潤泰全 (2915)-玉山-雙和券商分點個股進出

台股 » 個股 » 潤泰全 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤泰全

(2915)

可現股當沖

股價
68.8
漲跌
▲1.8
漲幅
+2.69%
成交量
6,231張
產業
上市貿易百貨類股
742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

潤泰全 (2915)籌碼相關－玉山-雙和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-雙和券商分點個股進出
玉山-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	7	68.56	0	68.70	68.80	7	5,425	0.13%
2024/05/27	3	67.30	0	0.00	67.00	3	5,376	0.06%
2024/05/24	0	0.00	1	66.40	66.90	-1	5,334	-0.02%
2024/05/23	5.1	65.78	4	66.08	65.70	1.1	5,260	0.02%
2024/05/22	3	68.03	2	68.20	67.90	1	5,098	0.02%
2024/05/21	1	67.80	0	67.90	67.80	1	5,034	0.02%
2024/05/20	13.2	69.26	12	69.22	68.70	1.2	4,930	0.02%
2024/05/17	49	70.96	51	70.94	70.70	-2	4,760	-0.04%
2024/05/16	21.1	72.44	48.5	72.93	72.10	-27.5	4,542	-0.60%
2024/05/15	58	71.41	85	73.50	73.20	-27	4,294	-0.63%
2024/05/14	52.7	68.48	5.6	68.52	68.20	47.1	3,836	1.23%
2024/05/13	21	67.22	32	69.22	69.60	-11	3,435	-0.32%
2024/05/10	0	63.00	2	63.20	63.30	-2	2,980	-0.07%
2024/05/09	0	62.50	0.2	62.50	61.90	-0.2	2,902	-0.01%
2024/05/08	3.1	62.00	22	62.29	62.60	-19	2,873	-0.66%
2024/05/07	1	62.61	2	63.20	63.00	-1	2,812	-0.03%
2024/05/06	0	63.56	20	63.60	63.70	-20	2,761	-0.72%
2024/05/03	9.3	62.91	2	63.16	62.60	7.2	2,682	0.27%
2024/05/02	4	63.52	3	63.67	63.60	1	2,583	0.04%
2024/04/30	1.1	60.61	1	61.00	60.20	0.1	2,289	0.01%
2024/04/26	1	60.10	6	60.12	60.10	-5	2,223	-0.22%
2024/04/25	0	59.90	1	60.30	59.90	-1	2,209	-0.04%
2024/04/24	1	59.80	0	0.00	59.60	1	2,201	0.05%
2024/04/18	0.2	59.52	0	0.00	60.00	0.2	2,202	0.01%
2024/04/17	4	58.60	0	0.00	58.60	4	2,198	0.18%
2024/04/16	0	58.70	0	0.00	58.40	0	2,188	0.00%
2024/04/15	0	59.80	0	0.00	59.70	0	2,155	0.00%
2024/04/12	0	59.50	0	0.00	59.30	0	2,166	0.00%
2024/04/11	0	59.70	5	59.90	59.80	-5	2,169	-0.23%
2024/04/10	0	60.10	0	0.00	60.30	0	2,168	0.00%
2024/04/09	1	59.60	1	59.80	59.90	0	2,194	0.00%
2024/04/08	0	59.30	10	59.30	59.30	-10	2,262	-0.44%
2024/04/03	1	59.70	1	59.60	59.60	0	2,297	0.00%
2024/04/02	0	60.10	0	0.00	59.90	0	2,339	0.00%
2024/04/01	0	60.10	0	0.00	60.30	0	2,359	0.00%
2024/03/29	0	59.60	0	0.00	59.40	0	2,356	0.00%
2024/03/28	0	59.60	0	0.00	59.60	0	2,361	0.00%
2024/03/27	0	59.00	0	0.00	59.40	0	2,371	0.00%
2024/03/26	0	59.10	0	0.00	59.00	0	2,383	0.00%
2024/03/25	0	59.20	2.5	59.20	59.30	-2.5	2,395	-0.10%
2024/03/22	2	58.70	1	58.50	59.00	1	2,438	0.04%
2024/03/21	0	58.80	2	58.80	58.80	-2	2,460	-0.08%
2024/03/20	20.1	58.40	2	57.71	57.80	18.1	2,629	0.69%
2024/03/19	0.8	58.42	0	0.00	58.20	0.8	2,641	0.03%
2024/03/18	1	59.01	2	59.20	59.10	-1	2,600	-0.04%
2024/03/15	1.2	58.83	0	0.00	59.20	1.2	2,652	0.04%
2024/03/14	1.3	59.45	0	0.00	59.60	1.3	2,577	0.05%
2024/03/13	0	61.20	0	0.00	61.20	0	2,512	0.00%
2024/03/12	20	61.20	1	61.30	61.20	19	2,524	0.75%
2024/03/11	0	60.46	2	60.80	60.80	-2	2,537	-0.08%
2024/03/08	1	59.20	0	0.00	59.30	1	2,500	0.04%
2024/03/07	0	59.60	0	0.00	59.50	0	2,525	0.00%
2024/03/06	0	59.90	0	0.00	60.00	0	2,523	0.00%
2024/03/05	0	0.00	1	59.60	59.50	-1	2,560	-0.04%
2024/03/04	1	59.11	0	0.00	59.10	1	2,569	0.04%
2024/03/01	1	59.30	0	0.00	59.50	1	2,552	0.04%
2024/02/29	0.1	59.12	0	0.00	59.20	0.1	2,556	0.00%
2024/02/27	0.5	60.00	0	0.00	59.50	0.5	2,533	0.02%
2024/02/23	1	60.20	0	0.00	60.20	1	2,534	0.04%
2024/02/22	0.1	60.57	0	0.00	60.50	0.1	2,556	0.00%
2024/02/21	0	60.70	0	0.00	60.70	0	2,629	0.00%
2024/02/20	0.1	60.65	0	0.00	60.70	0.1	2,651	0.00%
2024/02/19	0	61.03	0	0.00	61.10	0	2,695	0.00%
2024/02/16	0	60.20	0	60.30	60.40	0	2,858	0.00%
2024/02/15	1	60.10	1	60.50	60.20	0	3,005	0.00%
2024/02/05	0.1	60.48	0	0.00	60.40	0.1	2,996	0.00%
2024/02/02	0	60.80	0	0.00	60.50	0	2,989	0.00%
2024/02/01	0	60.70	0	0.00	60.90	0	2,985	0.00%
