萬潤 (6187)-兆豐-高雄券商分點個股進出

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▼0.13%
468人加入追蹤

立即追蹤
本地時間:14:30(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－兆豐-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-高雄券商分點個股進出
兆豐-高雄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	0.1	253.00	3	252.00	248.50	-3	3,212	-0.09%
2024/05/06	2	243.00	0	250.00	242.50	2	3,172	0.06%
2024/05/03	1	248.00	3	247.00	249.00	-2	3,130	-0.06%
2024/05/02	1	242.00	0	0.00	241.00	1	3,113	0.03%
2024/04/30	2	246.25	3	248.17	248.50	-1	3,104	-0.03%
2024/04/29	1	233.50	0	235.00	231.50	1	3,156	0.03%
2024/04/26	4.1	229.72	5	230.20	225.50	-1	3,320	-0.03%
2024/04/25	6.1	228.37	4	229.38	229.00	2.1	3,442	0.06%
2024/04/24	4	240.50	2	238.25	243.00	2	3,542	0.06%
2024/04/23	0	0.00	1	219.00	222.50	-1	3,759	-0.03%
2024/04/22	2.2	203.27	0	0.00	202.50	2.2	3,889	0.06%
2024/04/19	5.1	224.75	5	224.50	224.50	0.1	3,940	0.00%
2024/04/16	0.1	245.00	1	243.00	243.50	-0.9	4,158	-0.02%
2024/04/10	0.1	264.25	0	0.00	260.00	0.1	4,331	0.00%
2024/04/09	12	275.79	10	275.95	271.00	2	4,340	0.05%
2024/04/08	3.1	272.60	4.1	280.74	290.00	-1	4,271	-0.02%
2024/04/03	2	285.75	2.1	287.13	279.50	-0.1	4,333	0.00%
2024/04/02	4	284.25	6.1	287.02	284.50	-2.1	4,391	-0.05%
2024/04/01	1	269.00	3.5	270.53	268.00	-2.5	4,265	-0.06%
2024/03/28	0	0.00	2	241.25	243.00	-2	4,268	-0.05%
2024/03/27	0	0.00	1	247.00	244.00	-1	4,272	-0.02%
2024/03/22	0	0.00	1	258.00	250.50	-1	4,284	-0.02%
2024/03/20	1	247.00	0	247.00	252.50	1	4,296	0.02%
2024/03/19	1	242.00	0	0.00	245.00	1	4,308	0.02%
2024/03/18	2	232.25	1	233.00	234.00	1	4,406	0.02%
2024/03/15	10	225.00	7	227.64	224.00	3	4,456	0.07%
2024/03/14	10.5	225.65	7	227.21	224.00	3.5	4,414	0.08%
2024/03/13	6.4	249.02	1	245.50	242.50	5.4	4,276	0.13%
2024/03/12	7	270.14	4	271.00	269.00	3	4,220	0.07%
2024/03/11	7.1	260.44	9.1	265.42	273.50	-2	4,143	-0.05%
2024/03/07	4	282.50	4	280.75	276.50	0	4,008	0.00%
2024/03/05	4	266.00	4.1	269.50	270.00	-0.1	4,130	0.00%
2024/03/04	0.1	262.50	0	0.00	266.00	0.1	4,148	0.00%
2024/02/29	2	237.00	3	238.00	243.00	-1	4,184	-0.02%
2024/02/27	0	0.00	0.1	232.00	234.00	-0.1	4,202	0.00%
2024/02/26	1	242.50	0	0.00	244.00	1	4,287	0.02%
2024/02/23	0	0.00	2	249.00	247.00	-2	4,355	-0.05%
2024/02/22	4	244.00	7.1	243.37	246.00	-3.1	4,496	-0.07%
2024/02/21	2	231.25	1	234.50	232.00	1	4,392	0.02%
2024/02/20	3	229.67	2.1	232.47	229.00	0.9	4,354	0.02%
2024/02/19	0.4	224.25	267	223.89	221.00	-266.6	4,300	-6.20%	大賣/鉅額交易
2024/02/16	4	225.13	164.1	224.30	228.00	-160.1	4,383	-3.65%	大賣/鉅額交易
2024/02/15	1.1	195.00	30	204.17	208.00	-28.9	4,354	-0.66%
2024/02/05	0	0.00	1	193.50	196.00	-1	4,376	-0.02%
2024/02/02	0	0.00	1	193.53	196.00	-1	4,387	-0.02%
2024/02/01	1	192.00	2	193.50	193.50	-1	4,392	-0.02%
2024/01/31	21.1	191.74	21	195.12	191.50	0.1	4,415	0.00%
2024/01/30	12	186.51	14.2	187.66	192.00	-2.2	4,402	-0.05%
2024/01/29	1	181.00	1.6	179.61	181.00	-0.6	4,396	-0.01%
2024/01/26	6.1	176.00	6	177.00	178.00	0.1	4,458	0.00%
2024/01/25	8	176.00	9.3	179.15	177.00	-1.3	4,486	-0.03%
2024/01/24	31.1	173.53	33	175.47	174.50	-1.9	4,474	-0.04%
2024/01/23	3	178.67	2.1	178.71	178.50	0.9	4,476	0.02%
2024/01/22	18	170.86	22	173.23	179.00	-4	4,365	-0.09%
2024/01/19	7.1	168.03	3	166.00	166.00	4.1	4,240	0.10%
2024/01/18	8	168.00	8	168.25	170.00	0	4,087	0.00%
2024/01/17	11.1	166.59	11.1	163.73	165.00	0	3,969	0.00%
2024/01/16	4.1	159.76	14	157.00	158.50	-9.9	3,749	-0.26%
2024/01/15	20	153.65	9	154.22	153.00	11	3,860	0.28%
2024/01/12	5.2	150.35	0	0.00	148.50	5.2	4,040	0.13%
2024/01/11	0	0.00	2.2	152.37	152.50	-2.2	4,050	-0.05%
2024/01/10	6	150.83	5	149.00	148.00	1	4,024	0.02%
2024/01/09	0	0.00	1.1	147.48	149.00	-1.1	3,974	-0.03%
2024/01/08	1	140.50	1	144.50	145.50	0	3,909	0.00%
2024/01/05	0.2	139.89	1	141.00	142.50	-0.9	3,922	-0.02%
2024/01/02	22	144.50	0	0.00	142.00	22	4,238	0.52%
2023/12/29	0	0.00	3.1	144.71	141.00	-3.1	4,492	-0.07%
2023/12/28	6	143.93	14	142.75	148.50	-8	4,421	-0.18%
2023/12/27	8.5	138.47	0	0.00	138.50	8.5	4,443	0.19%
2023/12/26	0	0.00	8	139.50	137.50	-8	4,609	-0.17%
2023/12/25	12	138.25	5	138.00	140.00	7	4,652	0.15%
2023/12/15	1.1	134.41	0	0.00	132.00	1.1	4,742	0.02%
2023/12/13	2	136.50	2	136.00	133.50	0	4,711	0.00%
2023/12/11	0.1	131.50	1	135.50	135.50	-0.9	4,576	-0.02%
2023/12/07	0	0.00	2	136.25	135.00	-2	4,542	-0.04%
2023/12/06	0	0.00	1	134.00	134.50	-1	4,543	-0.02%
2023/12/05	2.2	129.98	2	131.00	127.50	0.2	4,540	0.00%
2023/12/01	1	134.50	0	0.00	133.00	1	4,538	0.02%
2023/11/30	1	136.50	1	136.50	134.00	0	4,498	0.00%
2023/11/29	1	133.50	1	133.50	134.00	0	4,406	0.00%
2023/11/28	0	0.00	5	132.00	133.00	-5	4,392	-0.11%
2023/11/27	0	131.00	0	0.00	129.50	0	4,379	0.00%
2023/11/24	4	132.75	2	133.00	132.50	2	4,364	0.05%
2023/11/23	9	132.67	8	132.25	131.50	1	4,353	0.02%
2023/11/22	6	133.75	8	134.75	137.50	-2	4,273	-0.05%
2023/11/21	10	138.85	12	138.13	136.50	-2	4,217	-0.05%
2023/11/20	2	136.75	1	136.50	138.50	1	4,107	0.02%
2023/11/17	3	134.00	2	135.50	136.00	1	4,061	0.02%
