12	5	148.30	18	146.64	145.50	-13	5,212	-0.25%
2021/04/09	4	145.63	15	144.60	145.50	-11	5,274	-0.21%
2021/04/08	17	145.53	5	146.90	142.50	12	5,126	0.23%
2021/04/07	29	142.26	32	142.89	145.00	-3	4,859	-0.06%
2021/04/06	20	128.23	9	128.22	132.00	11	4,706	0.23%
2021/04/01	7	120.57	5	120.40	120.00	2	4,544	0.04%
2021/03/31	1	115.00	4	117.38	115.50	-3	4,452	-0.07%
2021/03/30	1	110.00	3	111.50	110.00	-2	4,418	-0.05%
2021/03/29	8	113.56	5	113.00	111.00	3	4,424	0.07%
2021/03/26	16	113.28	0	0.00	113.00	16	4,423	0.36%
2021/03/25	11	111.91	12	112.50	112.50	-1	4,388	-0.02%
2021/03/23	3	105.17	0	0.00	104.00	3	4,319	0.07%
2021/03/18	0	0.00	1	102.50	102.50	-1	4,378	-0.02%
2021/03/17	9	103.50	10	102.80	103.00	-1	4,434	-0.02%
2021/03/15	0	0.00	2	101.00	101.50	-2	4,434	-0.05%
2021/03/12	0	0.00	3	100.50	100.00	-3	4,456	-0.07%
2021/03/11	1	104.00	0	0.00	103.50	1	4,483	0.02%
2021/03/10	0	0.00	0	102.00	102.00	0	4,504	0.00%
2021/03/09	0	0.00	1	97.00	98.40	-1	4,668	-0.02%
2021/03/08	0	0.00	0	107.50	100.00	0	4,750	0.00%
2021/03/05	1	106.00	0	0.00	107.50	1	4,730	0.02%
2021/03/04	0	0.00	0	115.00	109.00	0	4,790	0.00%
2021/03/03	0	0.00	0	115.00	110.50	0	4,798	0.00%
2021/02/25	2	120.00	0	119.00	118.50	2	4,833	0.04%
2021/02/24	0	0.00	3	121.33	118.00	-3	4,841	-0.06%
2021/02/23	0	124.50	0	0.00	123.00	0	4,846	0.00%
2021/02/22	1	126.49	3	124.67	125.50	-2	4,866	-0.04%
2021/02/19	3	120.67	0	0.00	118.50	3	4,808	0.06%
2021/02/17	1	119.50	0	0.00	119.50	1	4,993	0.02%
2021/02/03	3	110.67	3	110.83	111.00	0	5,173	0.00%
2021/02/02	1	114.50	0	0.00	111.50	1	5,324	0.02%
2021/02/01	3	107.00	3	108.83	110.00	0	5,535	0.00%
2021/01/29	1	114.00	4	113.25	109.50	-3	5,843	-0.05%
2021/01/28	5	117.60	1	118.00	117.00	4	5,961	0.07%
2021/01/27	1	120.50	1	119.50	121.00	0	6,102	0.00%
2021/01/26	1	123.50	5	124.90	120.50	-4	6,267	-0.06%
2021/01/25	2	120.50	1	119.50	121.00	1	6,129	0.02%
2021/01/21	11	124.68	13	124.27	125.00	-2	6,081	-0.03%
2021/01/20	2	121.74	0	0.00	121.50	2	5,948	0.03%
2021/01/19	6	123.00	2	123.02	123.50	4	5,864	0.07%
2021/01/18	6	120.08	10	116.20	124.00	-4	5,675	-0.07%
2021/01/15	6	119.58	201	119.86	113.00	-195	5,576	-3.50%	大賣/鉅額交易
2021/01/14	33	112.45	0	0.00	112.00	33	5,356	0.62%
2021/01/13	171	110.08	0	0.00	112.00	171	5,389	3.17%	大買/鉅額交易
2021/01/12	5	107.70	3	107.00	107.00	2	5,209	0.04%
2021/01/11	8	107.25	6	107.75	107.50	2	5,120	0.04%
2021/01/08	5	109.00	2	103.25	103.50	3	5,033	0.06%
2021/01/07	8	94.10	10	95.94	101.00	-2	4,834	-0.04%