2024/01/31	0.6	60.33	0	0.00	60.10	0.6	2,982	0.02%
2024/01/30	0.1	60.67	0	0.00	60.40	0.1	2,967	0.00%
2024/01/29	0	61.20	0	0.00	61.30	0	2,963	0.00%
2024/01/26	2	61.10	0	0.00	61.10	2	2,962	0.07%
2024/01/25	0	60.60	0	0.00	60.40	0	2,967	0.00%
2024/01/24	0.5	60.81	0	0.00	60.50	0.5	2,979	0.02%
2024/01/23	0	60.40	0	0.00	60.20	0	2,989	0.00%
2024/01/22	6	60.30	0	0.00	60.10	6	2,978	0.20%
2024/01/19	0	60.30	0.1	60.40	60.30	-0.1	2,970	0.00%
2024/01/18	2	60.20	0	0.00	60.30	2	2,970	0.07%
2024/01/17	7	60.13	0	0.00	60.10	7	2,954	0.24%
2024/01/16	8	61.54	0	0.00	61.10	8	2,902	0.28%
2024/01/15	0	62.60	0	0.00	62.20	0	2,852	0.00%
2024/01/12	0	62.40	1	62.40	62.00	-1	2,872	-0.03%
2024/01/11	0	62.60	0	0.00	62.60	0	2,883	0.00%
2024/01/10	2	62.90	11	62.91	62.90	-9	2,970	-0.30%
2024/01/09	5	63.00	0	0.00	63.00	5	2,973	0.17%
2024/01/05	0	63.70	2	64.00	63.70	-2	2,938	-0.07%
2024/01/04	0	64.30	0	0.00	63.80	0	2,930	0.00%
2024/01/02	1	65.29	1	65.00	64.90	0	2,881	0.00%
2023/12/29	1	63.70	0	0.00	64.30	1	2,801	0.04%
2023/12/28	0	63.90	1	64.30	64.10	-1	2,782	-0.04%
2023/12/27	0.1	63.70	0	0.00	63.50	0.1	2,750	0.00%
2023/12/26	5	62.80	0	0.00	63.40	5	2,721	0.18%
2023/12/25	0	63.00	3.1	62.80	62.80	-3	2,719	-0.11%
2023/12/22	5	62.50	0	0.00	62.60	5	2,713	0.18%
2023/12/21	0	62.60	0	0.00	62.50	0	2,701	0.00%
2023/12/20	0	62.90	0	0.00	62.60	0	2,688	0.00%
2023/12/18	5	63.40	0	0.00	63.60	5	2,641	0.19%
2023/12/15	0	0.00	0	63.30	63.10	0	2,638	0.00%
2023/12/14	2	62.80	0	0.00	62.70	2	2,470	0.08%
2023/12/13	5	62.00	0	0.00	62.00	5	2,421	0.21%
2023/12/12	5.3	62.01	0	0.00	62.40	5.3	2,424	0.22%
2023/12/11	0	63.40	1	63.50	63.50	-1	2,352	-0.04%
2023/12/08	1	63.10	0	0.00	63.10	1	2,347	0.04%
2023/12/07	1	64.00	1	64.80	63.70	0	2,338	0.00%
2023/12/06	0	0.00	2	64.45	64.50	-2	2,304	-0.09%
2023/12/05	0	63.70	0	0.00	63.70	0	2,257	0.00%
2023/12/04	2	63.90	1	63.40	63.90	1	2,232	0.04%
2023/12/01	0	62.80	0	0.00	62.70	0	2,201	0.00%
2023/11/30	0	62.44	0	0.00	63.00	0	2,181	0.00%
2023/11/29	0	61.90	0	0.00	61.50	0	2,132	0.00%
2023/11/24	0	61.62	3	61.80	61.40	-3	2,108	-0.14%
2023/11/23	0	61.72	0	0.00	61.90	0	2,147	0.00%
2023/11/21	0	61.90	2	61.70	61.60	-2	2,133	-0.09%
2023/11/20	1.6	62.03	0	0.00	61.50	1.6	2,102	0.08%
2023/11/17	6.1	64.00	2.2	63.35	63.30	3.9	2,026	0.19%
2023/11/16	0.3	64.33	4	64.15	64.00	-3.7	2,018	-0.18%
2023/11/15	1.1	62.87	31	62.90	64.80	-29.9	2,009	-1.49%
2023/11/14	1.1	62.18	2	61.50	62.30	-0.9	1,838	-0.05%
2023/11/13	10.1	58.60	1	58.90	58.90	9.1	1,712	0.53%
2023/11/10	0.2	58.70	0	0.00	58.60	0.2	1,729	0.01%
2023/11/08	0	59.07	1	59.00	58.80	-1	1,791	-0.05%
2023/11/06	0.1	58.94	0	0.00	58.70	0.1	1,851	0.00%
2023/11/02	0	58.20	0	0.00	57.90	0	1,920	0.00%
2023/11/01	0	0.00	0	56.80	56.60	0	1,920	0.00%
2023/10/27	1	57.00	0	0.00	57.10	1	1,961	0.05%
2023/10/25	0.2	58.55	0	0.00	58.00	0.2	1,973	0.01%
2023/10/24	0	58.30	0	0.00	58.20	0	1,988	0.00%
2023/10/23	0	0.00	0	57.60	57.30	0	2,001	0.00%
2023/10/20	1.4	57.47	0	0.00	57.70	1.4	2,020	0.07%
2023/10/19	3	58.27	0	58.20	58.00	3	2,050	0.15%
2023/10/17	0	59.50	0	0.00	58.90	0	2,007	0.00%
2023/10/13	0.3	59.56	0	0.00	59.30	0.3	2,087	0.02%
2023/10/11	2.1	58.10	0	0.00	58.50	2.1	2,092	0.10%
2023/10/05	0	58.90	0	0.00	58.70	0	2,089	0.00%
2023/10/04	0	58.60	0	0.00	58.20	0	2,112	0.00%
2023/10/03	0	59.30	0	0.00	59.20	0	2,109	0.00%
2023/09/28	0	59.10	0	0.00	58.80	0	2,136	0.00%
2023/09/27	0.1	58.70	1.1	58.61	58.40	-1	2,160	-0.04%
2023/09/26	0	58.90	0	0.00	58.80	0	2,205	0.00%
2023/09/25	0.2	59.40	3	59.00	59.30	-2.8	2,214	-0.13%
2023/09/20	1.5	59.92	0	0.00	60.50	1.5	2,219	0.07%
2023/09/19	0.1	60.20	0.4	60.10	60.80	-0.3	2,185	-0.01%
2023/09/15	0.1	60.40	0	0.00	60.00	0.1	2,205	0.00%