2023/11/15	14	136.36	13.1	137.62	131.50	0.9	3,993	0.02%
2023/11/14	9	130.06	12	130.88	134.50	-3	3,915	-0.08%
2023/11/13	4	127.63	4	129.25	127.00	0	3,877	0.00%
2023/11/10	5	123.60	3	123.00	123.00	2	3,841	0.05%
2023/11/09	1	125.00	2	126.75	127.00	-1	3,859	-0.03%
2023/11/08	4.1	127.70	4	126.50	126.50	0.1	3,877	0.00%
2023/11/07	5	130.60	5	129.50	129.50	0	3,897	0.00%
2023/11/06	1	130.50	1	132.00	131.50	0	4,019	0.00%
2023/11/03	11	128.95	12.1	131.69	130.00	-1.1	4,091	-0.03%
2023/11/02	10	123.00	10.1	124.00	124.00	-0.1	4,091	0.00%
2023/11/01	1.2	117.17	1	118.00	117.50	0.2	4,215	0.00%
2023/10/31	11	119.09	12	117.83	117.00	-1	4,353	-0.02%
2023/10/30	19	120.32	12	121.13	122.00	7	4,452	0.16%
2023/10/27	14	122.36	9	120.94	120.50	5	4,646	0.11%
2023/10/26	5	126.30	4.4	126.46	125.50	0.6	4,938	0.01%
2023/10/25	3	129.67	8	131.69	130.00	-5	5,158	-0.10%
2023/10/24	25	128.38	20	129.60	130.00	5	5,207	0.10%
2023/10/23	20	135.25	14	133.46	130.50	6	5,323	0.11%
2023/10/20	6	132.67	13	132.81	135.00	-7	5,257	-0.13%
2023/10/19	14.4	131.88	14	129.54	134.00	0.4	5,093	0.01%
2023/10/18	10	129.15	4	131.25	128.00	6	5,169	0.12%
2023/10/17	4.1	131.73	4	130.00	130.00	0.1	5,266	0.00%
2023/10/16	3	133.01	2	133.00	133.00	1	5,414	0.02%
2023/10/13	8	134.13	8	134.94	136.00	0	5,513	0.00%
2023/10/12	0	0.00	2	139.00	135.50	-2	5,712	-0.04%
2023/10/11	3	134.83	14.1	136.36	133.00	-11.1	5,776	-0.19%
2023/10/06	30	133.28	14	134.96	133.00	16	5,702	0.28%
2023/10/05	3	126.67	23.2	134.05	135.00	-20.2	5,742	-0.35%
2023/10/04	1	119.50	9.3	123.42	125.50	-8.3	5,532	-0.15%
2023/10/03	2	123.50	1.1	124.13	124.50	0.9	5,512	0.02%
2023/10/02	0	0.00	9.1	120.69	124.00	-9.1	5,544	-0.16%
2023/09/28	1	108.50	2.3	109.70	113.00	-1.3	5,453	-0.02%
2023/09/26	10	104.00	0	0.00	103.00	10	5,630	0.18%
2023/09/25	4.4	103.90	2	105.00	105.00	2.4	5,653	0.04%
2023/09/22	3.2	101.48	6	103.43	101.00	-2.8	5,615	-0.05%
2023/09/20	1	95.90	0	0.00	97.50	1	5,591	0.02%
2023/09/15	1	100.00	0	0.00	100.50	1	5,613	0.02%
2023/09/14	0	0.00	1	101.50	101.50	-1	5,624	-0.02%
2023/09/13	1	96.10	1	95.50	97.00	0	5,626	0.00%
2023/09/11	1	97.60	0	0.00	97.40	1	5,630	0.02%
2023/09/08	1	99.80	1	100.00	100.50	0	5,668	0.00%
2023/09/07	7.1	104.99	1	103.00	101.50	6.1	5,758	0.11%
2023/09/06	1	106.50	0	0.00	106.00	1	5,801	0.02%
2023/09/05	16	109.94	0	0.00	109.00	16	5,863	0.27%
2023/09/04	0	0.00	1	107.50	107.00	-1	6,205	-0.02%
2023/09/01	1	108.00	0	0.00	106.00	1	6,424	0.02%
2023/08/29	1	106.50	0	0.00	107.50	1	6,722	0.01%
2023/08/28	0	0.00	3	106.67	106.50	-3	6,755	-0.04%
2023/08/25	1	109.00	1	108.50	108.00	0	6,749	0.00%
2023/08/24	0	0.00	4	113.25	112.50	-4	6,748	-0.06%
2023/08/22	2	111.00	1	110.00	109.00	1	6,703	0.01%
2023/08/21	2	109.00	2	110.00	109.50	0	6,684	0.00%
2023/08/18	5.1	111.65	2	108.50	107.00	3.1	6,658	0.05%
2023/08/17	6	113.67	3	115.00	116.00	3	6,566	0.05%
2023/08/16	2	111.50	4	108.75	111.00	-2	6,434	-0.03%
2023/08/15	2	111.50	0	0.00	110.50	2	6,403	0.03%
2023/08/11	28.2	110.49	1.1	109.13	111.00	27.1	6,327	0.43%
2023/08/10	11	109.86	22	115.05	109.00	-11	6,267	-0.18%
2023/08/09	6	120.83	4	121.25	120.00	2	6,122	0.03%
2023/08/08	2	126.75	1	127.00	127.00	1	6,007	0.02%
2023/08/07	16	129.50	5.1	128.32	129.00	11	5,924	0.18%
2023/08/04	4	122.63	3	126.00	123.00	1	5,761	0.02%
2023/08/02	11.1	126.86	0	0.00	121.00	11.1	5,609	0.20%
2023/08/01	5.2	136.27	13	131.12	128.00	-7.8	5,469	-0.14%
2023/07/31	33.1	148.40	48.1	145.45	142.00	-15	5,244	-0.29%
2023/07/28	7	141.86	8.1	140.15	138.50	-1.1	4,877	-0.02%
2023/07/27	3.1	139.37	3	136.83	134.50	0.1	4,615	0.00%
2023/07/26	5.1	142.07	6.1	141.76	135.50	-1	4,508	-0.02%
2023/07/25	4.1	135.85	34.2	134.58	135.50	-30.1	4,311	-0.70%
2023/07/24	7.2	129.14	0	0.00	130.50	7.2	4,127	0.17%
2023/07/21	7	131.21	5.1	132.21	131.00	2	4,042	0.05%
2023/07/20	1	129.50	1.1	130.52	133.00	-0.1	3,895	0.00%
2023/07/19	32	128.02	1.1	130.93	123.50	31	3,732	0.83%
2023/07/18	3	122.17	4	123.25	122.00	-1	3,541	-0.03%
2023/07/17	4.2	124.86	2	123.00	121.50	2.2	3,395	0.06%
2023/07/14	4	116.00	14.6	117.58	118.50	-10.6	3,138	-0.34%
2023/07/13	3.1	108.30	0.1	109.50	108.00	3	2,953	0.10%
2023/07/12	71	110.44	4	107.00	104.50	67	2,876	2.33%
2023/07/11	1	111.00	1	108.50	107.00	0	2,720	0.00%
2023/07/10	33	108.94	2	108.75	108.50	31	2,633	1.18%
2023/07/07	5.2	107.82	1	110.50	109.00	4.2	2,564	0.17%
2023/07/06	2	105.25	4.8	108.75	110.00	-2.8	2,354	-0.12%
2023/07/05	5.6	99.57	8.6	99.17	100.00	-3	2,245	-0.13%
2023/07/04	14.1	94.63	7.5	96.52	100.00	6.6	2,125	0.31%
2023/07/03	2	91.85	4	91.53	91.50	-2	1,948	-0.10%
2023/06/30	2.1	85.44	2	89.45	89.80	0.1	1,898	0.01%
2023/06/29	0.1	84.00	0	0.00	84.20	0.1	1,846	0.01%
2023/06/28	3	85.50	0	0.00	82.40	3	1,832	0.16%
2023/06/27	0.2	87.20	1	87.50	85.50	-0.8	1,803	-0.04%
2023/06/26	28	87.47	0	0.00	86.30	28	1,787	1.57%
2023/06/21	0	0.00	1	89.60	89.60	-1	1,774	-0.06%
2023/06/20	2	91.45	2	89.55	89.40	0	1,764	0.00%
2023/06/19	1	90.10	2	90.20	91.30	-1	1,744	-0.06%
2023/06/16	0	0.00	1	89.10	89.00	-1	1,714	-0.06%
