萬潤 (6187)-元大-南京券商分點個股進出

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
249.0
漲跌
▲8.0
漲幅
+3.32%
成交量
2,752張
產業
上櫃其他電子類股
467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－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京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
2024/05/03	0.1	245.50	0	0.00	249.00	0.1	3,130	0.00%
2024/05/02	0	245.60	7	248.14	241.00	-7	3,113	-0.22%
2024/04/30	9.3	245.71	13	243.19	248.50	-3.7	3,104	-0.12%
2024/04/29	0	232.19	0	0.00	231.50	0	3,156	0.00%
2024/04/26	0	235.00	1	235.00	225.50	-1	3,320	-0.03%
2024/04/25	6	219.46	6	228.67	229.00	0	3,442	0.00%
2024/04/24	2.2	241.06	4	241.00	243.00	-1.8	3,542	-0.05%
2024/04/23	1	222.50	1	219.00	222.50	0	3,759	0.00%
2024/04/22	1	202.53	1	202.50	202.50	0	3,889	0.00%
2024/04/19	0	234.62	6	230.33	224.50	-6	3,940	-0.15%
2024/04/18	1.3	250.77	0	0.00	249.00	1.3	3,984	0.03%
2024/04/16	0.1	244.67	0	0.00	243.50	0.1	4,158	0.00%
2024/04/15	0	263.00	0	0.00	261.50	0	4,263	0.00%
2024/04/10	6	256.83	6	263.75	260.00	0	4,331	0.00%
2024/04/09	7.1	276.99	3	275.38	271.00	4.1	4,340	0.09%
2024/04/08	8.1	270.06	10.1	288.54	290.00	-2.1	4,271	-0.05%
2024/04/03	29.1	281.61	35.1	290.64	279.50	-6	4,333	-0.14%
2024/04/02	19.2	283.68	7.7	288.20	284.50	11.5	4,391	0.26%
2024/04/01	10.1	266.68	6	271.64	268.00	4.1	4,265	0.10%
2024/03/29	0	243.00	2	245.75	249.00	-2	4,203	-0.05%
2024/03/28	0	246.50	0	0.00	243.00	0	4,268	0.00%
2024/03/26	0	243.75	4	236.63	234.00	-4	4,270	-0.09%
2024/03/22	0	245.00	0	256.50	250.50	0	4,284	0.00%
2024/03/21	1	253.00	23.1	255.44	256.50	-22.1	4,287	-0.51%
2024/03/20	0	0.00	0	250.50	252.50	0	4,296	0.00%
2024/03/19	0	238.50	1	236.00	245.00	-1	4,308	-0.02%
2024/03/15	24	226.98	25.1	224.86	224.00	-1.1	4,456	-0.02%
2024/03/14	32.2	226.23	20	232.40	224.00	12.2	4,414	0.28%
2024/03/13	10.2	252.46	1	248.00	242.50	9.2	4,276	0.22%
2024/03/12	6.2	273.81	3.2	270.43	269.00	3	4,220	0.07%
2024/03/11	14.3	251.20	11.1	259.10	273.50	3.2	4,143	0.08%
2024/03/08	6	252.02	0.2	249.00	249.00	5.8	4,005	0.15%
2024/03/07	4.1	301.87	1	283.50	276.50	3.1	4,008	0.08%
2024/03/06	6	294.17	0	0.00	295.00	6	4,046	0.15%
2024/03/05	3	270.00	2	269.02	270.00	1	4,130	0.02%
2024/03/04	0	0.00	2.1	262.99	266.00	-2.1	4,148	-0.05%
2024/03/01	0	0.00	0.4	249.78	252.00	-0.4	4,162	-0.01%
2024/02/27	10	226.50	0	0.00	234.00	10	4,202	0.24%
2024/02/26	0	0.00	0	242.00	244.00	0	4,287	0.00%
2024/02/23	0	250.00	1	248.00	247.00	-1	4,355	-0.02%
2024/02/22	9	246.73	3.1	243.28	246.00	6	4,496	0.13%
2024/02/21	2.4	229.08	3.1	232.96	232.00	-0.7	4,392	-0.02%
2024/02/20	2.2	225.98	1.1	231.06	229.00	1.1	4,354	0.03%
2024/02/19	12	222.25	2.1	221.14	221.00	9.9	4,300	0.23%
2024/02/16	18.1	206.06	7.3	219.48	228.00	10.7	4,383	0.24%
2024/02/15	3.3	197.31	68	197.93	208.00	-64.7	4,354	-1.49%
2024/02/05	4	194.63	0	0.00	196.00	4	4,376	0.09%
2024/02/02	0.2	196.25	0.1	196.50	196.00	0.1	4,387	0.00%
2024/02/01	3.1	193.05	2	195.00	193.50	1.1	4,392	0.03%
2024/01/31	1.1	197.00	6	193.99	191.50	-4.9	4,415	-0.11%
2024/01/30	3.2	187.03	4.1	190.95	192.00	-1	4,402	-0.02%
2024/01/29	0.1	178.00	1.1	178.90	181.00	-1	4,396	-0.02%
2024/01/26	0.2	175.80	1.1	175.14	178.00	-0.9	4,458	-0.02%
2024/01/25	0.2	176.82	2	178.00	177.00	-1.8	4,486	-0.04%
2024/01/24	4.3	174.31	0	0.00	174.50	4.3	4,474	0.10%
2024/01/23	5.2	176.69	4.2	178.91	178.50	0.9	4,476	0.02%
2024/01/22	9.1	169.14	27.3	173.70	179.00	-18.2	4,365	-0.42%
2024/01/19	11.2	166.28	1.1	164.60	166.00	10.1	4,240	0.24%
2024/01/18	9	165.44	2.3	166.18	170.00	6.8	4,087	0.17%
2024/01/17	22.4	166.23	11.1	167.82	165.00	11.3	3,969	0.28%
2024/01/16	72.1	158.57	2.1	159.20	158.50	70.1	3,749	1.87%
2024/01/15	11	153.64	1	154.00	153.00	10	3,860	0.26%
2024/01/12	0	152.50	0.1	149.50	148.50	0	4,040	0.00%
2024/01/11	16	152.63	65	154.09	152.50	-49	4,050	-1.21%
2024/01/10	5.1	148.62	16.7	150.18	148.00	-11.6	4,024	-0.29%
2024/01/09	14	146.51	9.1	147.90	149.00	5	3,974	0.13%
2024/01/08	21	141.55	0	0.00	145.50	21	3,909	0.54%
2024/01/05	45	140.52	4.1	140.40	142.50	41	3,922	1.04%
2024/01/04	12	138.42	1	138.50	138.50	11	4,016	0.27%
2024/01/03	2	138.25	1	138.50	139.50	1	4,151	0.02%
2024/01/02	4	142.00	5	143.00	142.00	-1	4,238	-0.02%
2023/12/29	9.1	142.67	0.1	145.50	141.00	9	4,492	0.20%
2023/12/28	2.1	145.08	5.1	144.42	148.50	-3	4,421	-0.07%
2023/12/27	6	139.42	4	139.88	138.50	2	4,443	0.05%
2023/12/26	11	138.23	5	138.90	137.50	6	4,609	0.13%
2023/12/25	11	136.59	75.5	137.26	140.00	-64.5	4,652	-1.39%
2023/12/22	1	133.00	0	0.00	133.50	1	4,589	0.02%
2023/12/21	0	0.00	2	132.50	133.50	-2	4,612	-0.04%
2023/12/20	60	133.67	1.1	134.84	133.00	58.9	4,699	1.25%
2023/12/19	1	131.06	0	0.00	134.50	1	4,738	0.02%
2023/12/18	1	133.00	1	132.00	133.00	0	4,743	0.00%
2023/12/15	1	133.55	0	0.00	132.00	1	4,742	0.02%
2023/12/14	1	134.50	2	134.00	133.50	-1	4,734	-0.02%
2023/12/13	15.3	137.09	44	140.03	133.50	-28.7	4,711	-0.61%