2023/09/14	0	60.60	0	0.00	60.50	0	2,187	0.00%
2023/09/13	1.2	60.54	0	0.00	60.10	1.2	2,200	0.05%
2023/09/12	13	60.77	0	0.00	60.70	13	2,250	0.58%
2023/09/11	0.1	61.30	0	0.00	61.00	0.1	2,250	0.01%
2023/09/08	0	60.80	0	0.00	60.70	0	2,270	0.00%
2023/09/07	0.1	60.80	0	0.00	60.80	0.1	2,293	0.00%
2023/09/06	0.1	61.25	0	0.00	61.20	0.1	2,312	0.00%
2023/09/05	0.1	61.85	0	0.00	61.90	0.1	2,318	0.01%
2023/09/04	0	62.20	0	0.00	62.30	0	2,338	0.00%
2023/08/31	0.7	62.10	0	0.00	62.30	0.7	2,414	0.03%
2023/08/29	2	61.65	3	62.03	62.30	-1	2,537	-0.04%
2023/08/28	0.1	60.40	0	0.00	60.70	0.1	2,489	0.00%
2023/08/25	0.1	59.80	0	0.00	60.20	0.1	2,493	0.01%
2023/08/24	0	0.00	10	59.40	59.50	-10	2,478	-0.40%
2023/08/21	0	61.00	0	0.00	60.90	0	2,498	0.00%
2023/08/18	1.1	59.03	0	0.00	58.90	1.1	2,458	0.04%
2023/08/17	1.3	59.42	0	0.00	59.60	1.3	2,466	0.05%
2023/08/16	0.7	60.33	5	60.00	60.20	-4.3	2,440	-0.18%
2023/08/15	0	61.00	0	0.00	60.90	0	2,422	0.00%
2023/08/14	0.1	61.86	0	0.00	60.80	0.1	2,437	0.01%
2023/08/11	0	61.90	0	0.00	61.30	0	2,411	0.00%
2023/08/10	0.2	60.27	0	0.00	60.10	0.2	2,394	0.01%
2023/08/09	7	61.79	0	0.00	61.80	7	2,443	0.29%
2023/08/08	22	62.08	0	0.00	62.20	22	2,391	0.92%
2023/08/07	0	62.30	0	0.00	62.60	0	2,408	0.00%
2023/08/04	0	0.00	2	61.90	62.20	-2	2,405	-0.08%
2023/08/02	3	62.73	0	0.00	62.50	3	2,421	0.12%
2023/08/01	0.6	62.70	1	62.80	62.70	-0.4	2,406	-0.02%
2023/07/28	0	61.70	0	0.00	61.70	0	2,397	0.00%
2023/07/27	0	62.00	0	0.00	62.10	0	2,392	0.00%
2023/07/26	0.5	61.60	0	61.70	61.20	0.5	2,387	0.02%
2023/07/25	0.1	61.19	0	0.00	61.00	0.1	2,387	0.01%
2023/07/24	1.2	61.77	0	0.00	61.30	1.2	2,419	0.05%
2023/07/20	0	61.00	0.1	62.50	62.50	0	2,483	0.00%
2023/07/19	1	61.00	0	0.00	60.80	1	2,503	0.04%
2023/07/18	0	61.50	0	0.00	62.20	0	2,509	0.00%
2023/07/17	0	61.50	0	0.00	61.40	0	2,506	0.00%
2023/07/14	0	61.27	0	0.00	61.40	0	2,522	0.00%
2023/07/13	0.1	61.20	0	0.00	60.90	0.1	2,540	0.01%
2023/07/12	0	61.30	0	0.00	61.20	0	2,541	0.00%
2023/07/11	0	61.95	0	0.00	61.80	0	2,548	0.00%
2023/07/10	3.2	61.86	3	61.50	61.50	0.2	2,568	0.01%
2023/07/06	0.2	60.78	0	0.00	60.60	0.2	2,596	0.01%
2023/07/05	0	63.20	1	63.20	61.90	-1	2,579	-0.04%
2023/07/04	1	61.60	3	61.87	62.50	-2	2,562	-0.08%
2023/07/03	0	61.10	0	0.00	61.00	0	2,547	0.00%
2023/06/29	0	60.90	1	61.00	60.40	-1	2,569	-0.04%
2023/06/28	0	60.33	3	60.63	60.80	-3	2,579	-0.12%
2023/06/27	0	59.20	0	59.20	59.50	0	2,582	0.00%
2023/06/26	0.1	58.83	1.3	59.43	59.10	-1.2	2,604	-0.04%
2023/06/21	1	58.81	2	59.40	58.70	-1	2,638	-0.04%
2023/06/20	1.1	59.61	2	59.60	59.30	-0.9	2,626	-0.04%
2023/06/19	0.1	59.87	1	59.80	59.80	-0.9	2,647	-0.04%
2023/06/16	1.9	60.54	0	0.00	59.60	1.9	2,694	0.07%
2023/06/15	0	60.30	3	60.63	60.70	-3	2,738	-0.11%
2023/06/14	3	60.30	0	0.00	60.50	3	2,795	0.11%
2023/06/13	0.6	60.69	1	61.10	60.70	-0.4	2,879	-0.01%
2023/06/12	2.3	60.40	0	0.00	60.30	2.3	3,139	0.07%
2023/06/09	0	61.07	0	0.00	61.10	0	3,130	0.00%
2023/06/08	0	61.00	6	60.80	61.10	-6	3,131	-0.19%
2023/06/07	0	0.00	1	61.20	61.40	-1	3,131	-0.03%
2023/06/06	0	60.50	1	60.60	60.90	-1	3,097	-0.03%
2023/06/05	1.1	60.50	2	60.10	60.50	-0.9	3,067	-0.03%
2023/06/02	0.1	57.59	1	57.50	57.30	-0.9	2,955	-0.03%
2023/06/01	0	56.90	2	56.80	57.00	-2	2,946	-0.07%
2023/05/31	0.1	56.90	0	0.00	57.00	0.1	2,965	0.00%
2023/05/30	1.3	56.39	0	0.00	56.20	1.3	2,965	0.04%
2023/05/29	2	56.10	0	0.00	56.40	2	3,006	0.07%
2023/05/26	2	56.00	0	0.00	55.90	2	3,012	0.07%
2023/05/25	2	56.60	0	0.00	56.50	2	2,995	0.07%
2023/05/24	2	57.10	0	0.00	57.30	2	2,992	0.07%
2023/05/23	4.1	57.15	0	0.00	57.10	4.1	3,000	0.14%
2023/05/19	0	56.10	0	0.00	56.10	0	2,997	0.00%
2023/05/18	1	56.20	0	0.00	56.10	1	3,012	0.03%
2023/05/17	3	55.50	0	0.00	55.50	3	3,013	0.10%