2023/06/15	4	88.88	0	0.00	89.00	4	1,692	0.24%
2023/06/14	11	91.17	7	90.59	90.00	4	1,662	0.24%
2023/06/13	3	92.53	12	93.38	92.60	-9	1,589	-0.57%
2023/06/12	20.1	89.50	0	0.00	89.60	20.1	1,461	1.38%
2023/06/09	6	92.33	122	91.68	90.60	-116	1,383	-8.38%	大賣/鉅額交易
2023/06/08	37.1	91.39	119	93.86	93.40	-81.9	1,307	-6.26%	大賣/
2023/06/07	122	90.62	4	90.23	91.80	118	966	12.21%	大買/鉅額交易
2023/06/06	55	83.59	0	0.00	83.50	55	746	7.36%
2023/06/05	67	79.47	17	79.36	81.00	50	640	7.80%
2023/06/02	70	76.03	15	76.01	74.50	55	537	10.22%
2023/06/01	6	69.00	24	69.27	72.60	-18	439	-4.10%
2023/05/31	70	70.82	50	70.18	69.20	20	398	5.02%
2023/05/30	50	69.44	1	68.60	69.80	49	385	12.72%
2023/05/26	0	0.00	1	69.10	68.40	-1	389	-0.26%
2023/05/25	2	67.40	3	66.93	69.20	-1	379	-0.26%
2023/05/24	0	0.00	3	65.50	65.70	-3	366	-0.82%
2023/05/18	5	64.92	3	63.07	64.10	2	479	0.42%
2023/05/15	3	61.20	0	0.00	61.20	3	467	0.64%
2023/04/21	18	64.33	0	0.00	64.00	18	527	3.41%
2023/04/20	40	65.45	0	0.00	65.30	40	526	7.59%
2023/04/13	0	0.00	1	67.60	67.00	-1	525	-0.19%
2023/03/31	0	0.00	1	68.60	68.30	-1	545	-0.18%
2023/03/28	0	67.90	0	0.00	67.00	0	575	0.00%
2023/03/14	1	68.10	0	0.00	68.00	1	817	0.12%
2023/03/10	0	0.00	2	68.30	68.20	-2	968	-0.21%
2023/03/08	0	0.00	1	72.50	72.00	-1	981	-0.10%
2023/03/06	0	0.00	15	71.80	71.50	-15	977	-1.53%
2023/03/03	0	0.00	5	72.10	71.90	-5	995	-0.50%
2023/03/02	2	72.20	2	73.00	72.10	0	1,012	0.00%
2023/03/01	0	0.00	10	72.30	72.20	-10	1,003	-1.00%
2023/02/24	2	72.60	5	72.40	72.00	-3	996	-0.30%
2023/02/23	1	70.60	5	70.90	71.20	-4	975	-0.41%
2023/02/20	1	72.10	0	0.00	72.00	1	1,004	0.10%
2023/02/17	29	71.86	3	72.50	72.40	26	1,015	2.56%
2023/02/15	1	66.30	0	0.00	66.30	1	943	0.11%
2023/02/13	1	65.80	0	0.00	65.90	1	957	0.10%
2023/02/10	1	65.80	0	0.00	66.00	1	966	0.10%
2023/02/07	0	0.00	1	67.30	67.80	-1	962	-0.10%
2023/02/03	0	0.00	1	67.30	67.50	-1	959	-0.10%
2023/02/01	0	0.00	1	66.70	67.00	-1	951	-0.11%
2023/01/30	0	0.00	1	64.20	65.80	-1	963	-0.10%
2023/01/17	1	62.40	0	0.00	62.30	1	957	0.10%
2023/01/16	0	0.00	1	62.50	62.50	-1	965	-0.10%
2023/01/06	0	0.00	3	63.27	63.60	-3	1,041	-0.29%
2023/01/05	0	0.00	1	62.80	62.70	-1	1,060	-0.09%
2023/01/04	1	62.80	1	63.00	62.80	0	1,064	0.00%
2023/01/03	0	0.00	1	61.30	62.90	-1	1,081	-0.09%
2022/12/28	2	61.95	0	0.00	61.20	2	1,101	0.18%
2022/12/26	3	64.20	0	0.00	63.70	3	1,105	0.27%
2022/12/23	6	63.35	0	0.00	65.00	6	1,110	0.54%
2022/12/22	5	64.20	0	0.00	64.40	5	1,109	0.45%
2022/12/19	1	67.80	1	68.30	67.80	0	1,120	0.00%
2022/12/16	0	0.00	1	70.10	69.20	-1	1,123	-0.09%
2022/12/15	0	0.00	5	70.20	71.10	-5	1,122	-0.45%
2022/12/13	0	0.00	1	69.10	69.00	-1	1,116	-0.09%
2022/12/12	1	70.00	10	69.67	69.40	-9	1,113	-0.81%
2022/12/09	2	70.90	0	0.00	70.30	2	1,106	0.18%
2022/12/08	6	72.47	3	72.33	72.40	3	1,091	0.27%
2022/12/07	1	73.00	2	72.10	71.10	-1	1,075	-0.09%
2022/12/06	12	72.34	4	72.58	71.80	8	1,029	0.78%
2022/12/05	9	71.22	6	72.28	74.10	3	960	0.31%
2022/12/02	1	67.10	1	70.30	67.40	0	869	0.00%
2022/12/01	0	0.00	5	65.40	65.10	-5	812	-0.62%
2022/11/30	0	0.00	1	64.10	64.10	-1	806	-0.12%
2022/11/25	2	65.50	2	65.30	63.00	0	929	0.00%
2022/11/24	12	64.39	0	0.00	64.40	12	971	1.24%
2022/11/17	0	0.00	3	63.10	63.10	-3	1,011	-0.30%
2022/11/16	0	0.00	2	63.10	64.10	-2	1,014	-0.20%
2022/11/15	19	62.88	4	63.75	63.10	15	1,051	1.43%
2022/11/14	2	60.80	2	60.20	60.80	0	1,055	0.00%
2022/11/11	0	0.00	2	61.55	60.10	-2	1,051	-0.19%
2022/11/10	2	59.50	0	0.00	59.20	2	1,047	0.19%
2022/11/09	2	60.40	0	0.00	60.60	2	1,050	0.19%
2022/11/08	0	0.00	3	60.40	58.60	-3	1,045	-0.29%
2022/11/07	1	59.50	0	0.00	59.30	1	1,042	0.10%
2022/10/31	1	57.20	0	0.00	56.90	1	1,040	0.10%
2022/10/25	0	0.00	2	57.35	55.60	-2	1,034	-0.19%
2022/10/20	3	57.60	0	0.00	57.60	3	1,018	0.29%
2022/10/18	2	59.15	0	0.00	59.10	2	1,011	0.20%
2022/10/07	0	64.30	0	0.00	63.50	0	991	0.00%
2022/09/26	0	0.00	3	72.20	70.80	-3	979	-0.31%
2022/09/23	0	0.00	4	77.60	76.30	-4	978	-0.41%
2022/09/21	1	80.00	0	0.00	79.80	1	976	0.10%
2022/09/20	1	81.30	0	0.00	81.70	1	974	0.10%
2022/09/15	0	0.00	1	85.50	83.70	-1	988	-0.10%
2022/09/14	3	83.77	0	0.00	84.40	3	981	0.31%
2022/09/07	1	80.20	0	0.00	79.70	1	1,033	0.10%
2022/09/02	1	87.40	0	0.00	85.10	1	1,073	0.09%
2022/09/01	3	88.00	4	88.95	86.50	-1	1,068	-0.09%
2022/08/31	8	86.16	5	86.92	87.10	3	993	0.30%
2022/08/30	2	79.35	3	84.17	84.60	-1	929	-0.11%
2022/08/26	2	82.90	2	82.40	81.60	0	904	0.00%
2022/08/24	2	78.30	0	0.00	78.20	2	897	0.22%
2022/08/23	2	78.70	0	0.00	78.50	2	931	0.21%
2022/08/22	1	85.10	1	81.70	81.00	0	923	0.00%
2022/08/19	0	0.00	5	82.80	86.70	-5	857	-0.58%
2022/07/26	2	76.45	0	0.00	75.90	2	954	0.21%
2022/07/25	3	77.90	0	0.00	79.00	3	984	0.30%
2022/07/22	1	80.00	2	79.00	78.50	-1	990	-0.10%
2022/07/21	2	77.80	1	78.90	79.20	1	997	0.10%
2022/07/20	2	78.75	0	0.00	77.50	2	1,000	0.20%
2022/07/08	1	76.60	1	77.50	78.50	0	1,011	0.00%
2022/07/06	1	76.60	0	0.00	74.80	1	1,023	0.10%
2022/06/22	0	0.00	1	83.60	83.20	-1	1,143	-0.09%
2022/06/20	1	87.00	0	0.00	80.90	1	1,199	0.08%