2023/12/12	4.1	137.13	42.5	138.91	139.50	-38.4	4,612	-0.83%
2023/12/11	2.1	132.56	17	132.44	135.50	-15	4,576	-0.33%
2023/12/08	1	135.50	3	136.67	136.00	-2	4,548	-0.04%
2023/12/07	3	135.33	1	135.00	135.00	2	4,542	0.04%
2023/12/06	3.1	131.05	5	133.20	134.50	-1.9	4,543	-0.04%
2023/12/05	1	129.50	3	129.50	127.50	-2	4,540	-0.04%
2023/12/01	2	135.00	3	135.50	133.00	-1	4,538	-0.02%
2023/11/30	3	137.00	1.7	136.76	134.00	1.3	4,498	0.03%
2023/11/29	1	134.00	0	0.00	134.00	1	4,406	0.02%
2023/11/27	2	133.25	2	133.75	129.50	0	4,379	0.00%
2023/11/24	1	131.50	2	132.75	132.50	-1	4,364	-0.02%
2023/11/23	4	132.88	9	133.33	131.50	-5	4,353	-0.11%
2023/11/22	30	133.77	24	135.58	137.50	6	4,273	0.14%
2023/11/21	3.1	139.52	3.1	140.31	136.50	0	4,217	0.00%
2023/11/20	21.1	136.57	0.1	138.50	138.50	21.1	4,107	0.51%
2023/11/17	7.1	134.27	2	134.00	136.00	5.1	4,061	0.12%
2023/11/16	1.1	133.08	1	134.00	132.00	0.1	4,040	0.00%
2023/11/15	1.7	136.55	26.1	134.12	131.50	-24.4	3,993	-0.61%
2023/11/14	18.1	132.72	11	130.05	134.50	7.1	3,915	0.18%
2023/11/13	18	127.50	3	128.00	127.00	15	3,877	0.39%
2023/11/10	4	122.75	0	0.00	123.00	4	3,841	0.10%
2023/11/08	5	126.50	2.1	128.45	126.50	2.9	3,877	0.08%
2023/11/07	2	129.50	0	0.00	129.50	2	3,897	0.05%
2023/11/06	0	0.00	1	132.00	131.50	-1	4,019	-0.02%
2023/11/03	15	128.73	1	128.50	130.00	14	4,091	0.34%
2023/11/01	1	117.00	1	118.00	117.50	0	4,215	0.00%
2023/10/31	4	119.27	0	0.00	117.00	4	4,353	0.09%
2023/10/27	2	124.25	1	126.50	120.50	1	4,646	0.02%
2023/10/26	1	127.50	11	126.55	125.50	-10	4,938	-0.20%
2023/10/25	5	128.80	1	132.00	130.00	4	5,158	0.08%
2023/10/24	3	128.50	16	128.09	130.00	-13	5,207	-0.25%
2023/10/23	23.1	137.00	2.1	135.38	130.50	21	5,323	0.39%
2023/10/20	1.1	134.22	2.4	130.92	135.00	-1.3	5,257	-0.03%
2023/10/19	17.2	130.83	10	129.05	134.00	7.2	5,093	0.14%
2023/10/18	7.3	128.95	1	132.00	128.00	6.3	5,169	0.12%
2023/10/17	3.1	132.21	1	133.48	130.00	2.1	5,266	0.04%
2023/10/16	5	132.60	0	0.00	133.00	5	5,414	0.09%
2023/10/13	1	133.50	1	133.50	136.00	0	5,513	0.00%
2023/10/12	19	138.97	0	0.00	135.50	19	5,712	0.33%
2023/10/11	1	138.50	11.1	136.63	133.00	-10	5,776	-0.17%
2023/10/06	7	135.36	8	133.19	133.00	-1	5,702	-0.02%
2023/10/05	8	128.81	10	133.30	135.00	-2	5,742	-0.03%
2023/10/04	5	122.80	2	123.00	125.50	3	5,532	0.05%
2023/10/03	13	122.92	12.1	124.42	124.50	1	5,512	0.02%
2023/10/02	6.1	120.11	6	120.08	124.00	0.1	5,544	0.00%
2023/09/28	1	107.50	6	109.17	113.00	-5	5,453	-0.09%
2023/09/27	1	103.00	0	0.00	103.00	1	5,465	0.02%
2023/09/26	2	104.00	0	0.00	103.00	2	5,630	0.04%
2023/09/25	4	104.00	4	105.25	105.00	0	5,653	0.00%
2023/09/22	0	0.00	1.3	103.95	101.00	-1.3	5,615	-0.02%
2023/09/21	2	95.65	1	96.60	95.80	1	5,575	0.02%
2023/09/15	1	99.50	0	0.00	100.50	1	5,613	0.02%
2023/09/14	6	100.25	0	0.00	101.50	6	5,624	0.11%
2023/09/13	6	96.20	1	96.20	97.00	5	5,626	0.09%
2023/09/12	3	95.30	0	0.00	95.80	3	5,629	0.05%
2023/09/11	2	100.50	0	0.00	97.40	2	5,630	0.04%
2023/09/07	3	104.50	4	104.50	101.50	-1	5,758	-0.02%
2023/09/06	2	107.25	0	0.00	106.00	2	5,801	0.03%
2023/08/28	1	106.50	5	106.00	106.50	-4	6,755	-0.06%
2023/08/24	2	111.75	1	113.50	112.50	1	6,748	0.01%
2023/08/22	6	109.75	4	111.50	109.00	2	6,703	0.03%
2023/08/21	0	0.00	1	108.00	109.50	-1	6,684	-0.01%
2023/08/18	2	109.75	2	111.50	107.00	0	6,658	0.00%
2023/08/17	12	113.04	5	113.80	116.00	7	6,566	0.11%
2023/08/16	1	107.50	1	111.00	111.00	0	6,434	0.00%
2023/08/15	1	113.52	0	0.00	110.50	1	6,403	0.02%
2023/08/10	1	114.00	8	111.06	109.00	-7	6,267	-0.11%
2023/08/09	0.1	119.00	2	122.00	120.00	-2	6,122	-0.03%
2023/08/08	5.1	128.22	5	126.50	127.00	0.1	6,007	0.00%
2023/08/07	9.1	129.56	5.5	125.60	129.00	3.6	5,924	0.06%
2023/08/04	7.5	123.40	7.1	123.77	123.00	0.4	5,761	0.01%
2023/08/02	3	119.33	5.1	121.90	121.00	-2.1	5,609	-0.04%
2023/08/01	9.1	134.61	9.5	136.87	128.00	-0.4	5,469	-0.01%
2023/07/31	11.1	145.36	43.3	144.63	142.00	-32.2	5,244	-0.61%
2023/07/28	14	140.04	6	139.00	138.50	8	4,877	0.16%
2023/07/27	3	138.00	3	136.50	134.50	0	4,615	0.00%
2023/07/26	7.4	142.85	9.1	139.74	135.50	-1.7	4,508	-0.04%
2023/07/25	7	135.43	3	136.00	135.50	4	4,311	0.09%
2023/07/24	3	128.17	0	0.00	130.50	3	4,127	0.07%
2023/07/21	3.1	133.28	3	129.83	131.00	0.1	4,042	0.00%
2023/07/20	14	129.11	55	130.68	133.00	-41	3,895	-1.05%
2023/07/19	2	124.50	6	126.33	123.50	-4	3,732	-0.11%
2023/07/18	5	121.60	7	122.99	122.00	-2	3,541	-0.06%
2023/07/17	7	123.43	24	125.19	121.50	-17	3,395	-0.50%
2023/07/14	7	117.50	3	117.17	118.50	4	3,138	0.13%
2023/07/13	5.1	107.85	4	107.25	108.00	1.1	2,953	0.04%
2023/07/12	5	108.40	12.1	109.60	104.50	-7.1	2,876	-0.25%
2023/07/11	7.1	108.42	1	108.00	107.00	6.1	2,720	0.23%
2023/07/10	1	110.00	0	108.30	108.50	1	2,633	0.04%
2023/07/07	6	108.75	6	108.75	109.00	0	2,564	0.00%
2023/07/06	21	104.52	27	105.09	110.00	-6	2,354	-0.25%
2023/07/05	2	99.45	5	101.19	100.00	-3	2,245	-0.14%