2021/01/05	10	97.51	6	97.03	95.00	4	4,868	0.08%
2021/01/04	19	95.28	27	95.41	98.10	-8	4,762	-0.17%
2020/12/31	1	89.10	0	0.00	89.20	1	4,564	0.02%
2020/12/15	2	87.00	0	0.00	86.10	2	5,757	0.03%
2020/12/14	1	89.60	2	89.50	89.80	-1	5,748	-0.02%
2020/12/11	2	89.20	12	88.48	87.10	-10	5,790	-0.17%
2020/12/09	1	86.80	0	0.00	87.70	1	5,805	0.02%
2020/12/04	4	90.00	2	88.70	88.40	2	5,722	0.03%
2020/12/03	9	94.11	13	95.39	90.10	-4	5,743	-0.07%
2020/12/02	4	94.00	3	93.30	94.50	1	5,605	0.02%
2020/11/30	4	88.30	0	0.00	88.30	4	5,533	0.07%
2020/11/27	0	0.00	3	86.87	87.10	-3	5,521	-0.05%
2020/11/26	2	86.50	2	86.60	85.30	0	5,673	0.00%
2020/11/24	1	86.10	0	0.00	85.50	1	5,803	0.02%
2020/11/23	11	84.41	0	0.00	85.20	11	5,971	0.18%
2020/11/20	0	0.00	2	84.90	84.10	-2	6,120	-0.03%
2020/11/19	1	86.00	0	0.00	84.20	1	6,151	0.02%
2020/11/18	0	0.00	1	86.80	87.30	-1	6,170	-0.02%
2020/11/16	2	90.25	3	89.90	89.60	-1	6,136	-0.02%
2020/11/13	0	0.00	5	86.60	87.20	-5	5,993	-0.08%
2020/11/12	1	85.60	0	0.00	85.00	1	5,948	0.02%
2020/11/11	1	84.20	7	85.93	84.60	-6	5,869	-0.10%
2020/11/10	6	86.38	12	86.42	86.40	-6	5,782	-0.10%
2020/11/09	1	88.80	0	0.00	89.90	1	5,625	0.02%
2020/11/06	19	85.85	21	85.88	83.10	-2	5,399	-0.04%
2020/11/05	11	79.75	76	79.97	82.00	-65	5,044	-1.29%
2020/11/04	72	77.26	9	77.60	79.00	63	4,907	1.28%
2020/11/03	22	73.93	22.1	74.69	75.90	-0.1	4,768	0.00%
2020/11/02	2	72.90	0.1	73.50	73.40	1.9	4,620	0.04%
2020/10/30	0.2	72.00	0	71.50	71.40	0.1	4,772	0.00%
2020/10/29	1.1	69.43	2	69.20	72.00	-0.9	4,765	-0.02%
2020/10/28	12	70.02	0	0.00	70.00	12	4,766	0.25%
2020/10/26	0	0.00	3	72.30	72.10	-3	4,942	-0.06%
2020/10/23	22	74.36	22	72.67	72.50	0	5,035	0.00%
2020/10/22	2	71.20	4	71.70	72.90	-2	5,236	-0.04%
2020/10/21	7	72.01	2	72.50	72.50	5	5,421	0.09%
2020/10/20	1	69.00	0	0.00	69.60	1	5,383	0.02%
2020/10/19	0	0.00	1	69.90	69.00	-1	5,378	-0.02%
2020/10/16	2	69.95	0	0.00	69.50	2	5,386	0.04%
2020/10/15	4	72.25	0	0.00	71.30	4	5,369	0.07%
2020/10/14	5	72.58	1	71.80	72.70	4	5,323	0.08%
2020/10/13	1	70.00	0	0.00	71.40	1	5,282	0.02%
2020/10/12	2	70.30	2	70.10	70.20	0	5,198	0.00%
2020/10/08	0	0.00	2	69.85	68.60	-2	5,383	-0.04%
2020/10/07	0	0.00	5	69.22	69.70	-5	5,376	-0.09%
2020/10/06	12	70.14	5	70.08	70.00	7	5,392	0.13%
2020/10/05	5	68.08	3	68.10	68.50	2	5,320	0.04%
2020/09/28	5	64.20	5	63.80	64.40	0	5,292	0.00%
2020/09/25	26	63.55	25	63.42	62.50	1	5,274	0.02%
2020/09/24	7	66.46	9	66.33	66.50	-2	5,150	-0.04%