2023/05/15	0.1	54.59	0	0.00	54.70	0.1	3,008	0.00%
2023/05/12	0.1	56.69	0	0.00	56.50	0.1	2,950	0.00%
2023/05/11	2.1	56.80	0	0.00	56.70	2.1	2,945	0.07%
2023/05/09	0	58.20	0	0.00	57.90	0	2,925	0.00%
2023/05/05	0	58.30	0	0.00	58.00	0	2,922	0.00%
2023/05/04	0	58.10	0	0.00	58.40	0	2,950	0.00%
2023/05/03	0	57.90	1	57.80	57.70	-1	2,957	-0.03%
2023/05/02	0.1	57.60	0	0.00	57.50	0.1	3,014	0.00%
2023/04/27	0	57.87	1	57.50	58.00	-1	3,080	-0.03%
2023/04/26	1	57.21	0	0.00	57.60	1	3,038	0.03%
2023/04/25	1	57.60	3	57.77	57.50	-2	2,990	-0.07%
2023/04/24	0	58.20	7	57.06	58.20	-7	2,914	-0.24%
2023/04/21	15	56.07	0	0.00	56.00	15	2,856	0.53%
2023/04/20	1	56.60	0	0.00	56.40	1	2,802	0.04%
2023/04/19	0.1	57.60	0	0.00	56.70	0.1	2,804	0.00%
2023/04/18	0	0.00	2	57.70	57.20	-2	2,794	-0.07%
2023/04/17	0	58.10	2	58.00	58.00	-2	2,807	-0.07%
2023/04/14	1	58.00	6	58.02	58.00	-5	2,819	-0.18%
2023/04/13	2.1	58.00	0	0.00	58.10	2.1	2,815	0.07%
2023/04/12	0	57.90	5	58.30	58.40	-5	2,803	-0.18%
2023/04/11	0	57.70	0	0.00	57.40	0	2,790	0.00%
2023/04/07	0	57.00	0	0.00	56.70	0	2,833	0.00%
2023/04/06	5	56.34	5	56.34	56.30	0	2,862	0.00%
2023/03/28	0.6	57.00	0	0.00	56.40	0.6	3,582	0.02%
2023/03/27	1.1	56.92	0	0.00	56.80	1.1	3,853	0.03%
2023/03/24	0.5	57.20	0	0.00	57.00	0.5	4,147	0.01%
2023/03/23	0.1	57.09	0	0.00	57.00	0.1	4,176	0.00%
2023/03/22	6	56.85	0	0.00	57.00	6	4,223	0.14%
2023/03/21	5	57.10	1	57.20	56.80	4	4,286	0.09%
2023/03/20	4	56.05	1	56.80	55.60	3	4,364	0.07%
2023/03/17	0	0.00	0.6	58.30	57.90	-0.6	4,349	-0.01%
2023/03/16	1	59.07	4	58.53	58.30	-3	4,469	-0.07%
2023/03/15	23.3	58.82	35	58.83	58.50	-11.8	4,473	-0.26%
2023/03/14	0	65.20	1	65.10	64.60	-1	4,278	-0.02%
2023/03/13	0.5	65.50	1	64.00	65.50	-0.5	4,489	-0.01%
2023/03/10	2.1	66.01	0	0.00	66.00	2.1	4,567	0.05%
2023/03/09	2.4	66.87	0	0.00	66.80	2.4	4,610	0.05%
2023/03/08	1.3	66.72	0	0.00	67.20	1.3	4,630	0.03%
2023/03/07	0.2	67.09	1	67.00	67.10	-0.8	4,640	-0.02%
2023/03/06	0.1	66.80	2	66.10	66.70	-1.9	4,661	-0.04%
2023/03/03	2.2	65.91	0	0.00	66.00	2.2	4,712	0.05%
2023/03/02	1.6	66.24	1	66.20	66.20	0.6	4,796	0.01%
2023/03/01	10	66.79	2	66.50	66.40	8	4,886	0.16%
2023/02/24	0.2	67.30	0	0.00	67.60	0.2	4,899	0.00%
2023/02/23	21.4	67.49	2	67.20	67.20	19.4	4,913	0.39%
2023/02/22	1	66.90	0	0.00	67.20	1	4,960	0.02%
2023/02/21	3	67.67	1	67.80	67.70	2	5,012	0.04%
2023/02/20	1.1	67.99	0	0.00	68.10	1.1	5,120	0.02%
2023/02/17	0.1	67.80	0	0.00	67.80	0.1	5,238	0.00%
2023/02/16	0.1	67.48	10	67.75	68.00	-9.9	5,406	-0.18%
2023/02/15	0	0.00	1	67.80	67.40	-1	5,452	-0.02%
2023/02/14	3	66.70	6	67.13	67.20	-3	5,461	-0.05%
2023/02/10	0.5	66.10	0	0.00	65.60	0.5	5,553	0.01%
2023/02/09	0	67.04	1	66.70	66.80	-1	5,599	-0.02%
2023/02/08	0.5	66.80	0	0.00	66.60	0.5	5,621	0.01%
2023/02/07	0.2	67.02	5	67.20	66.80	-4.8	5,670	-0.08%
2023/02/06	3.1	66.38	5	66.60	66.40	-1.9	5,757	-0.03%
2023/02/03	4.1	67.45	3	67.37	67.50	1.1	5,774	0.02%
2023/02/02	1	67.70	0	68.10	67.90	1	5,809	0.02%
2023/02/01	1.1	67.47	3	67.67	67.40	-1.9	5,872	-0.03%
2023/01/31	0	66.70	20	66.52	66.90	-20	5,928	-0.34%
2023/01/30	3.1	65.53	1	64.20	65.10	2.1	5,901	0.04%
2023/01/17	2	63.70	5	63.80	63.70	-3	5,863	-0.05%
2023/01/16	4	63.50	4	63.80	63.80	0	5,931	0.00%
2023/01/12	0.3	64.00	3	64.23	64.40	-2.7	6,134	-0.04%
2023/01/11	3.2	64.39	1	64.00	64.00	2.2	6,288	0.03%
2023/01/10	2	63.80	1	63.60	64.00	1	6,318	0.02%
2023/01/09	3	63.53	4	63.93	64.00	-1	6,329	-0.02%
2023/01/06	10	63.30	3	63.07	63.10	7	6,363	0.11%
2023/01/05	12	64.40	0	0.00	63.30	12	6,551	0.18%
2023/01/04	3	64.40	0	0.00	64.20	3	6,812	0.04%
2023/01/03	2	64.20	0	0.00	65.10	2	6,868	0.03%
2022/12/30	2	65.50	0	0.00	65.00	2	6,950	0.03%