2022/06/16	0	0.00	1	88.80	87.60	-1	1,201	-0.08%
2022/06/15	1	91.80	0	0.00	90.20	1	1,220	0.08%
2022/06/14	14	91.66	9	92.01	92.80	5	1,308	0.38%
2022/06/13	5	97.20	0	0.00	96.70	5	1,337	0.37%
2022/06/09	1	102.50	1	102.50	102.00	0	1,404	0.00%
2022/05/31	1	111.00	0	0.00	110.50	1	1,677	0.06%
2022/05/25	1	100.50	0	0.00	101.50	1	1,915	0.05%
2022/05/23	0	0.00	3	105.33	105.50	-3	2,053	-0.15%
2022/05/18	2	109.00	0	0.00	107.00	2	2,070	0.10%
2022/05/16	1	104.00	0	0.00	103.00	1	2,103	0.05%
2022/05/06	0	0.00	1	112.00	112.00	-1	2,209	-0.05%
2022/05/05	1	117.00	2	115.50	116.00	-1	2,207	-0.05%
2022/05/03	2	115.75	1	116.00	118.00	1	2,204	0.05%
2022/04/29	1	109.00	0	0.00	115.50	1	2,181	0.05%
2022/04/25	5	105.00	0.7	105.50	105.50	4.3	2,174	0.20%
2022/04/22	5	111.50	0	0.00	110.50	5	2,187	0.23%
2022/04/21	5	116.50	0	0.00	116.50	5	2,221	0.23%
2022/04/20	2	116.00	0	0.00	115.50	2	2,279	0.09%
2022/04/19	0	0.00	2	119.00	115.00	-2	2,370	-0.08%
2022/04/18	2	117.00	0	0.00	117.50	2	2,489	0.08%
2022/04/15	1	119.50	2	120.00	119.00	-1	2,579	-0.04%
2022/04/13	0	0.00	2	125.00	124.00	-2	3,110	-0.06%
2022/04/12	2	122.00	2	121.00	122.00	0	3,177	0.00%
2022/04/08	1	129.50	0	0.00	130.00	1	3,267	0.03%
2022/04/07	0.4	133.00	0	0.00	129.50	0.4	3,339	0.01%
2022/04/01	10	131.00	0	0.00	135.00	10	3,412	0.29%
2022/03/30	0.2	142.00	0	0.00	140.50	0.2	3,364	0.00%
2022/03/25	12	145.71	2	143.75	142.50	10	3,343	0.30%
2022/03/24	2	145.00	5	145.90	146.00	-3	3,319	-0.09%
2022/03/23	1	147.00	0	0.00	145.50	1	3,283	0.03%
2022/03/22	0	0.00	8	143.00	143.00	-8	3,252	-0.25%
2022/03/21	8	146.00	0	0.00	146.00	8	3,232	0.25%
2022/03/17	4	141.13	13.1	142.47	146.50	-9.1	3,171	-0.29%
2022/03/16	9	137.44	1	139.00	136.50	8	3,089	0.26%
2022/03/15	10	138.50	10	138.75	131.50	0	3,057	0.00%
2022/03/14	6	140.42	5	138.30	140.50	1	3,025	0.03%
2022/03/11	0	0.00	0.3	140.26	139.00	-0.3	2,968	-0.01%
2022/03/10	0.3	132.00	0	0.00	132.00	0.3	2,891	0.01%
2022/03/08	10	125.00	11	126.23	126.50	-1	2,860	-0.03%
2022/03/07	1.4	127.28	2	127.25	127.00	-0.7	2,822	-0.02%
2022/03/04	2	148.00	8	146.75	141.00	-6	2,750	-0.22%
2022/03/03	7	148.71	5	149.80	148.00	2	2,702	0.07%
2022/03/02	0	0.00	11.7	142.95	145.00	-11.7	2,573	-0.45%
2022/03/01	18	138.25	23.1	138.62	141.00	-5.1	2,534	-0.20%
2022/02/25	10	137.10	2	137.00	137.00	8	2,492	0.32%
2022/02/24	1	135.50	1	133.00	133.00	0	2,517	0.00%
2022/02/23	0	0.00	1	132.50	138.00	-1	2,526	-0.04%
2022/02/16	2	135.00	3	135.17	135.00	-1	2,517	-0.04%
2022/02/15	3	133.67	1	135.50	133.50	2	2,552	0.08%
2022/02/11	0	0.00	5	131.00	129.00	-5	2,562	-0.20%
2022/02/09	0	0.00	1	126.50	126.00	-1	2,560	-0.04%
2022/02/07	0	0.00	2	118.50	121.00	-2	2,556	-0.08%
2022/01/26	5	117.50	0	0.00	117.00	5	2,555	0.20%
2022/01/20	0	0.00	1	127.00	124.00	-1	2,586	-0.04%
2022/01/17	1	130.50	0	130.00	130.00	1	2,540	0.04%
2022/01/14	13.2	124.25	18	124.58	125.00	-4.8	2,522	-0.19%
2022/01/13	12	128.62	20.7	128.71	127.50	-8.7	2,490	-0.35%
2022/01/12	1	133.50	4	138.88	134.00	-3	2,436	-0.12%
2022/01/11	6	133.83	3	135.33	136.00	3	2,353	0.13%
2022/01/10	3.2	136.47	3	137.50	137.50	0.2	2,245	0.01%
2022/01/07	5.3	137.85	11	136.32	138.50	-5.7	2,182	-0.26%
2022/01/06	8.3	132.44	2	137.00	136.00	6.3	1,931	0.33%
2022/01/05	2	127.75	4	126.75	129.50	-2	1,653	-0.12%
2022/01/04	2	125.50	0	0.00	126.00	2	1,586	0.13%
2022/01/03	12.7	120.63	10	121.00	122.00	2.7	1,494	0.18%
2021/12/30	1.1	125.91	2	127.75	122.50	-0.9	1,478	-0.06%
2021/12/29	10	117.60	12	119.58	123.50	-2	1,406	-0.14%
2021/12/28	1	117.00	0	0.00	117.00	1	1,333	0.07%
2021/12/24	1	117.00	1	120.00	116.00	0	1,359	0.00%
2021/12/22	0	0.00	1	113.50	114.50	-1	1,344	-0.07%
2021/12/17	1	111.50	0	0.00	112.00	1	1,347	0.07%
2021/12/14	1	115.00	0	0.00	114.50	1	1,366	0.07%
2021/12/09	0.1	117.00	1	116.50	117.00	-0.9	1,374	-0.06%
2021/11/30	1	116.00	1	118.50	118.00	0	1,454	0.00%
2021/11/25	0.2	121.50	0	0.00	120.00	0.2	1,414	0.01%
2021/11/24	0	0.00	1	121.00	120.00	-1	1,404	-0.07%
2021/11/23	1	125.50	1	123.50	121.50	0	1,402	0.00%
2021/11/22	2	125.75	4	129.00	129.00	-2	1,362	-0.15%
2021/11/19	1	121.50	2	119.00	119.00	-1	1,276	-0.08%
2021/11/18	0.2	118.50	0	0.00	118.00	0.2	1,256	0.02%
2021/11/17	1	118.00	1	118.00	117.50	0	1,249	0.00%
2021/11/16	1	121.00	0	0.00	120.50	1	1,240	0.08%
2021/11/15	3.2	120.56	0	0.00	120.00	3.2	1,238	0.26%
2021/11/12	3	120.00	1	123.00	122.50	2	1,226	0.16%
2021/11/11	4	118.25	1	118.00	119.00	3	1,167	0.26%
2021/11/10	1	115.00	4	114.88	115.00	-3	1,132	-0.26%
2021/11/09	1	108.00	2	111.00	110.50	-1	1,106	-0.09%
2021/11/08	1	107.00	10	106.00	108.00	-9	1,096	-0.82%
2021/11/04	11	111.41	2	109.75	111.50	9	1,090	0.82%
2021/11/02	1	107.00	1	106.50	106.50	0	1,102	0.00%
2021/10/29	2	110.50	4	109.00	109.00	-2	1,218	-0.16%
2021/10/28	4	114.50	3	113.33	113.00	1	1,251	0.08%
2021/10/26	2	110.00	0	0.00	107.00	2	1,258	0.16%
2021/10/25	2	109.00	0	0.00	109.00	2	1,271	0.16%
2021/10/21	0	0.00	2	112.00	111.00	-2	1,355	-0.15%
2021/10/15	15	103.00	0	0.00	102.50	15	1,578	0.95%
2021/10/07	0	106.50	0	0.00	107.00	0	2,595	0.00%