2023/07/04	18	95.73	11	95.86	100.00	7	2,125	0.33%
2023/07/03	2	91.15	6	91.63	91.50	-4	1,948	-0.20%
2023/06/30	10	88.26	3	88.17	89.80	7	1,898	0.37%
2023/06/29	1	83.10	3	83.87	84.20	-2	1,846	-0.11%
2023/06/28	1	82.40	1	83.00	82.40	0	1,832	0.00%
2023/06/26	0	0.00	3	86.60	86.30	-3	1,787	-0.17%
2023/06/21	1	88.80	12	88.81	89.60	-11	1,774	-0.62%
2023/06/20	4	89.70	2	89.30	89.40	2	1,764	0.11%
2023/06/19	15	91.01	4	90.35	91.30	11	1,744	0.63%
2023/06/16	9	89.76	1	89.88	89.00	8	1,714	0.46%
2023/06/15	3	89.67	25.3	89.25	89.00	-22.3	1,692	-1.32%
2023/06/14	10	93.08	12	92.96	90.00	-2	1,662	-0.12%
2023/06/13	12	93.21	32	93.48	92.60	-20	1,589	-1.26%
2023/06/12	27	91.10	5	90.62	89.60	22	1,461	1.51%
2023/06/09	1	91.20	0	0.00	90.60	1	1,383	0.07%
2023/06/08	16	93.22	16.2	93.29	93.40	-0.2	1,307	-0.01%
2023/06/07	25	89.55	15	90.27	91.80	10	966	1.04%
2023/06/06	30	83.79	1	81.99	83.50	29	746	3.88%
2023/06/05	7	80.78	0.1	81.00	81.00	6.9	640	1.08%
2023/06/02	13.3	74.47	2	74.90	74.50	11.3	537	2.09%
2023/06/01	1	72.60	3	72.20	72.60	-2	439	-0.46%
2023/05/30	0	0.00	1	69.60	69.80	-1	385	-0.26%
2023/05/29	0	0.00	2	68.70	67.70	-2	376	-0.53%
2023/05/26	2.4	69.18	0	0.00	68.40	2.4	389	0.60%
2023/05/18	0	0.00	2	63.90	64.10	-2	479	-0.42%
2023/05/05	0	0.00	1	61.10	61.60	-1	495	-0.20%
2023/05/02	1	61.50	0	0.00	61.80	1	519	0.19%
2023/04/27	1	60.60	0	0.00	61.10	1	532	0.19%
2023/04/26	1	60.50	1	60.90	60.90	0	531	0.00%
2023/04/25	0	0.00	1	61.20	61.20	-1	531	-0.19%
2023/04/24	0	0.00	1	63.60	63.40	-1	526	-0.19%
2023/04/17	0	0.00	0	66.90	67.10	0	523	0.00%
2023/04/13	1	67.70	0	0.00	67.00	1	525	0.19%
2023/04/12	0	69.90	0	0.00	68.80	0	522	0.00%
2023/04/11	0	69.00	0	0.00	69.00	0	524	0.00%
2023/03/30	1	67.50	0	0.00	67.90	1	555	0.18%
2023/03/27	1	68.20	0	0.00	68.00	1	580	0.17%
2023/03/21	0	0.00	1	67.20	67.20	-1	603	-0.17%
2023/03/08	1	71.80	0	0.00	72.00	1	981	0.10%
2023/03/06	1	71.50	0	0.00	71.50	1	977	0.10%
2023/03/02	1	72.20	0	0.00	72.10	1	1,012	0.10%
2023/03/01	1	72.00	1	72.20	72.20	0	1,003	0.00%
2023/02/24	2	72.30	1	72.30	72.00	1	996	0.10%
2023/02/22	1	70.10	0	0.00	70.30	1	976	0.10%
2023/02/21	1	71.40	0	71.70	71.60	1	982	0.10%
2023/02/20	0	0.00	1	72.80	72.00	-1	1,004	-0.10%
2023/02/17	1	72.30	3	72.50	72.40	-2	1,015	-0.20%
2023/02/16	0	0.00	1	70.79	70.90	-1	955	-0.11%
2023/02/10	1	66.10	0	0.00	66.00	1	966	0.10%
2023/02/03	1	67.70	1	66.90	67.50	0	959	0.00%
2023/02/02	0	0.00	3.5	67.50	68.10	-3.5	958	-0.36%
2023/01/31	3	65.67	0	0.00	65.70	3	956	0.31%
2023/01/30	0	0.00	0.5	66.00	65.80	-0.5	963	-0.05%
2023/01/17	0	0.00	0	62.80	62.30	0	957	0.00%
2023/01/10	0	0.00	1	63.70	64.00	-1	1,013	-0.10%
2022/12/20	0	0.00	1	68.40	64.30	-1	1,116	-0.09%
2022/12/16	2	69.60	2	69.90	69.20	0	1,123	0.00%
2022/12/15	0	0.00	2	70.45	71.10	-2	1,122	-0.18%
2022/12/12	0	0.00	3	69.50	69.40	-3	1,113	-0.27%
2022/12/09	2	71.20	0	0.00	70.30	2	1,106	0.18%
2022/12/08	2	72.45	1	72.50	72.40	1	1,091	0.09%
2022/12/07	10	71.90	10	71.50	71.10	0	1,075	0.00%
2022/12/06	7	72.51	5	72.10	71.80	2	1,029	0.19%
2022/12/05	0	0.00	5	72.82	74.10	-5	960	-0.52%
2022/12/02	2	68.40	5	69.10	67.40	-3	869	-0.35%
2022/11/24	0	0.00	1	63.30	64.40	-1	971	-0.10%
2022/10/27	0	0.00	1	56.00	56.30	-1	1,045	-0.10%
2022/10/21	1	55.90	0	0.00	55.60	1	1,028	0.10%
2022/10/19	1	59.10	0	0.00	58.50	1	1,016	0.10%
2022/10/17	0	0.00	3	60.20	60.20	-3	1,006	-0.30%
2022/10/14	0	0.00	11	59.43	59.50	-11	997	-1.10%
2022/10/13	0	0.00	2	56.75	56.20	-2	994	-0.20%
2022/10/11	0	0.00	1	61.00	61.70	-1	999	-0.10%
2022/10/07	1	64.70	1	64.30	63.50	0	991	0.00%
2022/10/03	0	0.00	1	66.10	66.10	-1	981	-0.10%
2022/09/30	1	65.40	5	63.98	67.00	-4	980	-0.41%
2022/09/28	3	69.23	2	67.10	66.90	1	978	0.10%
2022/09/27	6	71.27	2	72.35	72.30	4	975	0.41%
2022/09/20	0	0.00	1	80.80	81.70	-1	974	-0.10%
2022/09/15	1	85.10	1	86.40	83.70	0	988	0.00%
2022/09/14	1	84.40	0	0.00	84.40	1	981	0.10%
2022/09/05	1	82.60	5	81.68	81.70	-4	1,077	-0.37%
2022/09/02	1	87.20	0	0.00	85.10	1	1,073	0.09%
2022/09/01	8	87.64	2	90.45	86.50	6	1,068	0.56%
2022/08/31	3	85.44	0	0.00	87.10	3	993	0.30%
2022/08/30	0	0.00	2	83.85	84.60	-2	929	-0.22%
2022/08/26	1	82.10	0	0.00	81.60	1	904	0.11%
2022/08/25	0	0.00	1.2	81.98	82.40	-1.2	895	-0.13%
2022/08/24	1	77.90	1	78.50	78.20	0	897	0.00%
2022/08/23	0.2	78.83	0	0.00	78.50	0.2	931	0.02%
2022/08/22	7	85.26	1.1	81.38	81.00	6	923	0.64%
2022/08/19	0	0.00	3.2	84.19	86.70	-3.2	857	-0.37%
2022/08/17	11	78.58	0	0.00	78.50	11	827	1.33%
2022/08/10	2	72.80	0	0.00	72.40	2	843	0.24%
2022/08/09	5	74.14	0	0.00	73.90	5	847	0.59%
2022/08/05	10	74.05	0	0.00	74.30	10	859	1.16%
2022/08/03	1	71.30	0	0.00	71.10	1	879	0.11%
2022/07/26	2	77.00	0	0.00	75.90	2	954	0.21%
2022/07/19	2	78.00	2	77.20	77.30	0	1,002	0.00%
2022/07/18	1	75.20	2	78.40	80.00	-1	1,013	-0.10%
2022/07/15	1	75.70	0	0.00	75.80	1	998	0.10%
2022/07/07	1	75.70	2	75.95	75.70	-1	1,010	-0.10%