2022/12/29	0	0.00	2	65.75	65.90	-2	6,996	-0.03%
2022/12/28	1	67.89	0.2	67.90	66.90	0.8	7,119	0.01%
2022/12/27	0	67.70	2	68.10	67.90	-2	7,294	-0.03%
2022/12/26	1	66.40	0	0.00	67.30	1	7,293	0.01%
2022/12/23	1	65.40	0.4	66.70	66.70	0.7	7,274	0.01%
2022/12/22	2	66.90	0	0.00	66.60	2	7,234	0.03%
2022/12/21	1	64.49	0	0.00	64.90	1	7,035	0.01%
2022/12/20	3.1	65.44	10	65.40	64.10	-7	6,836	-0.10%
2022/12/19	10.2	67.70	1	66.50	67.00	9.2	6,653	0.14%
2022/12/16	1	70.30	11	70.33	68.70	-10	6,402	-0.16%
2022/12/15	0	69.30	0	0.00	69.10	0	6,149	0.00%
2022/12/14	0	0.00	11	69.15	69.30	-11	6,138	-0.18%
2022/12/13	0	67.10	1	67.40	66.90	-1	6,097	-0.02%
2022/12/12	6	67.40	51.4	66.52	66.50	-45.4	6,108	-0.74%
2022/12/09	6.2	69.24	3	69.20	68.90	3.2	6,048	0.05%
2022/12/08	11.5	68.72	8.8	68.97	69.10	2.7	5,996	0.04%
2022/12/07	2.3	71.43	5	71.24	71.30	-2.7	5,828	-0.05%
2022/12/06	6.2	70.75	11	70.83	70.00	-4.8	5,757	-0.08%
2022/12/05	1	70.40	37	70.01	70.40	-36	5,702	-0.63%
2022/12/02	0	0.00	12.4	67.64	67.20	-12.4	5,566	-0.22%
2022/12/01	2.1	66.32	1	66.20	66.30	1.1	5,549	0.02%
2022/11/30	1	66.00	0	0.00	66.30	1	5,543	0.02%
2022/11/29	5	65.90	0	0.00	66.10	5	5,555	0.09%
2022/11/28	0	0.00	2	65.55	66.10	-2	5,623	-0.04%
2022/11/25	0.1	66.80	0	66.50	66.00	0	5,670	0.00%
2022/11/24	0	65.80	12	66.36	66.80	-12	5,627	-0.21%
2022/11/23	0.1	64.49	10	64.80	65.00	-9.9	5,536	-0.18%
2022/11/22	0	0.00	10	62.90	64.00	-10	5,479	-0.18%
2022/11/21	1	64.11	0	0.00	64.10	1	5,480	0.02%
2022/11/18	1	64.20	0	0.00	64.00	1	5,485	0.02%
2022/11/17	4	63.61	22	63.78	63.90	-18	5,456	-0.33%
2022/11/16	4.1	65.72	15	65.68	65.20	-10.9	5,409	-0.20%
2022/11/15	7.1	66.76	8	66.04	67.10	-0.9	5,317	-0.02%
2022/11/14	2	65.10	1	65.00	65.00	1	5,222	0.02%
2022/11/11	3	62.00	3	62.20	62.70	0	5,066	0.00%
2022/11/10	0	0.00	2	61.30	61.10	-2	5,028	-0.04%
2022/11/09	0	61.70	2	61.80	61.50	-2	5,132	-0.04%
2022/11/08	0	59.91	2	59.65	61.20	-2	5,205	-0.04%
2022/11/07	0	58.80	3	59.43	59.30	-3	5,240	-0.06%
2022/11/04	1	59.70	0	0.00	59.60	1	5,279	0.02%
2022/11/03	0	58.50	3	58.90	59.20	-3	5,334	-0.06%
2022/11/02	3	58.50	2	57.55	58.60	1	5,400	0.02%
2022/11/01	0	55.70	2	56.60	56.70	-2	5,495	-0.04%
2022/10/31	0	0.00	1.2	55.48	55.20	-1.2	5,540	-0.02%
2022/10/28	2	55.00	6	55.73	55.80	-4	5,610	-0.07%
2022/10/27	0	54.00	2	53.90	54.80	-2	5,593	-0.04%
2022/10/26	0	0.00	1	53.00	52.80	-1	5,660	-0.02%
2022/10/25	2	53.30	2	52.75	52.60	0	6,121	0.00%
2022/10/24	2	53.95	1	53.40	52.90	1	6,126	0.02%
2022/10/21	0	0.00	5	54.40	53.70	-5	6,112	-0.08%
2022/10/20	1	52.60	23	52.57	53.40	-22	6,148	-0.36%
2022/10/19	1	52.30	14	52.62	52.30	-13	6,231	-0.21%
2022/10/18	0	0.00	10	51.10	51.40	-10	6,302	-0.16%
2022/10/17	0	0.00	1	50.60	50.90	-1	6,854	-0.01%
2022/10/14	0	0.00	5	51.44	51.00	-5	6,956	-0.07%
2022/10/13	10.6	51.12	14	50.99	50.90	-3.4	7,122	-0.05%
2022/10/12	5	53.48	13	52.56	53.60	-8	6,937	-0.12%
2022/10/11	2	49.90	2	50.10	50.10	0	6,663	0.00%
2022/10/07	0	0.00	3.4	50.70	51.00	-3.4	6,601	-0.05%
2022/10/06	1	50.60	7	50.64	50.60	-6	6,516	-0.09%
2022/10/05	2	50.25	8	50.43	50.00	-6	6,463	-0.09%
2022/10/04	0	0.00	8	49.53	49.65	-8	6,343	-0.13%
2022/10/03	1	50.40	2	50.40	50.30	-1	6,162	-0.02%
2022/09/28	0	0.00	0.2	50.80	50.50	-0.2	6,156	0.00%
2022/09/27	0	0.00	1	52.30	52.60	-1	6,155	-0.02%
2022/09/26	0	0.00	0.8	51.00	51.40	-0.8	6,133	-0.01%
2022/09/23	0.1	52.11	0	0.00	52.10	0.1	6,099	0.00%
2022/09/22	1	52.00	0	0.00	52.40	1	6,093	0.02%
2022/09/21	0.1	52.60	0	0.00	52.60	0.1	6,041	0.00%
2022/09/20	0.1	52.50	9	52.70	52.50	-8.9	5,984	-0.15%
2022/09/19	0	52.50	1	52.20	52.60	-1	5,970	-0.02%
2022/09/16	0.1	53.20	0	0.00	53.30	0.1	5,887	0.00%
2022/09/15	0.2	54.10	0	0.00	53.70	0.2	5,850	0.00%
2022/09/14	1.1	53.72	0	0.00	54.10	1.1	5,847	0.02%