2021/10/04	0	0.00	1	103.50	102.00	-1	2,785	-0.04%
2021/10/01	0	0.00	1	111.00	109.00	-1	2,776	-0.04%
2021/09/29	2	115.00	2	115.25	114.00	0	2,785	0.00%
2021/09/27	1	118.50	0	0.00	115.50	1	2,839	0.04%
2021/09/24	2	118.25	0	0.00	117.00	2	2,854	0.07%
2021/09/23	1	120.00	0	0.00	118.50	1	2,850	0.04%
2021/09/17	0	0.00	1	118.00	120.00	-1	2,846	-0.04%
2021/09/13	12	114.50	0	0.00	113.50	12	2,825	0.42%
2021/09/10	6	116.50	6	117.50	117.00	0	2,820	0.00%
2021/09/09	13	116.38	11	114.68	120.00	2	2,804	0.07%
2021/09/08	12	117.46	24	119.50	116.50	-12	2,796	-0.43%
2021/09/03	0	0.00	6	134.00	133.00	-6	2,798	-0.21%
2021/09/02	5	131.00	1	132.50	129.50	4	2,800	0.14%
2021/08/25	0	0.00	1	130.50	132.00	-1	2,884	-0.03%
2021/08/23	0	0.00	2	131.50	131.50	-2	2,965	-0.07%
2021/08/20	0	0.00	1	126.50	127.50	-1	2,981	-0.03%
2021/08/18	1	132.00	0	0.00	132.00	1	2,992	0.03%
2021/08/10	0	0.00	2	140.50	139.00	-2	3,100	-0.06%
2021/08/09	3	140.83	0	0.00	138.50	3	3,132	0.10%
2021/08/06	2	146.00	1	146.00	144.00	1	3,154	0.03%
2021/08/05	2	148.50	2	148.75	147.00	0	3,182	0.00%
2021/08/04	3	153.00	2	158.50	152.00	1	3,231	0.03%
2021/08/03	3	149.00	0.1	147.50	150.00	2.9	3,171	0.09%
2021/08/02	2	142.75	1	144.00	145.00	1	3,186	0.03%
2021/07/29	0	0.00	2	139.00	143.50	-2	3,231	-0.06%
2021/07/28	0	141.00	2	137.75	139.00	-2	3,269	-0.06%
2021/07/23	2.1	146.71	2	147.50	145.50	0.1	3,268	0.00%
2021/07/22	12	148.42	7	149.43	144.50	5	3,229	0.15%
2021/07/21	1	154.50	1	155.00	155.00	0	3,157	0.00%
2021/07/20	4	155.50	4	156.50	152.50	0	3,132	0.00%
2021/07/19	4	160.00	0	0.00	160.00	4	3,105	0.13%
2021/07/16	20	152.70	26	153.90	163.00	-6	3,083	-0.19%
2021/07/15	23	162.61	14	165.43	159.00	9	2,931	0.31%
2021/07/14	11	151.09	14	147.75	157.50	-3	2,533	-0.12%
2021/07/13	3	145.17	5	147.80	148.50	-2	2,264	-0.09%
2021/07/12	2	131.75	3	133.50	135.00	-1	2,186	-0.05%
2021/07/08	2	131.00	0	0.00	128.50	2	2,461	0.08%
2021/07/07	0	0.00	1	129.50	130.50	-1	2,530	-0.04%
2021/07/05	0	0.00	1	129.00	134.50	-1	2,895	-0.03%
2021/06/28	1	126.00	1	127.50	128.00	0	3,616	0.00%
2021/06/25	1	129.50	1	131.00	129.00	0	3,618	0.00%
2021/06/22	1	127.00	0	0.00	126.00	1	3,738	0.03%
2021/06/21	0	0.00	1	130.50	128.00	-1	3,735	-0.03%
2021/06/10	0	0.00	1	135.00	132.50	-1	3,742	-0.03%
2021/06/08	3	135.83	2	133.00	133.00	1	3,777	0.03%
2021/06/07	0	0.00	1	137.50	135.00	-1	3,783	-0.03%
2021/06/04	1	135.50	1	134.00	134.00	0	3,778	0.00%
2021/06/02	0	0.00	2	135.00	133.00	-2	3,825	-0.05%
2021/06/01	3	137.50	1	139.00	137.00	2	3,802	0.05%
2021/05/27	0	0.00	1	129.50	129.50	-1	3,782	-0.03%
2021/05/25	2	130.25	0	0.00	128.00	2	3,809	0.05%
2021/05/19	7	126.00	0	0.00	120.00	7	3,930	0.18%
2021/05/18	5	123.00	10	120.35	125.50	-5	3,920	-0.13%
2021/05/14	7	124.07	0	0.00	116.00	7	3,893	0.18%
2021/05/13	1	122.00	1	119.50	118.50	0	3,865	0.00%
2021/05/11	1	127.00	0	0.00	125.50	1	3,812	0.03%
2021/05/10	4	145.25	3	144.17	139.00	1	3,824	0.03%
2021/05/07	1	140.00	2	138.75	143.00	-1	3,829	-0.03%
2021/05/05	10	134.00	5	128.50	127.00	5	3,830	0.13%
2021/05/04	7	138.71	7	134.36	139.00	0	3,951	0.00%
2021/05/03	0	0.00	30	139.33	136.00	-30	3,929	-0.76%
2021/04/26	18	146.89	0	0.00	146.00	18	4,382	0.41%
2021/04/23	10	143.50	1	145.00	146.00	9	4,562	0.20%
2021/04/22	1	140.00	0	0.00	137.00	1	4,779	0.02%
2021/04/21	0	0.00	7	141.50	142.50	-7	4,780	-0.15%
2021/04/20	10	143.50	11	138.86	142.00	-1	4,950	-0.02%
2021/04/19	0	0.00	1	146.00	141.50	-1	5,027	-0.02%
2021/04/16	2	146.75	4	147.50	142.50	-2	5,107	-0.04%
2021/04/15	16	149.31	6	147.58	152.00	10	5,280	0.19%
2021/04/14	6	142.83	0	0.00	151.00	6	5,230	0.11%
2021/04/13	1	139.50	2	143.00	137.50	-1	5,134	-0.02%
2021/04/12	5	154.10	6	155.50	145.50	-1	5,212	-0.02%
2021/04/09	7	148.07	10	149.70	145.50	-3	5,274	-0.06%
2021/04/08	11	145.91	10.5	145.48	142.50	0.5	5,126	0.01%
2021/04/07	4	143.00	4	142.25	145.00	0	4,859	0.00%
2021/04/06	4	127.13	12	130.79	132.00	-8	4,706	-0.17%
2021/04/01	7	121.57	7	121.21	120.00	0	4,544	0.00%
2021/03/31	1	116.00	4	115.00	115.50	-3	4,452	-0.07%
2021/03/30	0	0.00	33	109.80	110.00	-33	4,418	-0.75%
2021/03/29	1	113.50	1	111.00	111.00	0	4,424	0.00%
2021/03/26	0	0.00	1	113.00	113.00	-1	4,423	-0.02%
2021/03/25	47	111.54	15	112.37	112.50	32	4,388	0.73%
2021/03/23	1	104.00	0	0.00	104.00	1	4,319	0.02%
2021/03/18	1	103.00	0	0.00	102.50	1	4,378	0.02%
2021/03/15	2	101.75	2	100.75	101.50	0	4,434	0.00%
2021/03/11	2	103.00	0.1	103.50	103.50	1.9	4,483	0.04%
2021/03/10	0.1	101.50	0	0.00	102.00	0.1	4,504	0.00%
2021/03/09	2	98.75	1	98.30	98.40	1	4,668	0.02%
2021/03/08	1	105.50	5	103.10	100.00	-4	4,750	-0.08%
2021/03/05	1	107.50	0	0.00	107.50	1	4,730	0.02%
2021/03/04	3	109.33	0	0.00	109.00	3	4,790	0.06%
2021/03/03	10	111.85	7	110.86	110.50	3	4,798	0.06%
2021/03/02	4	117.00	0	0.00	114.00	4	4,796	0.08%
2021/02/26	3	119.50	2	118.50	118.50	1	4,834	0.02%
2021/02/25	0	0.00	1	118.50	118.50	-1	4,833	-0.02%
2021/02/24	1	118.00	0.5	122.00	118.00	0.5	4,841	0.01%
2021/02/23	4	123.88	5	123.50	123.00	-1	4,846	-0.02%