2020/09/23	79	71.22	93	70.54	66.00	-14	4,986	-0.28%
2020/09/22	26	68.27	27	67.91	69.40	-1	4,395	-0.02%
2020/09/21	12	68.38	0	0.00	67.30	12	4,273	0.28%
2020/09/18	1	68.30	1	66.90	67.30	0	4,232	0.00%
2020/09/17	2	66.80	0	0.00	66.50	2	4,185	0.05%
2020/09/16	2	66.30	3	67.87	66.30	-1	4,153	-0.02%
2020/09/15	0	0.00	1	66.60	66.40	-1	4,049	-0.02%
2020/09/14	7	66.30	3	66.73	67.20	4	4,009	0.10%
2020/09/11	1	63.30	0	0.00	63.40	1	3,927	0.03%
2020/09/08	3	64.00	0	0.00	63.90	3	3,869	0.08%
2020/09/04	1	65.10	1	65.80	64.40	0	3,769	0.00%
2020/09/03	5	66.58	5	66.72	66.60	0	3,722	0.00%
2020/09/02	0	0.00	2	68.30	66.60	-2	3,698	-0.05%
2020/09/01	4	71.33	15	69.84	68.50	-11	3,642	-0.30%
2020/08/31	12	68.45	4	68.53	68.40	8	3,459	0.23%
2020/08/28	3	67.47	3	68.10	67.60	0	3,372	0.00%
2020/08/27	8	65.10	20	66.02	67.20	-12	3,218	-0.37%
2020/08/26	11	64.63	12	64.19	62.70	-1	3,018	-0.03%
2020/08/25	6	62.17	5	62.16	62.20	1	2,838	0.04%
2020/08/24	10	60.48	12	60.44	61.60	-2	2,773	-0.07%
2020/08/21	0	0.00	10	54.50	58.00	-10	2,700	-0.37%
2020/08/20	10	52.10	0	0.00	52.80	10	2,654	0.38%
2020/08/19	3	56.13	0	0.00	56.10	3	2,604	0.12%
2020/08/18	2	58.90	0	0.00	58.90	2	2,572	0.08%
2020/08/12	2	58.10	0	0.00	58.90	2	2,499	0.08%
2020/08/11	1	59.10	0	0.00	59.20	1	2,474	0.04%
2020/08/10	1	61.50	1	60.10	60.00	0	2,457	0.00%
2020/08/07	1	63.60	2	63.20	62.80	-1	2,406	-0.04%
2020/08/06	0	0.00	1	66.10	64.30	-1	2,363	-0.04%
2020/08/05	0	0.00	5	64.98	65.00	-5	2,292	-0.22%
2020/08/04	1	62.20	6	62.80	62.10	-5	2,111	-0.24%
2020/08/03	2	61.70	0	0.00	62.40	2	2,070	0.10%
2020/07/31	8	61.31	0	0.00	62.70	8	2,033	0.39%
2020/07/30	1	62.80	1	61.70	61.80	0	1,978	0.00%
2020/07/29	1	57.00	2	57.90	61.30	-1	1,811	-0.06%
2020/07/28	48	60.32	45	60.80	55.80	3	1,684	0.18%
2020/07/27	7	58.40	12	58.74	59.10	-5	1,359	-0.37%
2020/07/24	0	0.00	12	53.80	53.80	-12	1,124	-1.07%
2020/07/22	0	0.00	2	54.35	53.10	-2	1,062	-0.19%
2020/07/21	0	0.00	2	54.35	53.10	-2	1,027	-0.19%
2020/07/20	13	51.96	0	0.00	52.60	13	999	1.30%
2020/07/17	4	53.28	0	0.00	53.70	4	969	0.41%
2020/07/15	8	54.05	5	55.30	51.50	3	866	0.35%
2020/07/14	1	50.80	1	51.70	52.00	0	633	0.00%
2020/07/13	2	53.95	2	53.60	53.30	0	595	0.00%
2020/07/10	0	0.00	4	51.80	51.90	-4	526	-0.76%
2020/07/09	2	48.50	7	48.58	48.80	-5	427	-1.17%
2020/07/08	11	44.54	0	0.00	45.90	11	378	2.91%
2020/07/06	0	0.00	2	46.00	44.20	-2	349	-0.57%
2020/07/03	2	44.53	0	0.00	44.80	2	329	0.61%
2020/06/30	0	0.00	0	42.15	42.10	0	309	-0.01%