2022/06/30	0.1	81.20	0	0.00	81.10	0.1	1,044	0.01%
2022/06/29	0.1	84.10	0	0.00	84.10	0.1	1,079	0.01%
2022/06/27	1	86.00	1	86.10	86.80	0	1,111	0.00%
2022/06/23	1	81.60	1	83.00	82.30	0	1,130	0.00%
2022/06/22	1	84.00	1	84.20	83.20	0	1,143	0.00%
2022/06/21	2	83.80	3	83.90	85.50	-1	1,175	-0.09%
2022/06/20	3	84.60	0	0.00	80.90	3	1,199	0.25%
2022/06/17	0	0.00	1.2	85.52	88.20	-1.2	1,200	-0.10%
2022/06/16	1	92.30	1	88.20	87.60	0	1,201	0.00%
2022/06/15	1	93.10	0	0.00	90.20	1	1,220	0.08%
2022/06/14	0	0.00	1	92.40	92.80	-1	1,308	-0.08%
2022/06/13	0	0.00	3.1	96.97	96.70	-3.1	1,337	-0.23%
2022/06/10	1	100.50	0	0.00	100.50	1	1,358	0.07%
2022/06/09	3.1	102.51	0	0.00	102.00	3.1	1,404	0.22%
2022/06/01	2	109.50	0	0.00	107.00	2	1,629	0.12%
2022/05/31	2	109.50	6.1	110.52	110.50	-4.1	1,677	-0.24%
2022/05/30	1	104.50	0.1	104.75	104.50	0.9	1,784	0.05%
2022/05/27	0	0.00	3	101.67	101.00	-3	1,827	-0.16%
2022/05/26	0	0.00	2	101.50	100.00	-2	1,881	-0.11%
2022/05/25	0	0.00	6	101.00	101.50	-6	1,915	-0.31%
2022/05/24	0.1	102.50	2	101.00	101.00	-1.9	1,999	-0.10%
2022/05/20	0.1	104.00	2	104.00	104.00	-1.9	2,063	-0.09%
2022/05/18	0	0.00	0.1	108.00	107.00	-0.1	2,070	0.00%
2022/05/17	2	106.50	0.1	107.10	107.50	1.9	2,077	0.09%
2022/05/12	0.2	101.00	1	101.00	99.80	-0.9	2,173	-0.04%
2022/05/11	0.1	105.00	0	0.00	104.00	0.1	2,201	0.00%
2022/05/10	0	0.00	0	116.50	105.50	0	2,207	0.00%
2022/05/06	0	0.00	1	112.50	112.00	-1	2,209	-0.05%
2022/05/05	0.1	115.50	0	0.00	116.00	0.1	2,207	0.00%
2022/05/04	1	117.00	1	117.50	115.50	0	2,204	0.00%
2022/05/03	2	115.75	1	113.00	118.00	1	2,204	0.05%
2022/04/29	30	110.00	3	114.17	115.50	27	2,181	1.24%
2022/04/28	1	104.00	0	0.00	105.00	1	2,158	0.05%
2022/04/27	1	104.50	0	0.00	103.50	1	2,160	0.05%
2022/04/26	1	105.00	0	0.00	104.50	1	2,153	0.05%
2022/04/22	1	111.50	1	112.00	110.50	0	2,187	0.00%
2022/04/21	10	115.50	0	0.00	116.50	10	2,221	0.45%
2022/04/20	1	115.00	0	0.00	115.50	1	2,279	0.04%
2022/04/14	10	125.00	0	0.00	125.00	10	2,827	0.35%
2022/04/11	1.2	125.42	0	0.00	124.00	1.2	3,257	0.04%
2022/04/01	0.5	132.00	10	132.55	135.00	-9.5	3,412	-0.28%
2022/03/30	0	0.00	2	144.00	140.50	-2	3,364	-0.06%
2022/03/28	0	0.00	20	138.00	142.00	-20	3,360	-0.60%
2022/03/25	1	146.00	1	147.00	142.50	0	3,343	0.00%
2022/03/24	0.2	145.00	0	0.00	146.00	0.2	3,319	0.00%
2022/03/17	5	141.60	6.5	146.69	146.50	-1.5	3,171	-0.05%
2022/03/16	0	0.00	3	137.50	136.50	-3	3,089	-0.10%
2022/03/15	6	133.00	0.3	134.50	131.50	5.7	3,057	0.19%
2022/03/11	1	140.00	7	138.93	139.00	-6	2,968	-0.20%
2022/03/10	0	0.00	1	134.50	132.00	-1	2,891	-0.03%
2022/03/08	1	126.50	8	128.43	126.50	-7	2,860	-0.25%
2022/03/07	1	127.01	35.1	128.36	127.00	-34.1	2,822	-1.21%
2022/03/04	5.4	145.51	7.3	145.04	141.00	-1.9	2,750	-0.07%
2022/03/03	22.1	152.82	1	154.43	148.00	21.1	2,702	0.78%
2022/03/02	42	142.77	1.1	144.54	145.00	40.9	2,573	1.59%
2022/03/01	0	0.00	0.1	141.00	141.00	-0.1	2,534	0.00%
2022/02/25	6	137.50	5	138.00	137.00	1	2,492	0.04%
2022/02/24	1.2	134.58	31.3	136.92	133.00	-30.1	2,517	-1.20%
2022/02/23	30.1	138.02	3.6	136.98	138.00	26.5	2,526	1.05%
2022/02/22	0	129.00	0	0.00	129.50	0	2,483	0.00%
2022/02/18	0	133.07	0	0.00	131.50	0	2,498	0.00%
2022/02/17	1	134.51	1	133.50	132.50	0	2,503	0.00%
2022/02/16	6	134.58	0	0.00	135.00	6	2,517	0.24%
2022/02/15	6	133.67	5	134.10	133.50	1	2,552	0.04%
2022/02/14	4	126.50	2.3	130.51	130.50	1.7	2,551	0.07%
2022/02/11	7	130.57	1	130.50	129.00	6	2,562	0.23%
2022/02/10	9	126.11	2	126.00	126.50	7	2,538	0.28%
2022/02/09	6	124.17	0	0.00	126.00	6	2,560	0.23%
2022/01/26	1	116.00	0	0.00	117.00	1	2,555	0.04%
2022/01/25	0	0.00	7	117.21	116.00	-7	2,552	-0.27%
2022/01/24	2	121.25	3	122.00	120.00	-1	2,558	-0.04%
2022/01/21	0	0.00	22	123.00	122.00	-22	2,558	-0.86%
2022/01/18	1.1	127.13	0	0.00	127.00	1.1	2,572	0.04%
2022/01/17	1	130.00	0	0.00	130.00	1	2,540	0.04%
2022/01/14	2	123.75	34	123.07	125.00	-32	2,522	-1.27%
2022/01/13	0	0.00	16	127.50	127.50	-16	2,490	-0.64%
2022/01/12	17.2	138.50	0.4	132.00	134.00	16.9	2,436	0.69%
2022/01/11	2	137.00	2	136.00	136.00	0	2,353	0.00%
2022/01/10	10.2	139.05	5	137.40	137.50	5.2	2,245	0.23%
2022/01/07	57.7	137.56	14.1	138.29	138.50	43.5	2,182	1.99%
2022/01/06	23	137.58	14	135.64	136.00	9	1,931	0.47%
2022/01/05	52	125.10	53	127.92	129.50	-1	1,653	-0.06%
2022/01/04	26	124.13	27.4	127.93	126.00	-1.4	1,586	-0.09%
2022/01/03	0	119.00	1	120.00	122.00	-1	1,494	-0.07%
2021/12/30	4.6	124.68	33.1	125.94	122.50	-28.5	1,478	-1.92%
2021/12/29	21.2	124.45	2.2	120.80	123.50	19	1,406	1.35%
2021/12/24	0.1	117.00	0.1	118.00	116.00	0	1,359	0.00%
2021/12/23	0	0.00	0.5	118.19	117.00	-0.5	1,352	-0.04%
2021/12/22	0.1	114.00	0	0.00	114.50	0.1	1,344	0.00%
2021/12/21	0	0.00	1	112.50	113.00	-1	1,338	-0.07%
2021/12/20	0.1	112.79	13	110.73	111.00	-12.9	1,339	-0.97%
2021/12/17	1	112.52	0	0.00	112.00	1	1,347	0.08%
2021/12/16	3	113.83	0	0.00	114.50	3	1,351	0.22%