2021/02/22	12	127.58	3	127.83	125.50	9	4,866	0.18%
2021/02/18	1	123.00	0	0.00	123.00	1	4,853	0.02%
2021/02/17	3	120.00	2	119.75	119.50	1	4,993	0.02%
2021/02/05	0	0.00	1	113.50	113.50	-1	4,998	-0.02%
2021/02/04	0	0.00	1	110.00	111.50	-1	5,074	-0.02%
2021/02/03	0	0.00	1	111.50	111.00	-1	5,173	-0.02%
2021/02/02	3	112.33	0	0.00	111.50	3	5,324	0.06%
2021/02/01	1	106.50	1	108.50	110.00	0	5,535	0.00%
2021/01/29	1	116.00	1	113.50	109.50	0	5,843	0.00%
2021/01/28	0	0.00	7	116.86	117.00	-7	5,961	-0.12%
2021/01/27	3	121.67	2	120.00	121.00	1	6,102	0.02%
2021/01/26	4	127.00	2	127.75	120.50	2	6,267	0.03%
2021/01/25	0	0.00	5	120.80	121.00	-5	6,129	-0.08%
2021/01/21	5	124.60	1	125.50	125.00	4	6,081	0.07%
2021/01/20	3	123.67	3	120.67	121.50	0	5,948	0.00%
2021/01/19	4	126.75	1	124.00	123.50	3	5,864	0.05%
2021/01/18	4	121.63	4	120.13	124.00	0	5,675	0.00%
2021/01/15	10	117.20	6	117.00	113.00	4	5,576	0.07%
2021/01/14	1	112.50	2	110.25	112.00	-1	5,356	-0.02%
2021/01/13	3	110.33	4	110.38	112.00	-1	5,389	-0.02%
2021/01/12	1	105.00	5	106.00	107.00	-4	5,209	-0.08%
2021/01/11	10	106.90	9	106.67	107.50	1	5,120	0.02%
2021/01/08	23	104.54	23	104.62	103.50	0	5,033	0.00%
2021/01/07	18	96.99	20	96.28	101.00	-2	4,834	-0.04%
2021/01/06	0	0.00	1	94.40	92.20	-1	4,818	-0.02%
2021/01/05	2	100.25	1	98.40	95.00	1	4,868	0.02%
2021/01/04	9	94.52	22	95.58	98.10	-13	4,762	-0.27%
2020/12/31	16	88.44	9	88.78	89.20	7	4,564	0.15%
2020/12/30	0	0.00	1	87.00	87.20	-1	4,547	-0.02%
2020/12/29	1	86.70	0	0.00	86.60	1	4,701	0.02%
2020/12/24	1	87.20	3	87.77	87.20	-2	4,748	-0.04%
2020/12/23	1	84.20	0	0.00	84.30	1	4,751	0.02%
2020/12/21	1	85.80	0	0.00	86.90	1	5,019	0.02%
2020/12/17	0	0.00	1	86.00	86.20	-1	5,703	-0.02%
2020/12/15	1	87.40	0	0.00	86.10	1	5,757	0.02%
2020/12/14	0	0.00	5	87.50	89.80	-5	5,748	-0.09%
2020/12/11	1	87.70	4	88.55	87.10	-3	5,790	-0.05%
2020/12/10	0	0.00	2	85.90	86.00	-2	5,746	-0.03%
2020/12/09	1.4	86.93	1	87.00	87.70	0.4	5,805	0.01%
2020/12/08	2	85.50	0	0.00	85.50	2	5,793	0.03%
2020/12/07	2	86.60	6	84.78	84.90	-4	5,770	-0.07%
2020/12/04	3.6	88.92	1	88.60	88.40	2.6	5,722	0.05%
2020/12/03	5	93.86	2	97.50	90.10	3	5,743	0.05%
2020/12/02	8	89.31	13	91.20	94.50	-5	5,605	-0.09%
2020/12/01	0	0.00	1	87.00	87.00	-1	5,528	-0.02%
2020/11/30	11	87.94	7	88.16	88.30	4	5,533	0.07%
2020/11/26	0	0.00	1	87.00	85.30	-1	5,673	-0.02%
2020/11/25	3	86.27	2	86.55	85.40	1	5,707	0.02%
2020/11/24	2	85.20	9	84.87	85.50	-7	5,803	-0.12%
2020/11/20	6	85.42	0	0.00	84.10	6	6,120	0.10%
2020/11/19	5	85.58	1	86.60	84.20	4	6,151	0.07%
2020/11/18	11	86.97	55	87.32	87.30	-44	6,170	-0.71%
2020/11/17	5	87.00	0	0.00	86.70	5	6,173	0.08%
2020/11/16	2	88.70	4	88.58	89.60	-2	6,136	-0.03%
2020/11/13	4	84.00	3	86.00	87.20	1	5,993	0.02%
2020/11/12	24	85.70	4	85.58	85.00	20	5,948	0.34%
2020/11/11	33	86.31	7	85.91	84.60	26	5,869	0.44%
2020/11/10	9	87.23	3	86.33	86.40	6	5,782	0.10%
2020/11/09	2	89.20	8	86.50	89.90	-6	5,625	-0.11%
2020/11/06	12	84.74	26	84.48	83.10	-14	5,399	-0.26%
2020/11/05	2	80.25	4	81.05	82.00	-2	5,044	-0.04%
2020/11/04	16	77.49	15	78.50	79.00	1	4,907	0.02%
2020/11/03	11	74.03	17	75.26	75.90	-6	4,768	-0.13%
2020/11/02	0	0.00	2	72.25	73.40	-2	4,620	-0.04%
2020/10/30	1	71.40	1	72.90	71.40	0	4,772	0.00%
2020/10/29	0	0.00	108	67.44	72.00	-108	4,765	-2.27%	大賣/鉅額交易
2020/10/28	1	70.60	1	70.10	70.00	0	4,766	0.00%
2020/10/27	13	72.42	0	0.00	71.80	13	4,792	0.27%
2020/10/26	1	72.40	1	73.10	72.10	0	4,942	0.00%
2020/10/23	1	71.50	5	72.98	72.50	-4	5,035	-0.08%
2020/10/21	2	71.85	5	72.20	72.50	-3	5,421	-0.06%
2020/10/19	4	70.33	0	0.00	69.00	4	5,378	0.07%
2020/10/16	2	69.60	0	0.00	69.50	2	5,386	0.04%
2020/10/15	1	73.10	42	72.08	71.30	-41	5,369	-0.76%
2020/10/14	0	0.00	2	72.15	72.70	-2	5,323	-0.04%
2020/10/13	8	70.60	10	70.43	71.40	-2	5,282	-0.04%
2020/10/12	0	0.00	2	69.65	70.20	-2	5,198	-0.04%
2020/10/08	1	68.80	2	68.90	68.60	-1	5,383	-0.02%
2020/10/07	13	69.93	1	70.60	69.70	12	5,376	0.22%
2020/10/06	95	71.09	122	71.41	70.00	-27	5,392	-0.50%	大賣/
2020/10/05	0	0.00	1	68.10	68.50	-1	5,320	-0.02%
2020/09/30	1	63.60	1	64.40	65.00	0	5,294	0.00%
2020/09/29	58	64.45	1	63.90	64.00	57	5,300	1.08%
2020/09/25	37	62.99	3	64.20	62.50	34	5,274	0.64%
2020/09/24	14	65.71	2	66.65	66.50	12	5,150	0.23%
2020/09/23	91	68.48	37	71.25	66.00	54	4,986	1.08%
2020/09/22	13	66.49	11	67.88	69.40	2	4,395	0.05%
2020/09/21	9	67.23	1	67.30	67.30	8	4,273	0.19%
2020/09/18	13	67.22	10	67.63	67.30	3	4,232	0.07%
2020/09/17	0	0.00	1	66.50	66.50	-1	4,185	-0.02%
2020/09/16	21	67.63	10	66.97	66.30	11	4,153	0.26%
2020/09/15	2	65.95	1	66.20	66.40	1	4,049	0.02%
2020/09/14	6	65.07	43	65.62	67.20	-37	4,009	-0.92%
2020/09/10	0	0.00	1	63.80	63.00	-1	3,907	-0.03%
2020/09/08	3	63.90	59	64.43	63.90	-56	3,869	-1.45%
2020/09/07	47	62.56	1	61.60	62.20	46	3,809	1.21%
2020/09/04	38	64.03	0	0.00	64.40	38	3,769	1.01%
2020/09/03	0	0.00	18	66.48	66.60	-18	3,722	-0.48%
2020/09/02	12	66.77	14	67.84	66.60	-2	3,698	-0.05%
2020/09/01	13	69.88	9	69.70	68.50	4	3,642	0.11%