2022/09/13	2	55.10	0	0.00	55.10	2	5,849	0.03%
2022/09/12	1	55.30	1	55.10	55.10	0	5,862	0.00%
2022/09/08	2.1	53.78	6	53.95	54.90	-3.9	5,858	-0.07%
2022/09/07	3	55.67	0	55.40	55.20	3	5,795	0.05%
2022/09/06	1	58.30	1	58.30	57.90	0	5,722	0.00%
2022/09/05	0.3	59.67	2.9	59.53	59.40	-2.6	5,698	-0.05%
2022/09/02	8	60.45	14	60.65	60.10	-6	5,705	-0.10%
2022/09/01	3	62.73	1	62.50	62.50	2	5,643	0.04%
2022/08/30	0.1	66.20	0	66.10	66.00	0.1	5,581	0.00%
2022/08/29	0	0.00	2	65.00	65.30	-2	5,569	-0.04%
2022/08/26	0	0.00	5	66.06	66.80	-5	5,540	-0.09%
2022/08/25	1	65.00	1	65.00	65.00	0	5,496	0.00%
2022/08/24	0	64.80	0	0.00	65.00	0	5,491	0.00%
2022/08/23	2	65.35	0	0.00	65.20	2	5,494	0.04%
2022/08/22	1	66.20	0	0.00	66.40	1	5,526	0.02%
2022/08/19	2.1	65.88	1.2	65.65	65.80	0.9	5,520	0.02%
2022/08/17	1	66.30	15	66.38	66.30	-14	5,508	-0.25%
2022/08/16	3.2	65.95	23	66.24	66.30	-19.8	5,509	-0.36%
2022/08/15	15.1	68.86	1	69.00	68.70	14.1	5,406	0.26%
2022/08/12	4	64.53	2	64.55	65.30	2	5,302	0.04%
2022/08/11	2	63.05	4	62.98	63.70	-2	5,286	-0.04%
2022/08/10	4	61.23	0	0.00	61.00	4	5,273	0.08%
2022/08/09	2.2	60.17	1	60.30	60.70	1.2	5,321	0.02%
2022/08/08	4.1	64.92	0	0.00	64.50	4.1	5,342	0.08%
2022/08/05	0	0.00	2	64.35	65.00	-2	5,284	-0.04%
2022/08/04	12	63.02	19	63.31	63.70	-7	5,441	-0.13%
2022/08/03	6.3	65.44	53	65.00	65.00	-46.7	5,496	-0.85%
2022/08/02	26	65.40	17	65.25	65.90	9	5,716	0.16%
2022/08/01	31.7	63.10	32	63.34	65.50	-0.4	6,231	-0.01%
2022/07/29	3.2	61.60	5	61.60	61.60	-1.8	5,753	-0.03%
2022/07/28	3.1	69.24	2.1	69.33	68.40	1	5,718	0.02%
2022/07/27	3.3	68.34	2.1	68.84	69.10	1.2	5,796	0.02%
2022/07/26	14.6	68.31	12	68.98	69.30	2.6	5,796	0.04%
2022/07/25	8.1	67.01	16	67.25	67.90	-7.9	5,627	-0.14%
2022/07/22	56.2	65.95	32.1	66.03	66.60	24.1	5,429	0.44%
2022/07/21	3.1	65.70	22.2	65.70	65.70	-19.1	5,007	-0.38%
2022/07/20	8.3	73.99	23	74.49	72.90	-14.7	4,995	-0.29%
2022/07/19	0	80.90	1	81.20	80.90	-1	4,811	-0.02%
2022/07/18	0	80.70	1	80.40	80.50	-1	4,803	-0.02%
2022/07/15	0	78.70	0	0.00	78.30	0	4,784	0.00%
2022/07/13	0	78.00	19	77.95	78.00	-19	4,809	-0.39%
2022/07/12	9	75.77	0	0.00	75.50	9	4,882	0.18%
2022/07/06	2	75.15	3	75.40	74.50	-1	4,955	-0.02%
2022/07/05	0	75.10	0	0.00	76.30	0	4,990	0.00%
2022/07/04	0	73.50	0	73.90	74.50	0	4,992	0.00%
2022/07/01	3.1	75.56	2	73.90	73.50	1.1	5,045	0.02%
2022/06/30	6	77.93	0	0.00	77.60	6	4,978	0.12%
2022/06/28	0	79.90	0	0.00	80.00	0	4,983	0.00%
2022/06/27	0.2	80.50	0	0.00	80.80	0.2	5,006	0.00%
2022/06/24	2	79.26	1	79.30	79.60	1	5,041	0.02%
2022/06/23	1	77.80	0	0.00	78.20	1	5,069	0.02%
2022/06/22	2	80.19	0	0.00	79.10	2	5,110	0.04%
2022/06/21	0	0.00	1	79.20	81.40	-1	5,123	-0.02%
2022/06/20	2	80.80	0	0.00	78.80	2	5,159	0.04%
2022/06/16	0	85.20	1	85.00	82.40	-1	5,186	-0.02%
2022/06/15	0	0.00	1	84.70	84.30	-1	5,201	-0.02%
2022/06/14	1	83.00	0	0.00	84.00	1	5,223	0.02%
2022/06/13	0	84.90	0	0.00	84.00	0	5,256	0.00%
2022/06/10	0	0.00	4	87.00	87.20	-4	5,238	-0.08%
2022/06/09	0	86.30	1	86.20	86.00	-1	5,240	-0.02%
2022/06/07	0	85.20	1	84.80	85.00	-1	5,310	-0.02%
2022/06/06	0.1	84.61	4	83.95	84.60	-3.9	5,366	-0.07%
2022/06/01	1	85.90	0	0.00	85.10	1	5,590	0.02%
2022/05/31	5	85.50	8	84.93	85.10	-3	5,623	-0.05%
2022/05/30	20	84.50	16.2	84.92	85.10	3.8	5,656	0.07%
2022/05/27	1	82.80	2	83.10	83.20	-1	5,653	-0.02%
2022/05/26	2	82.70	0	0.00	81.80	2	5,707	0.04%
2022/05/25	0.1	82.03	0	0.00	82.30	0.1	5,806	0.00%
2022/05/24	1	83.80	1	83.80	81.50	0	6,042	0.00%
2022/05/23	0.1	83.50	0	0.00	83.20	0.1	6,136	0.00%
2022/05/20	0.1	82.60	1.2	82.63	82.30	-1.1	6,238	-0.02%
2022/05/19	0.3	81.62	0.1	82.10	81.90	0.2	6,341	0.00%
2022/05/18	2	84.60	6.1	84.39	84.10	-4.1	6,319	-0.06%