2021/12/14	1	115.00	0	0.00	114.50	1	1,366	0.07%
2021/12/13	1.4	116.39	1	115.00	116.50	0.4	1,367	0.03%
2021/12/10	2.1	120.21	0.4	119.72	117.50	1.7	1,371	0.12%
2021/12/09	18.2	115.87	0	0.00	117.00	18.2	1,374	1.32%
2021/12/08	0.1	117.00	3.2	117.57	117.00	-3.1	1,373	-0.22%
2021/12/07	0.4	117.25	7	117.00	117.00	-6.6	1,396	-0.47%
2021/12/06	1	117.50	7.1	118.02	118.00	-6.1	1,408	-0.43%
2021/12/03	8	117.50	0	0.00	117.50	8	1,448	0.55%
2021/12/02	0.1	116.00	1	115.00	115.50	-0.9	1,452	-0.06%
2021/12/01	3	118.50	1	119.00	119.00	2	1,452	0.14%
2021/11/29	1	109.50	0	0.00	113.00	1	1,444	0.07%
2021/11/26	6	116.08	4	115.50	115.50	2	1,429	0.14%
2021/11/24	0	0.00	3	120.17	120.00	-3	1,404	-0.21%
2021/11/23	11	123.09	16	122.66	121.50	-5	1,402	-0.36%
2021/11/22	1	126.38	0	0.00	129.00	1	1,362	0.08%
2021/11/19	0	0.00	20	122.00	119.00	-20	1,276	-1.57%
2021/11/18	2	119.50	0	0.00	118.00	2	1,256	0.16%
2021/11/17	13	118.00	0	118.00	117.50	13	1,249	1.04%
2021/11/16	10	121.50	1	120.00	120.50	9	1,240	0.73%
2021/11/15	2	119.50	0	0.00	120.00	2	1,238	0.16%
2021/11/12	4	121.50	0.1	123.00	122.50	3.9	1,226	0.32%
2021/11/11	18	117.28	7	118.07	119.00	11	1,167	0.95%
2021/11/10	2	115.00	1.1	115.50	115.00	0.9	1,132	0.08%
2021/11/09	0.1	111.50	0	0.00	110.50	0.1	1,106	0.01%
2021/11/08	2	107.00	1	109.00	108.00	1	1,096	0.09%
2021/11/04	3	109.33	5	111.50	111.50	-2	1,090	-0.18%
2021/11/03	0	0.00	1	107.00	107.50	-1	1,093	-0.09%
2021/11/02	6	108.50	3	109.00	106.50	3	1,102	0.27%
2021/10/29	2	109.25	0	0.00	109.00	2	1,218	0.16%
2021/10/28	0.1	114.61	0	0.00	113.00	0.1	1,251	0.01%
2021/10/22	0.1	110.00	0	0.00	110.00	0.1	1,334	0.00%
2021/10/19	0	0.00	1	105.50	105.00	-1	1,441	-0.07%
2021/10/18	2	104.00	1	104.50	104.50	1	1,521	0.07%
2021/10/15	2	104.00	0	0.00	102.50	2	1,578	0.13%
2021/10/06	0	0.00	1	99.50	99.20	-1	2,759	-0.04%
2021/10/05	0	100.00	0	0.00	104.00	0	2,796	0.00%
2021/10/04	3.1	105.31	3	108.50	102.00	0.1	2,785	0.00%
2021/09/30	2	114.75	0	0.00	115.00	2	2,772	0.07%
2021/09/24	0	0.00	0.1	118.00	117.00	-0.1	2,854	0.00%
2021/09/16	0	0.00	0.1	113.00	113.00	-0.1	2,837	0.00%
2021/09/15	1	111.50	0	0.00	112.50	1	2,840	0.04%
2021/09/13	0	0.00	1	114.50	113.50	-1	2,825	-0.04%
2021/09/10	0	0.00	0.3	116.50	117.00	-0.3	2,820	-0.01%
2021/09/08	3	120.33	1	115.50	116.50	2	2,796	0.07%
2021/09/07	0.1	126.50	0	0.00	125.50	0.1	2,779	0.00%
2021/09/06	1	131.00	2	134.00	129.00	-1	2,794	-0.04%
2021/09/03	0	0.00	0	133.00	133.00	0	2,798	0.00%
2021/09/01	2	131.00	0	130.68	132.00	2	2,805	0.07%
2021/08/31	0	0.00	0.1	130.50	129.50	-0.1	2,816	0.00%
2021/08/30	0	0.00	0	131.00	129.00	0	2,838	0.00%
2021/08/25	1	132.50	0	0.00	132.00	1	2,884	0.03%
2021/08/24	0	0.00	0.1	131.50	129.50	-0.1	2,929	0.00%
2021/08/19	1	126.00	1	125.00	124.00	0	2,985	0.00%
2021/08/18	0	125.50	0	131.50	132.00	0	2,992	0.00%
2021/08/17	1	128.50	1	130.00	128.00	0	3,027	0.00%
2021/08/16	4.1	130.28	4.2	130.95	130.50	-0.1	3,033	0.00%
2021/08/13	1	134.00	1	136.00	134.00	0	3,028	0.00%
2021/08/12	3	133.51	7	134.00	138.00	-4	3,034	-0.13%
2021/08/11	1	137.00	0	0.00	133.50	1	3,062	0.03%
2021/08/10	1.1	138.89	1	139.00	139.00	0.1	3,100	0.00%
2021/08/09	1	140.49	0	0.00	138.50	1	3,132	0.03%
2021/08/05	4	151.63	0	0.00	147.00	4	3,182	0.13%
2021/08/04	15	157.57	14.1	152.43	152.00	0.9	3,231	0.03%
2021/08/03	0	0.00	3	149.67	150.00	-3	3,171	-0.09%
2021/08/02	0	0.00	1	143.50	145.00	-1	3,186	-0.03%
2021/07/30	1.1	147.86	1	148.00	140.00	0.1	3,239	0.00%
2021/07/28	2	139.50	1	135.00	139.00	1	3,269	0.03%
2021/07/27	1	149.00	5	147.70	143.50	-4	3,276	-0.12%
2021/07/26	2.1	149.05	1	149.50	150.00	1.1	3,283	0.03%
2021/07/23	2	147.25	0.2	147.00	145.50	1.8	3,268	0.06%
2021/07/22	6.2	150.50	2.2	150.27	144.50	4	3,229	0.12%
2021/07/21	7	150.43	3	151.64	155.00	4	3,157	0.13%
2021/07/20	13	156.19	6.1	154.71	152.50	6.9	3,132	0.22%
2021/07/19	4	159.75	1.1	160.02	160.00	3	3,105	0.10%
2021/07/16	5.2	152.86	10	155.71	163.00	-4.8	3,083	-0.16%
2021/07/15	6.3	162.31	9.1	163.67	159.00	-2.8	2,931	-0.10%
2021/07/14	13.4	151.40	10.1	151.03	157.50	3.3	2,533	0.13%
2021/07/13	6	147.17	3.1	146.89	148.50	2.9	2,264	0.13%
2021/07/12	0	0.00	7	130.14	135.00	-7	2,186	-0.32%
2021/07/06	1	131.00	0	0.00	131.50	1	2,694	0.04%
2021/07/05	0	0.00	2	132.00	134.50	-2	2,895	-0.07%
2021/06/29	5	128.00	0	0.00	126.50	5	3,555	0.14%
2021/06/28	0	0.00	1	128.00	128.00	-1	3,616	-0.03%
2021/06/24	1	128.00	0	0.00	127.50	1	3,623	0.03%
2021/06/22	0	0.00	1	126.50	126.00	-1	3,738	-0.03%
2021/06/18	1	135.00	0	0.00	135.00	1	3,720	0.03%
2021/06/17	1	134.50	1	137.50	137.50	0	3,723	0.00%
2021/06/16	2	137.50	6	136.50	134.00	-4	3,726	-0.11%
2021/06/15	0	0.00	1	136.00	136.50	-1	3,726	-0.03%
2021/06/10	5	132.50	2	135.50	132.50	3	3,742	0.08%
2021/06/09	4	133.63	0	0.00	132.00	4	3,747	0.11%
2021/06/08	1	135.00	0	0.00	133.00	1	3,777	0.03%
2021/06/07	0.1	136.50	0	0.00	135.00	0.1	3,783	0.00%