2020/08/31	13	68.29	1	68.00	68.40	12	3,459	0.35%
2020/08/28	4	67.83	1	68.00	67.60	3	3,372	0.09%
2020/08/27	7	65.81	10	66.37	67.20	-3	3,218	-0.09%
2020/08/26	11	64.50	40	64.78	62.70	-29	3,018	-0.96%
2020/08/25	21	61.89	6	61.85	62.20	15	2,838	0.53%
2020/08/24	3	60.53	4	61.53	61.60	-1	2,773	-0.04%
2020/08/21	2	55.60	3	56.83	58.00	-1	2,700	-0.04%
2020/08/20	2	53.75	1	52.30	52.80	1	2,654	0.04%
2020/08/18	25	60.12	0	0.00	58.90	25	2,572	0.97%
2020/08/17	0	0.00	5	60.36	60.50	-5	2,553	-0.20%
2020/08/14	9	58.14	45	60.52	60.00	-36	2,538	-1.42%
2020/08/13	1	59.30	1	59.50	58.40	0	2,516	0.00%
2020/08/12	17	58.14	17	58.31	58.90	0	2,499	0.00%
2020/08/11	5	59.56	6	61.03	59.20	-1	2,474	-0.04%
2020/08/10	42	60.06	6	62.42	60.00	36	2,457	1.46%
2020/08/07	0	0.00	3	62.67	62.80	-3	2,406	-0.12%
2020/08/06	14	65.46	4	64.63	64.30	10	2,363	0.42%
2020/08/05	3	65.83	4	65.98	65.00	-1	2,292	-0.04%
2020/08/04	0	0.00	1	62.30	62.10	-1	2,111	-0.05%
2020/08/03	2	61.75	5	61.80	62.40	-3	2,070	-0.14%
2020/07/31	1	62.20	0	0.00	62.70	1	2,033	0.05%
2020/07/30	8	62.56	9	62.50	61.80	-1	1,978	-0.05%
2020/07/29	18	56.48	159	60.48	61.30	-141	1,811	-7.78%	大賣/鉅額交易
2020/07/28	98	58.14	50	57.52	55.80	48	1,684	2.85%
2020/07/27	30	57.44	7.1	57.94	59.10	22.9	1,359	1.68%
2020/07/24	4.1	53.87	2	52.95	53.80	2.1	1,124	0.19%
2020/07/23	6	52.40	26	52.61	52.40	-20	1,073	-1.86%
2020/07/22	7	53.36	6	53.90	53.10	1	1,062	0.09%
2020/07/21	1	53.70	1	53.20	53.10	0	1,027	0.00%
2020/07/20	29	51.96	4.2	53.55	52.60	24.8	999	2.48%
2020/07/17	32.2	52.47	4	54.10	53.70	28.2	969	2.91%
2020/07/16	14	51.46	2	52.85	52.70	12	906	1.32%
2020/07/15	44	51.13	105	55.69	51.50	-61	866	-7.04%	大賣/
2020/07/14	17	51.32	0	0.00	52.00	17	633	2.68%
2020/07/10	0	0.00	66	52.22	51.90	-66	526	-12.54%
2020/07/09	0	0.00	10	48.80	48.80	-10	427	-2.34%
2020/07/08	6	45.33	0	0.00	45.90	6	378	1.59%
2020/07/07	35	43.28	0	0.00	44.05	35	357	9.78%
2020/07/06	1	45.75	3	44.33	44.20	-2	349	-0.57%
2020/07/03	2	44.48	0	0.00	44.80	2	329	0.61%
2020/07/02	31	42.30	0	0.00	42.25	31	310	9.98%
2020/07/01	9	42.13	0	0.00	42.15	9	310	2.90%
2020/06/24	0	0.00	2	42.35	42.30	-2	314	-0.64%
2020/06/16	0	0.00	14	41.44	41.50	-14	340	-4.11%
2020/06/15	2	41.20	25	41.22	41.10	-23	356	-6.45%
2020/06/12	39	39.52	0	0.00	40.95	39	359	10.85%
2020/06/10	10	42.73	0	0.00	42.30	10	373	2.68%
2020/06/09	10	43.70	0	0.00	42.90	10	384	2.60%
2020/05/29	0	0.00	1	43.45	43.85	-1	445	-0.22%
2020/05/28	1	44.40	0	0.00	43.40	1	458	0.22%
2020/05/27	0	0.00	6	43.35	43.65	-6	449	-1.34%
2020/05/26	0	0.00	4	43.55	43.20	-4	457	-0.87%
2020/05/20	0	0.00	1	42.35	43.50	-1	492	-0.20%
2020/05/19	0	0.00	5	42.50	41.70	-5	508	-0.98%
2020/05/18	2	42.00	10	42.30	41.50	-8	565	-1.41%
2020/05/14	0	0.00	7	43.59	43.10	-7	671	-1.04%
2020/05/11	0	0.00	5	42.80	44.00	-5	663	-0.75%
2020/05/08	0	0.00	1	42.70	41.90	-1	649	-0.15%
2020/05/07	1	41.70	0	0.00	41.75	1	647	0.15%
2020/05/05	0	0.00	2	41.85	41.95	-2	644	-0.31%
2020/04/29	0	0.00	20	40.00	40.20	-20	631	-3.17%
2020/04/23	4	36.00	0	0.00	37.00	4	662	0.60%
2020/04/17	5	40.10	0	0.00	39.45	5	661	0.76%
2020/04/16	4	38.95	0	0.00	39.35	4	659	0.61%
2020/04/15	4	39.10	0	0.00	38.95	4	661	0.60%
2020/04/09	1	36.40	0	0.00	36.65	1	658	0.15%
2020/04/07	0	0.00	2	36.50	36.35	-2	654	-0.31%
2020/03/31	1	34.60	5	34.95	34.75	-4	650	-0.62%
2020/03/27	0	0.00	4	34.90	34.55	-4	647	-0.62%
2020/03/24	0	0.00	2	30.65	31.00	-2	629	-0.32%
2020/03/20	0	0.00	7	29.60	30.40	-7	622	-1.12%
2020/03/18	1	29.20	0	0.00	29.15	1	599	0.17%
2020/03/17	12	30.14	0	0.00	29.15	12	593	2.02%
2020/03/16	2	32.40	0	0.00	32.30	2	574	0.35%
2020/03/13	4	34.55	0	0.00	35.30	4	565	0.71%
2020/03/06	1	46.25	1	45.60	45.90	0	485	0.00%
2020/03/02	0	0.00	1	41.85	41.80	-1	430	-0.23%
2020/02/24	0	0.00	1	46.30	45.55	-1	404	-0.25%
2020/02/20	0	0.00	1	48.25	47.65	-1	399	-0.25%
2020/02/19	2	49.08	1	48.10	47.75	1	380	0.26%
2020/02/18	3	47.55	1	47.40	48.20	2	322	0.62%
2020/02/17	0	0.00	13	43.67	44.90	-13	233	-5.58%
2020/02/10	4	40.20	0	0.00	40.80	4	213	1.87%
2020/02/06	4	41.60	0	0.00	41.60	4	216	1.85%
2020/01/30	2	42.00	0	0.00	41.00	2	229	0.87%
2020/01/20	5	45.00	0	0.00	44.30	5	239	2.09%
2020/01/07	0	0.00	3	40.00	39.85	-3	209	-1.43%
2019/12/24	9	41.91	0	0.00	41.60	9	201	4.47%
2019/11/28	0	0.00	1	42.00	41.35	-1	189	-0.53%
2019/11/26	0	0.00	2	42.25	41.60	-2	186	-1.07%
2019/11/19	1	41.65	1	42.20	42.00	0	176	0.00%
2019/11/06	8	38.90	0	0.00	38.85	8	145	5.50%
2019/11/04	20	40.13	0	0.00	40.10	20	146	13.65%
2019/11/01	10	40.25	0	0.00	40.10	10	146	6.85%
2019/10/30	2	40.13	0	0.00	40.50	2	141	1.42%
2019/10/25	0	0.00	55	39.45	39.45	-55	106	-51.85%
2019/10/01	35	36.05	0	0.00	36.05	35	137	25.54%
2019/09/11	20	35.10	0	0.00	35.15	20	169	11.81%
2019/09/06	0	0.00	2	36.35	36.05	-2	170	-1.17%
2019/09/04	1	35.90	0	0.00	36.10	1	170	0.59%
2019/09/03	2	36.20	0	0.00	36.20	2	170	1.17%
2019/08/30	2	36.25	0	0.00	36.30	2	170	1.17%
2019/08/16	0	0.00	0.4	35.30	35.25	-0.4	170	-0.21%
2019/07/29	0	0.00	1	38.30	38.35	-1	168	-0.59%
2019/07/22	0	0.00	1	39.40	39.15	-1	167	-0.60%