2020/06/29	0	41.80	0	0.00	42.05	0	311	0.01%
2020/06/24	0	0.00	0.1	42.45	42.30	-0.1	314	-0.02%
2020/06/19	0.1	42.15	0	0.00	42.40	0.1	331	0.02%
2020/06/18	2	42.10	0	0.00	42.60	2	335	0.60%
2020/06/12	0	0.00	0.2	41.00	40.95	-0.2	359	-0.04%
2020/06/11	0.2	41.75	0	0.00	42.00	0.2	370	0.04%
2020/05/19	0	0.00	0.1	41.70	41.70	-0.1	508	-0.01%
2020/05/15	0	0.00	0.2	42.90	42.90	-0.2	653	-0.04%
2020/05/14	0.3	42.80	0	0.00	43.10	0.3	671	0.05%
2020/04/21	0	0.00	0	37.10	36.75	0	664	0.00%
2020/04/17	0	39.20	0	0.00	39.45	0	661	0.00%
2020/03/20	35	30.31	2	29.95	30.40	33	622	5.30%
2020/03/19	0	0.00	33	28.40	28.40	-33	616	-5.36%
2020/03/12	0	0.00	0	38.25	38.20	0	547	0.00%
2020/03/11	0	41.20	0	0.00	41.45	0	523	0.00%
2020/03/10	0	0.00	1	41.25	41.90	-1	517	-0.19%
2020/02/26	1	44.85	1	45.20	44.70	0	414	0.00%
2020/02/21	0	0.00	1.1	47.48	47.35	-1.1	389	-0.27%
2020/02/19	2	47.90	3	48.58	47.75	-1	380	-0.26%
2020/02/18	7	47.96	7	47.79	48.20	0	322	0.00%
2020/02/17	2	45.23	0	0.00	44.90	2	233	0.86%
2020/02/07	0.1	41.35	0	0.00	41.35	0.1	212	0.02%
2020/01/20	0	0.00	0	44.30	44.30	0	239	0.00%
2020/01/17	0	0.00	1	42.50	43.30	-1	235	-0.42%
2020/01/15	0	41.75	0	0.00	42.00	0	222	0.00%
2019/12/26	0	0.00	0.1	41.85	41.75	-0.1	202	-0.03%
2019/12/24	0.1	41.35	0	0.00	41.60	0.1	201	0.03%
2019/11/29	0	0.00	0	41.30	41.20	0	190	-0.01%
2019/11/28	0	41.10	0	0.00	41.35	0	189	0.01%
2019/11/15	0	0.00	0.1	40.40	40.60	-0.1	155	-0.03%
2019/11/08	0	0.00	0.1	38.60	38.50	-0.1	146	-0.03%
2019/11/01	0	0.00	0.1	40.80	40.10	-0.1	146	-0.03%
2019/10/29	1	41.15	0	0.00	40.50	1	138	0.72%
2019/10/28	1	39.00	1	38.80	39.50	0	125	0.00%
2019/10/25	0	0.00	0.1	39.45	39.45	-0.1	106	-0.05%
2019/10/22	0.1	35.80	0	0.00	35.65	0.1	88	0.06%
2019/10/16	0.1	35.40	0	0.00	35.40	0.1	115	0.04%
2019/08/26	0.1	35.80	0	0.00	35.90	0.1	173	0.03%
2019/07/30	0.1	37.60	0	0.00	37.80	0.1	167	0.03%
2019/07/19	1	38.45	2	37.55	38.10	-1	168	-0.59%
2019/07/18	1	36.25	1	36.35	36.90	0	166	0.00%
2019/07/16	1	38.05	0	0.00	37.80	1	159	0.63%
2019/06/28	0	0.00	12	43.16	43.20	-12	206	-5.82%
2019/06/04	0	0.00	3	41.60	41.95	-3	203	-1.47%
2019/05/29	0	0.00	2	41.35	41.55	-2	210	-0.95%
2019/05/27	0	0.00	2	42.00	42.00	-2	217	-0.92%
2019/04/30	0	0.00	2	46.90	46.80	-2	248	-0.81%
2019/04/26	0	0.00	5	47.40	47.30	-5	248	-2.01%
2019/04/09	4	47.15	0	0.00	47.00	4	221	1.80%
2019/04/03	22	49.72	0	0.00	49.60	22	204	10.77%
2019/01/29	0	0.00	1	46.00	45.80	-1	144	-0.69%
2019/01/28	1	44.50	0	0.00	44.50	1	140	0.71%
2018/11/27	7	45.56	0	0.00	45.30	7	282	2.47%