2021/06/03	1.1	136.45	0	0.00	138.50	1.1	3,806	0.03%
2021/06/02	1	138.48	5	138.90	133.00	-4	3,825	-0.10%
2021/06/01	0	0.00	2	139.00	137.00	-2	3,802	-0.05%
2021/05/26	2.1	128.93	15	129.90	129.50	-12.9	3,805	-0.34%
2021/05/25	16	131.75	2	133.00	128.00	14	3,809	0.37%
2021/05/24	0.1	125.50	1	122.00	125.00	-0.9	3,783	-0.02%
2021/05/21	1	119.00	0	0.00	122.00	1	3,818	0.03%
2021/05/17	0	0.00	1	112.50	116.00	-1	3,915	-0.03%
2021/05/13	2.3	116.31	2	118.00	118.50	0.3	3,865	0.01%
2021/05/12	1	120.00	2	116.50	119.00	-1	3,846	-0.03%
2021/05/10	0	0.00	3	145.33	139.00	-3	3,824	-0.08%
2021/05/07	2	135.25	0	0.00	143.00	2	3,829	0.05%
2021/05/06	0	0.00	20	130.50	132.00	-20	3,808	-0.53%
2021/05/05	0	138.85	10	138.00	127.00	-10	3,830	-0.26%
2021/05/03	0	0.00	5	139.50	136.00	-5	3,929	-0.13%
2021/04/29	0	0.00	1	144.50	144.00	-1	3,973	-0.03%
2021/04/28	2	145.25	2	145.75	146.00	0	4,104	0.00%
2021/04/27	1	145.50	4	146.25	145.00	-3	4,179	-0.07%
2021/04/26	1	146.00	0	0.00	146.00	1	4,382	0.02%
2021/04/22	0	0.00	1.1	142.67	137.00	-1.1	4,779	-0.02%
2021/04/21	1	138.50	4.3	140.24	142.50	-3.3	4,780	-0.07%
2021/04/20	3	143.33	3	141.50	142.00	0	4,950	0.00%
2021/04/19	2.3	143.85	2	145.75	141.50	0.3	5,027	0.01%
2021/04/16	7	147.00	3.2	147.72	142.50	3.8	5,107	0.07%
2021/04/15	19.2	150.89	15.1	151.91	152.00	4.1	5,280	0.08%
2021/04/14	3.1	143.12	10	141.20	151.00	-6.9	5,230	-0.13%
2021/04/13	0.1	146.00	0.1	144.00	137.50	-0.1	5,134	0.00%
2021/04/12	19.1	150.21	19	153.11	145.50	0.1	5,212	0.00%
2021/04/09	12	149.71	18	148.31	145.50	-6	5,274	-0.11%
2021/04/08	16	146.81	6	145.42	142.50	10	5,126	0.20%
2021/04/07	15	143.73	1	139.00	145.00	14	4,859	0.29%
2021/04/06	2	130.00	7	128.64	132.00	-5	4,706	-0.11%
2021/04/01	10	120.85	10	120.90	120.00	0	4,544	0.00%
2021/03/31	4	116.00	9	115.06	115.50	-5	4,452	-0.11%
2021/03/29	0	0.00	1	112.50	111.00	-1	4,424	-0.02%
2021/03/26	2	113.25	2	112.75	113.00	0	4,423	0.00%
2021/03/25	10	111.00	0	0.00	112.50	10	4,388	0.23%
2021/03/22	1	104.00	1	105.00	103.50	0	4,321	0.00%
2021/03/19	1	104.00	0	0.00	103.00	1	4,341	0.02%
2021/03/17	0	0.00	2	105.00	103.00	-2	4,434	-0.05%
2021/03/16	1	101.50	2.1	102.06	101.50	-1.1	4,415	-0.03%
2021/03/15	1	102.00	95	101.57	101.50	-94	4,434	-2.12%
2021/03/12	4	100.25	2	103.00	100.00	2	4,456	0.04%
2021/03/11	2	104.00	0	0.00	103.50	2	4,483	0.04%
2021/03/09	1	97.00	0	0.00	98.40	1	4,668	0.02%
2021/03/05	1	108.00	0	0.00	107.50	1	4,730	0.02%
2021/03/04	1	112.50	0	0.00	109.00	1	4,790	0.02%
2021/03/03	0	0.00	5	113.50	110.50	-5	4,798	-0.10%
2021/03/02	3	117.33	2	119.50	114.00	1	4,796	0.02%
2021/02/26	7	117.50	6	119.50	118.50	1	4,834	0.02%
2021/02/25	1	120.00	1	121.00	118.50	0	4,833	0.00%
2021/02/24	2	122.00	0	0.00	118.00	2	4,841	0.04%
2021/02/23	4	123.50	1	126.50	123.00	3	4,846	0.06%
2021/02/22	2	122.00	8	122.06	125.50	-6	4,866	-0.12%
2021/02/19	4	119.88	0	0.00	118.50	4	4,808	0.08%
2021/02/18	5	119.20	5	120.50	123.00	0	4,853	0.00%
2021/02/17	4	120.63	6	119.42	119.50	-2	4,993	-0.04%
2021/02/05	2	112.50	3	113.17	113.50	-1	4,998	-0.02%
2021/02/03	1	111.50	1	112.50	111.00	0	5,173	0.00%
2021/02/02	6	112.33	6	113.33	111.50	0	5,324	0.00%
2021/01/29	3	115.17	12	114.08	109.50	-9	5,843	-0.15%
2021/01/28	0	0.00	9	118.39	117.00	-9	5,961	-0.15%
2021/01/27	3.1	122.82	1	122.50	121.00	2.1	6,102	0.03%
2021/01/26	22.1	126.53	24	123.31	120.50	-1.9	6,267	-0.03%
2021/01/25	0	0.00	1.1	120.97	121.00	-1.1	6,129	-0.02%
2021/01/22	25	124.24	6	126.17	124.50	19	6,130	0.31%
2021/01/21	7	123.64	6	124.67	125.00	1	6,081	0.02%
2021/01/20	9	121.06	5	122.10	121.50	4	5,948	0.07%
2021/01/19	9	124.83	10	125.90	123.50	-1	5,864	-0.02%
2021/01/18	10	117.20	17	119.15	124.00	-7	5,675	-0.12%
2021/01/15	23	118.33	23	121.09	113.00	0	5,576	0.00%
2021/01/14	1	110.50	1	111.50	112.00	0	5,356	0.00%
2021/01/13	6	110.67	10	110.30	112.00	-4	5,389	-0.07%
2021/01/12	9	106.89	29	106.07	107.00	-20	5,209	-0.38%
2021/01/11	5	105.80	3	106.67	107.50	2	5,120	0.04%
2021/01/08	25	107.09	18	106.75	103.50	7	5,033	0.14%
2021/01/07	0	0.00	29	96.57	101.00	-29	4,834	-0.60%
2021/01/06	2	96.75	3	95.37	92.20	-1	4,818	-0.02%
2021/01/05	3	98.63	1	94.80	95.00	2	4,868	0.04%
2021/01/04	1	95.90	32	95.28	98.10	-31	4,762	-0.65%
2020/12/31	2	88.20	20	88.65	89.20	-18	4,564	-0.39%
2020/12/25	1	87.20	0	0.00	87.00	1	4,767	0.02%
2020/12/24	0	0.00	20	87.51	87.20	-20	4,748	-0.42%
2020/12/17	10	88.00	2	86.40	86.20	8	5,703	0.14%
2020/12/15	0	0.00	1	90.20	86.10	-1	5,757	-0.02%
2020/12/14	0	0.00	11	89.07	89.80	-11	5,748	-0.19%
2020/12/11	9	88.90	65	89.89	87.10	-56	5,790	-0.97%
2020/12/10	1	87.10	1	86.30	86.00	0	5,746	0.00%
2020/12/09	6	86.60	2	86.85	87.70	4	5,805	0.07%
2020/12/07	7	86.97	1	84.90	84.90	6	5,770	0.10%
2020/12/04	5	89.22	1	91.10	88.40	4	5,722	0.07%
2020/12/03	10	92.83	112	95.54	90.10	-102	5,743	-1.78%	大賣/鉅額交易
2020/12/02	4	93.33	2	89.75	94.50	2	5,605	0.04%