2019/07/02	0	0.00	1	40.90	41.00	-1	181	-0.55%
2019/07/01	1	40.90	1	40.80	40.85	0	200	0.00%
2019/06/28	1	43.10	0	0.00	43.20	1	206	0.49%
2019/06/27	1	42.95	0	0.00	42.90	1	203	0.49%
2019/06/26	2	42.50	0	0.00	42.70	2	200	1.00%
2019/05/21	0	0.00	1	41.95	42.00	-1	240	-0.42%
2019/05/09	4	45.60	0	0.00	45.60	4	247	1.62%
2019/05/08	4	45.80	0	0.00	46.10	4	252	1.58%
2019/05/03	1	46.90	0	0.00	46.95	1	249	0.40%
2019/04/29	0	0.00	1	47.10	46.90	-1	248	-0.40%
2019/04/23	0	0.00	1	48.60	48.10	-1	233	-0.43%
2019/04/19	0	0.00	1	47.20	47.15	-1	234	-0.43%
2019/04/10	10	46.80	0	0.00	46.70	10	226	4.42%
2019/04/09	12	47.35	0	0.00	47.00	12	221	5.41%
2019/04/08	0	50.00	1	48.85	47.75	-1	215	-0.46%
2019/04/03	2	49.13	10	49.80	49.60	-8	204	-3.92%
2019/04/02	0	0.00	1	48.35	48.35	-1	184	-0.54%
2019/03/22	1	46.75	0	0.00	46.70	1	172	0.58%
2019/03/21	10	46.85	0	0.00	47.00	10	169	5.89%
2019/03/20	5	47.15	0	0.00	47.05	5	169	2.95%
2019/03/19	6	47.33	1	47.30	47.50	5	168	2.96%
2019/03/06	1	47.50	0	0.00	47.80	1	169	0.59%
2019/03/05	1	47.80	0	0.00	47.75	1	171	0.58%
2019/02/25	0	0.00	7	49.15	49.30	-7	162	-4.30%
2019/02/15	0	0.00	3	45.00	44.95	-3	141	-2.12%
2019/01/29	1	45.40	0	0.00	45.80	1	144	0.69%
2019/01/09	1	42.10	0	0.00	42.10	1	179	0.56%
2019/01/03	0	0.00	2	42.35	42.05	-2	215	-0.93%
2019/01/02	1	42.10	1	42.45	42.30	0	218	0.00%
2018/12/27	1	42.05	4	42.73	42.30	-3	233	-1.28%
2018/12/26	3	41.95	0	0.00	41.90	3	237	1.26%
2018/12/25	0	0.00	3	42.33	42.45	-3	235	-1.28%
2018/12/24	3	42.68	4	43.10	42.80	-1	236	-0.42%
2018/12/22	5	42.79	1	43.10	42.85	4	238	1.68%
2018/12/21	1	42.85	4	43.26	43.90	-3	236	-1.27%
2018/12/20	3	43.63	2	43.33	43.35	1	239	0.42%
2018/12/19	2	44.58	1	44.80	44.15	1	240	0.42%
2018/12/18	1	44.75	1	44.95	44.95	0	240	0.00%
2018/12/17	1	44.95	0	0.00	45.40	1	241	0.41%
2018/12/13	0	0.00	1	46.00	46.20	-1	242	-0.41%
2018/12/12	1	46.00	0	0.00	45.95	1	244	0.41%
2018/12/07	1	45.30	0	0.00	46.00	1	256	0.39%
2018/11/26	1	43.95	1	44.95	45.10	0	297	0.00%
2018/11/22	1	44.10	1	44.50	44.10	0	299	0.00%
2018/11/16	2	43.40	0	0.00	43.25	2	304	0.66%
2018/11/13	2	42.15	2	42.50	43.15	0	309	0.00%
2018/11/12	1	43.50	0	0.00	43.25	1	316	0.32%
2018/11/07	0	0.00	1	43.60	43.90	-1	322	-0.31%
2018/11/06	1	43.30	0	0.00	43.05	1	345	0.29%
2018/11/02	6	44.64	0	0.00	44.50	6	353	1.70%
2018/10/22	1	46.85	0	0.00	46.85	1	395	0.25%
2018/10/16	1	47.90	0	0.00	47.90	1	399	0.25%
2018/10/15	10	47.60	0	0.00	48.35	10	409	2.44%
2018/10/04	1	54.90	0	0.00	54.60	1	446	0.22%
2018/08/31	0	0.00	1	61.50	61.50	-1	1,003	-0.10%
2018/08/30	1	59.10	1	59.60	59.30	0	997	0.00%
2018/08/28	1	59.10	0	0.00	59.50	1	1,018	0.10%
2018/08/15	0	0.00	2	59.60	59.30	-2	1,236	-0.16%
2018/08/13	5	60.32	4	60.75	59.00	1	1,253	0.08%
2018/07/31	1	65.60	1	65.90	64.70	0	1,249	0.00%
2018/07/27	0	0.00	1	65.70	65.50	-1	1,224	-0.08%
2018/07/18	0	0.00	1	65.00	64.70	-1	1,259	-0.08%
2018/07/12	1	65.30	1	64.90	65.20	0	1,222	0.00%
2018/07/10	1	67.10	1	66.70	66.70	0	1,220	0.00%
2018/07/09	0	0.00	7	69.19	68.50	-7	1,196	-0.59%
2018/07/06	23	69.72	20	68.74	70.80	3	1,146	0.26%
2018/07/05	2	69.15	4	68.83	67.70	-2	1,002	-0.20%
2018/07/04	1	67.90	3	66.33	67.50	-2	887	-0.23%
2018/07/02	2	63.80	1	64.00	64.30	1	809	0.12%
2018/06/29	1	63.10	0	0.00	63.60	1	805	0.12%
2018/06/22	1	66.40	0	0.00	66.60	1	813	0.12%
2018/06/20	1	65.20	0	0.00	64.80	1	827	0.12%
2018/06/15	1	66.90	0	0.00	66.80	1	822	0.12%
2018/06/14	1	67.80	0	0.00	66.70	1	838	0.12%
2018/06/12	2	68.30	0	0.00	67.90	2	841	0.24%
2018/06/04	1	71.90	0	0.00	71.10	1	966	0.10%
2018/05/31	0	0.00	3	73.33	70.80	-3	1,003	-0.30%
2018/05/30	1	73.40	0	0.00	73.40	1	1,013	0.10%
2018/05/28	4	71.60	0	0.00	71.60	4	993	0.40%
2018/05/25	1	69.30	0	0.00	69.40	1	964	0.10%
2018/05/22	0	0.00	11	67.25	67.80	-11	990	-1.11%
2018/05/18	11	64.30	0	0.00	64.70	11	974	1.13%
2018/05/14	1	67.90	0	0.00	67.10	1	1,012	0.10%
2018/04/18	1	64.00	0	0.00	64.60	1	1,013	0.10%
2018/04/16	2	65.10	0	0.00	65.20	2	1,004	0.20%
2018/04/13	2	67.20	0	0.00	66.20	2	1,012	0.20%
2018/03/31	2	70.25	2	70.10	70.00	0	1,023	0.00%
2018/03/26	0	0.00	0.2	69.20	68.60	-0.2	1,037	-0.02%
2018/03/23	1	67.20	0	0.00	68.70	1	1,030	0.10%
2018/03/15	0	0.00	1	73.30	73.70	-1	975	-0.10%
2018/03/14	2	73.00	0	0.00	73.60	2	977	0.20%
2018/03/13	0	0.00	2	72.50	73.00	-2	976	-0.20%
2018/03/12	0	0.00	2	74.70	74.60	-2	961	-0.21%
2018/03/09	0.2	75.00	1	77.70	75.00	-0.8	955	-0.09%
2018/03/08	1.8	74.72	5	75.14	76.00	-3.2	921	-0.35%
2018/03/07	4	74.53	0	0.00	72.80	4	862	0.46%
2018/03/06	3.1	74.20	2	74.95	74.20	1.1	846	0.14%
2018/03/05	1.9	74.48	2	74.45	74.40	-0.1	824	-0.02%
2018/03/01	1	72.10	3	72.07	72.90	-2	744	-0.27%
2018/02/27	0	0.00	12	71.94	71.80	-12	765	-1.57%
2018/02/26	1	71.80	0	0.00	72.00	1	758	0.13%
2018/02/07	1	67.90	0	0.00	66.20	1	743	0.13%
2018/02/01	1	67.80	0	0.00	67.90	1	755	0.13%
2018/01/23	1	68.30	2	68.10	67.60	-1	1,013	-0.10%
2018/01/17	0	0.00	1	65.70	66.00	-1	1,189	-0.08%
2018/01/05	4	66.05	3	66.27	66.00	1	1,583	0.06%
2018/01/04	0	0.00	4	64.25	64.40	-4	1,595	-0.25%