2018/11/21	0	0.00	1	44.20	43.95	-1	301	-0.33%
2018/11/16	0	0.00	2	43.45	43.25	-2	304	-0.66%
2018/11/07	0	0.00	3	43.02	43.90	-3	322	-0.93%
2018/11/06	0	0.00	2	43.35	43.05	-2	345	-0.58%
2018/07/30	0	0.00	1	64.40	64.70	-1	1,230	-0.08%
2018/07/18	0	0.00	1	65.50	64.70	-1	1,259	-0.08%
2018/07/16	1	67.40	0	0.00	67.00	1	1,241	0.08%
2018/07/13	0	0.00	1	65.40	64.60	-1	1,227	-0.08%
2018/07/11	1	67.50	1	67.40	66.40	0	1,218	0.00%
2018/07/09	1	69.60	1	69.50	68.50	0	1,196	0.00%
2018/07/06	3	69.07	1	70.30	70.80	2	1,146	0.17%
2018/07/05	3	69.50	6	68.03	67.70	-3	1,002	-0.30%
2018/07/04	3	65.80	1	65.30	67.50	2	887	0.23%
2018/07/03	0	0.00	2	61.80	62.10	-2	814	-0.25%
2018/07/02	2	64.30	0	0.00	64.30	2	809	0.25%
2018/06/25	1	67.00	2	66.60	66.70	-1	812	-0.12%
2018/06/21	2	65.90	0	0.00	66.10	2	813	0.25%
2018/06/20	0	0.00	4	65.20	64.80	-4	827	-0.48%
2018/06/14	1	66.80	0	0.00	66.70	1	838	0.12%
2018/06/06	0	0.00	1	71.20	70.60	-1	884	-0.11%
2018/06/05	1	70.80	0	0.00	69.70	1	915	0.11%
2018/06/01	4	71.45	0	0.00	71.80	4	982	0.41%
2018/05/31	1	72.50	4	72.90	70.80	-3	1,003	-0.30%
2018/05/30	2	73.50	0	0.00	73.40	2	1,013	0.20%
2018/05/29	0	0.00	1	73.20	72.70	-1	1,030	-0.10%
2018/05/28	5	71.28	1	69.50	71.60	4	993	0.40%
2018/05/14	2	68.50	2	68.20	67.10	0	1,012	0.00%
2018/05/11	2	67.00	10	67.26	67.30	-8	997	-0.80%
2018/05/10	8	65.46	0	0.00	65.20	8	1,001	0.80%
2018/05/09	0	0.00	1	66.00	65.30	-1	1,009	-0.10%
2018/05/08	1	65.50	0	0.00	65.80	1	1,007	0.10%
2018/05/02	0	0.00	1	63.60	64.80	-1	1,004	-0.10%
2018/04/09	0	0.00	20	66.83	67.00	-20	1,029	-1.94%
2018/03/23	0	0.00	1	67.80	68.70	-1	1,030	-0.10%
2018/03/22	3	69.20	0	0.00	68.10	3	1,019	0.29%
2018/03/09	0	0.00	1	76.10	75.00	-1	955	-0.10%
2018/03/08	1	75.20	0	0.00	76.00	1	921	0.11%
2018/03/07	10	75.05	9	74.67	72.80	1	862	0.12%
2018/03/05	1	74.50	12	73.08	74.40	-11	824	-1.33%
2018/03/02	7	73.47	1	73.10	73.20	6	790	0.76%
2018/03/01	0	0.00	1	72.10	72.90	-1	744	-0.13%
2018/02/27	2	72.05	0	0.00	71.80	2	765	0.26%
2018/02/26	1	71.50	1	72.00	72.00	0	758	0.00%
2018/02/07	10	67.30	5	67.52	66.20	5	743	0.67%
2018/02/06	0	0.00	4	64.18	65.00	-4	734	-0.54%
2018/02/02	1	69.20	1	69.70	67.60	0	733	0.00%
2018/01/26	0	0.00	1	66.00	66.00	-1	952	-0.10%
2018/01/25	1	67.00	1	67.70	67.00	0	966	0.00%
2018/01/24	0	0.00	1	68.40	67.70	-1	993	-0.10%
2018/01/19	1	67.90	0	0.00	67.80	1	1,058	0.09%
2018/01/18	1	67.90	0	0.00	67.80	1	1,103	0.09%
2018/01/17	0	0.00	3	66.07	66.00	-3	1,189	-0.25%