2020/12/01	2	87.40	0	0.00	87.00	2	5,528	0.04%
2020/11/30	6	88.47	1	89.20	88.30	5	5,533	0.09%
2020/11/27	1	85.80	1	86.10	87.10	0	5,521	0.00%
2020/11/26	1	85.50	1	85.40	85.30	0	5,673	0.00%
2020/11/25	1.3	87.05	21	85.57	85.40	-19.7	5,707	-0.35%
2020/11/24	10.2	85.00	4	84.95	85.50	6.2	5,803	0.11%
2020/11/23	6	84.58	1	84.90	85.20	5	5,971	0.08%
2020/11/20	2.1	84.15	1	84.90	84.10	1.1	6,120	0.02%
2020/11/19	10	84.36	0	0.00	84.20	10	6,151	0.16%
2020/11/18	3	87.70	4	86.85	87.30	-1	6,170	-0.02%
2020/11/17	34	87.13	2	89.60	86.70	32	6,173	0.52%
2020/11/16	6	89.43	29	88.54	89.60	-23	6,136	-0.37%
2020/11/13	2	85.65	6	86.08	87.20	-4	5,993	-0.07%
2020/11/12	4	85.90	6	84.88	85.00	-2	5,948	-0.03%
2020/11/11	9	85.34	34	84.33	84.60	-25	5,869	-0.43%
2020/11/10	27	84.47	4	85.80	86.40	23	5,782	0.40%
2020/11/09	10	87.63	10	87.06	89.90	0	5,625	0.00%
2020/11/06	57	84.95	59	85.57	83.10	-2	5,399	-0.04%
2020/11/05	6	79.32	11	80.61	82.00	-5	5,044	-0.10%
2020/11/04	8	77.41	3	77.00	79.00	5	4,907	0.10%
2020/11/03	11	73.96	10	74.56	75.90	1	4,768	0.02%
2020/11/02	3	72.10	4	72.13	73.40	-1	4,620	-0.02%
2020/10/30	11	72.16	14	72.90	71.40	-3	4,772	-0.06%
2020/10/29	2	69.60	2	68.70	72.00	0	4,765	0.00%
2020/10/28	2	70.70	8	70.46	70.00	-6	4,766	-0.13%
2020/10/27	2	72.00	2	72.35	71.80	0	4,792	0.00%
2020/10/26	1	72.60	4	73.00	72.10	-3	4,942	-0.06%
2020/10/23	3	72.10	3	74.67	72.50	0	5,035	0.00%
2020/10/22	3	71.87	4	72.98	72.90	-1	5,236	-0.02%
2020/10/21	1	71.60	2	72.00	72.50	-1	5,421	-0.02%
2020/10/19	1	69.90	0	0.00	69.00	1	5,378	0.02%
2020/10/16	3	70.93	4	71.18	69.50	-1	5,386	-0.02%
2020/10/15	3	72.10	2	72.15	71.30	1	5,369	0.02%
2020/10/14	1	72.20	6	72.72	72.70	-5	5,323	-0.09%
2020/10/13	1	71.20	5	69.70	71.40	-4	5,282	-0.08%
2020/10/08	1	70.70	0	0.00	68.60	1	5,383	0.02%
2020/10/07	1	69.60	2	70.10	69.70	-1	5,376	-0.02%
2020/10/06	101	68.71	101	69.97	70.00	0	5,392	0.00%	大買/大賣/
2020/10/05	0	0.00	1	67.60	68.50	-1	5,320	-0.02%
2020/09/29	0	0.00	1	64.00	64.00	-1	5,300	-0.02%
2020/09/28	1	64.20	5	64.32	64.40	-4	5,292	-0.08%
2020/09/25	2	64.55	4	63.68	62.50	-2	5,274	-0.04%
2020/09/24	159	66.01	156	66.34	66.50	3	5,150	0.06%	大買/大賣/
2020/09/23	225	73.09	222	71.26	66.00	3	4,986	0.06%	大買/大賣/
2020/09/22	0	0.00	1	68.70	69.40	-1	4,395	-0.02%
2020/09/21	0	0.00	28	67.60	67.30	-28	4,273	-0.66%
2020/09/18	2	67.60	2	68.05	67.30	0	4,232	0.00%
2020/09/16	0	0.00	1	68.50	66.30	-1	4,153	-0.02%
2020/09/15	0	0.00	2	66.70	66.40	-2	4,049	-0.05%
2020/09/14	4	66.58	2	65.95	67.20	2	4,009	0.05%
2020/09/11	0	0.00	2	63.30	63.40	-2	3,927	-0.05%
2020/09/10	0	0.00	1	64.00	63.00	-1	3,907	-0.03%
2020/09/09	1	63.20	1	63.20	64.10	0	3,887	0.00%
2020/09/08	3	63.77	3	63.77	63.90	0	3,869	0.00%
2020/09/07	0	0.00	1	61.60	62.20	-1	3,809	-0.03%
2020/09/04	1	64.00	0	0.00	64.40	1	3,769	0.03%
2020/09/03	2	66.95	6	67.05	66.60	-4	3,722	-0.11%
2020/09/02	3	67.40	1	67.00	66.60	2	3,698	0.05%
2020/09/01	21	69.97	19	70.01	68.50	2	3,642	0.05%
2020/08/31	3	67.73	2	68.10	68.40	1	3,459	0.03%
2020/08/28	18	67.42	5	67.46	67.60	13	3,372	0.39%
2020/08/27	4	64.13	7	66.10	67.20	-3	3,218	-0.09%
2020/08/26	6	63.95	14	64.08	62.70	-8	3,018	-0.27%
2020/08/25	4	61.85	1	62.20	62.20	3	2,838	0.11%
2020/08/24	3	60.87	9	61.09	61.60	-6	2,773	-0.22%
2020/08/21	15	55.60	5	56.50	58.00	10	2,700	0.37%
2020/08/20	5	52.94	50	52.04	52.80	-45	2,654	-1.70%
2020/08/19	9	57.37	2	58.40	56.10	7	2,604	0.27%
2020/08/18	5	59.68	0	0.00	58.90	5	2,572	0.19%
2020/08/17	1	60.30	0	0.00	60.50	1	2,553	0.04%
2020/08/13	1	59.10	0	0.00	58.40	1	2,516	0.04%
2020/08/11	0	0.00	4	60.50	59.20	-4	2,474	-0.16%
2020/08/10	1	59.40	0	0.00	60.00	1	2,457	0.04%
2020/08/07	2	62.85	1	62.00	62.80	1	2,406	0.04%
2020/08/06	14	65.69	13	64.27	64.30	1	2,363	0.04%
2020/08/05	6	66.13	7	66.17	65.00	-1	2,292	-0.04%
2020/08/04	4	62.38	0	0.00	62.10	4	2,111	0.19%
2020/08/03	0	0.00	1	61.80	62.40	-1	2,070	-0.05%
2020/07/31	0	0.00	52	62.50	62.70	-52	2,033	-2.56%
2020/07/30	153	62.37	106	62.38	61.80	47	1,978	2.38%	大買/大賣/
2020/07/29	5	57.88	3	59.13	61.30	2	1,811	0.11%
2020/07/28	12	61.49	7	60.27	55.80	5	1,684	0.30%
2020/07/27	5	57.30	5	57.88	59.10	0	1,359	0.00%
2020/07/24	7	53.24	1	54.30	53.80	6	1,124	0.53%
2020/07/22	2	53.05	3	53.00	53.10	-1	1,062	-0.09%
2020/07/17	5	54.08	7	54.21	53.70	-2	969	-0.21%
2020/07/16	4	52.38	2	52.35	52.70	2	906	0.22%
2020/07/15	12	54.31	11	56.18	51.50	1	866	0.12%
2020/07/14	0	0.00	10	52.33	52.00	-10	633	-1.58%
2020/07/10	5	49.90	3	50.43	51.90	2	526	0.38%
2020/07/09	3	48.22	0	0.00	48.80	3	427	0.70%
2020/06/22	5	42.00	0	0.00	42.00	5	326	1.53%
2020/06/08	1	44.00	3	44.50	44.70	-2	394	-0.51%
2020/05/11	50	43.76	0	0.00	44.00	50	663	7.53%
2020/05/04	0	0.00	10	40.50	40.70	-10	640	-1.56%
2020/04/29	0	0.00	2	39.80	40.20	-2	631	-0.32%
2020/04/23	0	0.00	1	36.60	37.00	-1	662	-0.15%
2020/03/26	0	34.30	0	0.00	34.00	0	641	0.00%
2020/03/20	1	30.40	0	0.00	30.40	1	622	0.16%