2022/05/17	8	83.09	2	81.16	83.80	6	6,370	0.09%
2022/05/16	3.2	82.69	13.2	81.81	81.00	-10	6,264	-0.16%
2022/05/13	12.2	82.45	5	82.05	82.90	7.1	6,165	0.12%
2022/05/12	10	83.61	8	83.75	82.00	2	6,064	0.03%
2022/05/11	13.4	87.35	7.1	87.30	86.50	6.3	5,834	0.11%
2022/05/10	18.1	88.07	18.1	87.95	87.60	0	5,686	0.00%
2022/05/09	23.2	93.20	70.8	92.35	91.00	-47.6	5,402	-0.88%
2022/05/06	1.1	101.00	0	0.00	101.00	1.1	4,760	0.02%
2022/05/05	1.2	112.00	0	0.00	112.00	1.2	4,785	0.02%
2022/05/04	1.3	120.11	1	119.00	124.00	0.3	4,793	0.01%
2022/05/03	1	116.01	1.1	119.00	119.50	0	4,695	0.00%
2022/04/29	6.1	114.00	1	116.00	115.50	5.1	4,632	0.11%
2022/04/28	12.9	111.92	0	0.00	112.00	12.9	4,635	0.28%
2022/04/27	8.5	110.30	4.1	107.79	112.50	4.4	4,626	0.10%
2022/04/26	0	0.00	3	110.50	110.50	-3	4,485	-0.07%
2022/04/25	6.1	100.33	0	0.00	100.50	6.1	4,396	0.14%
2022/04/22	0.1	104.00	0	0.00	103.50	0.1	4,382	0.00%
2022/04/21	0	104.50	1	104.50	103.50	-1	4,470	-0.02%
2022/04/20	6	102.92	2	103.50	103.50	4	4,502	0.09%
2022/04/19	1	104.00	1	104.50	103.00	0	4,538	0.00%
2022/04/18	3.6	101.97	1	102.00	102.00	2.6	4,632	0.06%
2022/04/15	0.2	105.79	1	105.50	106.00	-0.8	4,564	-0.02%
2022/04/14	0.1	108.00	0	0.00	107.50	0.1	4,598	0.00%
2022/04/13	1.1	107.50	1	108.50	108.50	0.1	4,682	0.00%
2022/04/12	10.1	109.14	5	108.40	107.00	5.1	4,665	0.11%
2022/04/11	1	113.01	0	0.00	113.00	1	4,572	0.02%
2022/04/08	0.1	115.55	2	115.50	116.00	-1.9	4,553	-0.04%
2022/04/07	0	117.00	2	118.00	114.50	-2	4,569	-0.04%
2022/04/06	4.1	116.00	2	117.00	117.50	2.1	4,541	0.05%
2022/04/01	0	117.00	4.1	115.76	116.50	-4.1	4,530	-0.09%
2022/03/31	0.1	117.00	5	116.50	116.00	-5	4,530	-0.11%
2022/03/30	2.4	117.64	1	118.00	117.50	1.4	4,582	0.03%
2022/03/28	6	115.33	0	0.00	116.00	6	4,814	0.12%
2022/03/25	2.6	117.54	2	117.75	118.00	0.6	4,995	0.01%
2022/03/24	0	116.50	3.2	115.91	116.00	-3.2	5,080	-0.06%
2022/03/23	2	114.50	0.2	115.50	115.50	1.8	5,195	0.03%
2022/03/22	2	113.97	1	110.00	114.50	1	5,189	0.02%
2022/03/18	1	109.00	0	0.00	108.50	1	5,182	0.02%
2022/03/16	1	104.00	0	0.00	104.50	1	5,235	0.02%
2022/03/15	1.1	105.62	2	106.25	106.00	-0.9	5,194	-0.02%
2022/03/14	3	107.83	35	109.50	107.50	-32	5,214	-0.61%
2022/03/11	35.1	108.37	3	107.83	108.50	32.1	5,224	0.62%
2022/03/10	4.2	109.79	31	110.03	110.00	-26.8	5,234	-0.51%
2022/03/09	32.3	105.47	4	106.38	107.00	28.3	5,237	0.54%
2022/03/08	6.7	106.77	0.1	108.00	103.50	6.6	5,279	0.12%
2022/03/07	11.1	110.18	110.7	111.38	109.50	-99.7	5,186	-1.92%	大賣/
2022/03/04	2	116.00	11.5	115.09	115.00	-9.5	5,094	-0.19%
2022/03/03	0.1	117.50	0.2	117.50	117.50	-0.1	5,115	0.00%
2022/03/02	4.1	115.00	0	0.00	116.00	4.1	5,103	0.08%
2022/03/01	1.5	115.27	51	115.00	115.00	-49.5	5,084	-0.97%
2022/02/25	23.6	115.08	12.6	113.02	115.00	11	5,061	0.22%
2022/02/24	16	116.76	17.9	117.01	113.00	-2	5,019	-0.04%
2022/02/23	6	115.67	3	115.83	117.50	3	4,797	0.06%
2022/02/22	12	110.50	20	111.83	112.00	-8	4,706	-0.17%
2022/02/21	2.7	111.37	12.5	111.58	113.00	-9.8	4,609	-0.21%
2022/02/18	2	107.00	1.5	108.00	108.00	0.5	4,520	0.01%
2022/02/17	5.3	106.26	4.8	105.55	107.00	0.5	4,518	0.01%
2022/02/16	0.2	103.00	1.4	103.35	103.00	-1.2	4,484	-0.03%
2022/02/15	8.2	102.73	6.1	102.00	102.00	2.1	4,479	0.05%
2022/02/14	0	0.00	1	100.00	100.00	-1	4,450	-0.02%
2022/02/11	11.1	100.09	1	100.50	100.50	10.1	4,436	0.23%
2022/02/10	1	99.90	3.1	100.32	101.00	-2.1	4,433	-0.05%
2022/02/09	3.2	99.51	1	99.60	99.80	2.2	4,440	0.05%
2022/02/08	1.6	99.31	0.5	99.70	99.50	1.1	4,476	0.02%
2022/02/07	1.3	98.46	1	97.00	98.80	0.3	4,483	0.01%
2022/01/26	1.1	94.91	12	94.43	94.60	-10.9	4,488	-0.24%
2022/01/25	32.5	94.46	0	0.00	93.80	32.5	4,598	0.71%
2022/01/24	11.1	95.18	8	94.61	95.90	3.1	4,658	0.07%