2020/03/04	0	0.00	1	44.75	44.60	-1	453	-0.22%
2020/03/03	1	45.05	0	0.00	45.00	1	445	0.22%
2020/02/24	0	0.00	15	46.50	45.55	-15	404	-3.71%
2020/02/21	0	0.00	10	47.50	47.35	-10	389	-2.57%
2020/02/19	10	49.50	10	48.43	47.75	0	380	0.00%
2020/02/18	3	47.93	0	0.00	48.20	3	322	0.93%
2020/02/17	12	44.59	0	0.00	44.90	12	233	5.15%
2020/01/07	0	0.00	1	40.10	39.85	-1	209	-0.48%
2020/01/02	0	0.00	12	41.25	41.50	-12	204	-5.85%
2019/12/03	0	0.00	10	40.74	41.20	-10	191	-5.23%
2019/11/28	104	41.60	0	0.00	41.35	104	189	54.88%	大買/鉅額交易
2019/11/12	0	0.00	22	39.00	39.10	-22	146	-15.00%
2019/11/08	0	0.00	20	38.47	38.50	-20	146	-13.65%
2019/10/28	20	39.17	0	0.00	39.50	20	125	16.00%
2019/09/11	0	0.00	7	35.06	35.15	-7	169	-4.13%
2019/09/05	0	0.00	10	36.15	36.20	-10	170	-5.87%
2019/08/22	0	0.00	1	37.15	37.15	-1	173	-0.58%
2019/08/21	1	36.70	0	0.00	36.75	1	171	0.58%
2019/08/15	0	0.00	1	34.50	34.50	-1	169	-0.59%
2019/08/07	1	34.85	0	0.00	34.65	1	167	0.60%
2019/07/23	0	0.00	2	38.75	38.75	-2	169	-1.18%
2019/07/22	0	0.00	1	39.40	39.15	-1	167	-0.60%
2019/07/19	2	38.13	0	0.00	38.10	2	168	1.19%
2019/07/16	0	0.00	1	37.80	37.80	-1	159	-0.63%
2019/07/12	1	39.50	0	0.00	39.00	1	156	0.64%
2019/07/11	1	39.30	0	0.00	39.40	1	156	0.64%
2019/06/26	0	0.00	25	42.45	42.70	-25	200	-12.45%
2019/04/08	0	0.00	4	48.90	47.75	-4	215	-1.86%
2019/04/03	2	49.40	0	0.00	49.60	2	204	0.98%
2019/04/02	2	47.60	0	0.00	48.35	2	184	1.08%
2019/03/15	0	46.50	0	0.00	46.05	0	163	0.00%
2019/02/25	14	48.52	2	49.10	49.30	12	162	7.37%
2019/02/14	0	0.00	1	45.25	45.20	-1	140	-0.71%
2019/01/28	1	44.60	0	0.00	44.50	1	140	0.71%
2019/01/17	0	0.00	0	44.50	44.20	0	172	0.00%
2019/01/10	0	0.00	1	42.55	43.50	-1	181	-0.55%
2019/01/07	1	42.15	0	0.00	42.00	1	189	0.53%
2018/12/22	1	42.85	0	0.00	42.85	1	238	0.42%
2018/12/17	1	45.10	0	0.00	45.40	1	241	0.41%
2018/12/06	0	0.00	30	45.20	45.10	-30	261	-11.48%
2018/10/26	0	0.00	19	43.20	42.45	-19	368	-5.16%
2018/09/10	0	0.00	3	55.27	54.40	-3	978	-0.31%
2018/08/28	0	0.00	0	59.50	59.50	0	1,018	0.00%
2018/08/14	0	0.00	2	59.70	60.10	-2	1,254	-0.16%
2018/07/18	0	0.00	5	65.64	64.70	-5	1,259	-0.40%
2018/07/17	45	66.10	0	0.00	65.70	45	1,253	3.59%
2018/07/16	3	67.00	0	0.00	67.00	3	1,241	0.24%
2018/07/12	0	0.00	5	66.00	65.20	-5	1,222	-0.41%
2018/07/11	3	66.57	0	0.00	66.40	3	1,218	0.25%
2018/07/10	29	66.47	5	67.36	66.70	24	1,220	1.97%
2018/07/06	9	69.18	0	0.00	70.80	9	1,146	0.79%
2018/07/05	3	68.50	5	69.48	67.70	-2	1,002	-0.20%
2018/07/04	2	67.65	2	66.90	67.50	0	887	0.00%
2018/06/29	4	62.60	26	63.00	63.60	-22	805	-2.73%
2018/06/28	0	0.00	26	65.17	63.60	-26	803	-3.24%
2018/06/27	0	0.00	117	65.40	65.20	-117	800	-14.62%	大賣/鉅額交易
2018/06/25	2	66.70	0	0.00	66.70	2	812	0.25%
2018/06/22	2	66.80	0	0.00	66.60	2	813	0.25%
2018/06/06	0	0.00	15	70.56	70.60	-15	884	-1.70%
2018/06/05	0	0.00	1	70.80	69.70	-1	915	-0.11%
2018/06/04	2	72.60	5	71.80	71.10	-3	966	-0.31%
2018/06/01	0	0.00	2	71.10	71.80	-2	982	-0.20%
2018/05/31	2	71.50	6	72.87	70.80	-4	1,003	-0.40%
2018/05/30	3	72.03	13	72.45	73.40	-10	1,013	-0.99%
2018/05/29	3	73.10	0	0.00	72.70	3	1,030	0.29%
2018/05/28	5	72.20	0	0.00	71.60	5	993	0.50%
2018/05/25	0	0.00	8	67.51	69.40	-8	964	-0.83%
2018/05/22	11	67.80	2	67.50	67.80	9	990	0.91%
2018/05/18	0	0.00	2	64.40	64.70	-2	974	-0.21%
2018/05/14	2	67.05	133	67.84	67.10	-131	1,012	-12.93%	大賣/鉅額交易
2018/05/11	3	67.17	66	67.49	67.30	-63	997	-6.32%
2018/05/03	1	65.90	0	0.00	66.30	1	1,008	0.10%
2018/05/02	1	64.80	0	0.00	64.80	1	1,004	0.10%
2018/04/26	0	0.00	5	62.30	62.50	-5	1,019	-0.49%
2018/04/25	2	61.85	3	63.00	63.30	-1	1,018	-0.10%
2018/04/16	61	64.80	0	0.00	65.20	61	1,004	6.07%
2018/04/02	0	0.00	23	70.30	69.40	-23	1,019	-2.26%
2018/03/29	15	69.80	0	0.00	69.30	15	1,034	1.45%
2018/03/26	10	68.55	0	0.00	68.60	10	1,037	0.96%
2018/03/23	1	68.60	39	68.72	68.70	-38	1,030	-3.69%
2018/03/22	0	0.00	43	68.75	68.10	-43	1,019	-4.22%
2018/03/21	0	0.00	33	69.14	69.00	-33	1,010	-3.27%
2018/03/13	0	0.00	1	72.60	73.00	-1	976	-0.10%
2018/03/09	5	76.24	3	75.40	75.00	2	955	0.21%
2018/03/08	0	0.00	10	75.00	76.00	-10	921	-1.09%
2018/03/07	12	74.68	14	73.10	72.80	-2	862	-0.23%
2018/03/06	5	74.60	1	74.40	74.20	4	846	0.47%
2018/03/05	10	74.00	0	0.00	74.40	10	824	1.21%
2018/03/02	0	0.00	20	72.90	73.20	-20	790	-2.53%
2018/02/27	15	72.10	0	0.00	71.80	15	765	1.96%
2018/02/26	5	72.00	0	0.00	72.00	5	758	0.66%
2018/02/07	1	67.70	1	66.50	66.20	0	743	0.00%
2018/02/06	0	0.00	10	63.50	65.00	-10	734	-1.36%
2018/02/05	0	0.00	1	66.40	67.50	-1	726	-0.14%
2018/02/02	0	0.00	1	69.10	67.60	-1	733	-0.14%
2018/02/01	1	67.90	2	67.80	67.90	-1	755	-0.13%
2018/01/22	1	68.10	0	0.00	68.10	1	1,032	0.10%
2018/01/18	0	0.00	62	67.10	67.80	-62	1,103	-5.62%
2018/01/16	0	0.00	7	65.80	65.30	-7	1,217	-0.57%
2018/01/15	0	0.00	1	66.10	66.00	-1	1,275	-0.08%
2018/01/08	0	0.00	3	65.50	65.10	-3	1,570	-0.19%
2018/01/05	13	66.46	0	0.00	66.00	13	1,583	0.82%