2022/01/21	17.5	97.30	2	97.20	96.10	15.5	4,708	0.33%
2022/01/20	2	98.45	1	99.30	98.70	1	4,720	0.02%
2022/01/19	2.1	99.83	0	0.00	99.20	2.1	4,873	0.04%
2022/01/18	0.1	102.00	0	0.00	101.50	0.1	4,960	0.00%
2022/01/17	0	0.00	2	101.50	102.00	-2	5,044	-0.04%
2022/01/14	4.1	99.90	1	100.00	100.00	3.1	5,128	0.06%
2022/01/13	0.1	102.00	0	0.00	102.50	0.1	5,120	0.00%
2022/01/12	1.4	101.00	0	0.00	101.50	1.4	5,128	0.03%
2022/01/11	0	102.50	3	102.00	102.50	-3	5,114	-0.06%
2022/01/07	0.3	99.23	0	0.00	98.90	0.3	5,042	0.01%
2022/01/06	3.1	100.64	0.3	100.50	100.50	2.9	5,016	0.06%
2022/01/05	0	98.00	1	98.70	98.80	-1	5,041	-0.02%
2022/01/04	1	98.00	2	97.20	98.10	-1	5,083	-0.02%
2022/01/03	0	97.20	0	0.00	97.40	0	5,126	0.00%
2021/12/30	0.5	97.40	0	0.00	97.50	0.5	5,151	0.01%
2021/12/29	6	97.10	0	0.00	97.20	6	5,228	0.11%
2021/12/28	0	96.10	1	95.80	96.20	-1	5,276	-0.02%
2021/12/27	3.4	96.11	0	0.00	96.10	3.4	5,496	0.06%
2021/12/24	1	96.10	2	96.80	96.30	-1	5,611	-0.02%
2021/12/23	0	0.00	1	95.00	94.40	-1	5,630	-0.02%
2021/12/22	3	94.61	0	0.00	94.10	3	5,572	0.05%
2021/12/21	7.1	95.02	3	96.40	96.30	4.1	5,570	0.07%
2021/12/20	0	0.00	2	93.90	94.20	-2	5,722	-0.03%
2021/12/17	16	92.00	15	92.80	93.40	1	5,685	0.02%
2021/12/16	2	93.94	0	0.00	93.10	2	5,844	0.03%
2021/12/15	2	93.45	1.1	92.66	94.20	0.9	6,185	0.01%
2021/12/14	6	92.82	4	93.70	92.50	2	6,310	0.03%
2021/12/13	15	94.28	13	94.60	93.50	2	6,365	0.03%
2021/12/10	5.1	96.02	0	0.00	95.80	5.1	6,527	0.08%
2021/12/08	2.4	98.53	1.1	99.48	97.70	1.3	6,843	0.02%
2021/12/07	0	0.00	1	98.60	98.60	-1	6,889	-0.01%
2021/12/06	1.2	95.93	3	96.50	96.50	-1.8	6,922	-0.03%
2021/12/03	5	97.50	0	0.00	97.10	5	6,968	0.07%
2021/12/02	153.5	99.32	0.3	98.00	97.10	153.2	6,977	2.20%	大買/鉅額交易
2021/12/01	4.3	98.95	2.8	100.14	100.00	1.5	7,010	0.02%
2021/11/30	0	0.00	2	102.25	100.00	-2	7,034	-0.03%
2021/11/29	5.1	98.77	5.5	99.40	99.10	-0.4	7,095	-0.01%
2021/11/26	4.3	100.65	4	100.63	100.50	0.3	7,131	0.00%
2021/11/25	16	102.50	3.7	102.50	103.00	12.3	7,181	0.17%
2021/11/24	5.4	102.83	0	0.00	103.50	5.4	7,201	0.07%
2021/11/23	4.7	104.60	0.1	104.50	104.00	4.6	7,182	0.06%
2021/11/22	2.2	105.54	2	106.00	106.50	0.2	7,119	0.00%
2021/11/19	4.5	108.00	0	0.00	107.50	4.5	7,089	0.06%
2021/11/18	5	110.80	1.1	111.45	110.50	3.9	7,070	0.06%
2021/11/17	3	109.00	0	0.00	110.00	3	7,049	0.04%
2021/11/16	1	108.50	1.1	108.50	109.00	-0.1	7,030	0.00%
2021/11/15	5.2	109.81	6.4	110.32	110.50	-1.2	7,020	-0.02%
2021/11/12	0.2	104.00	1.1	105.05	105.00	-0.9	6,951	-0.01%
2021/11/11	0.1	104.00	2	103.00	104.00	-1.9	6,996	-0.03%
2021/11/10	1	103.00	1	104.50	103.00	0	7,055	0.00%
2021/11/09	1.1	103.44	0	0.00	103.50	1.1	7,149	0.02%
2021/11/08	2.1	103.27	0.1	103.50	102.50	2	7,157	0.03%
2021/11/05	1.1	102.01	10	102.00	102.00	-8.9	7,166	-0.12%
2021/11/04	2	106.00	6	107.08	104.50	-4	7,128	-0.06%
2021/11/03	0	0.00	13	105.81	106.00	-13	7,109	-0.18%
2021/11/02	14.6	104.08	2.1	105.52	104.00	12.5	7,065	0.18%
2021/11/01	6.3	109.16	5	110.00	110.00	1.3	6,976	0.02%
2021/10/29	2.6	105.53	2	107.50	108.50	0.6	6,886	0.01%
2021/10/28	0.1	103.89	1.5	104.00	104.50	-1.3	6,811	-0.02%
2021/10/27	10.1	101.64	15	101.43	104.00	-4.9	6,774	-0.07%
2021/10/26	8.3	98.31	4	97.70	98.80	4.3	6,607	0.07%
2021/10/25	12.7	94.49	0	0.00	93.20	12.7	6,519	0.19%
2021/10/22	4.1	92.75	6.1	93.41	93.90	-2	6,455	-0.03%
2021/10/21	0.1	89.10	0	0.00	89.80	0.1	6,409	0.00%
2021/10/20	1	88.00	0	0.00	88.80	1	6,408	0.02%
2021/10/19	1.1	88.94	0	0.00	88.50	1.1	6,448	0.02%
2021/10/18	0.1	88.68	1	89.50	89.00	-1	6,436	-0.01%
2021/10/15	2	87.65	0	0.00	87.70	2	6,418	0.03%
2021/10/14	1.1	87.22	0	0.00	87.20	1.1	6,434	0.02%
2021/10/13	4.1	86.63	5	85.74	85.80	-0.9	6,473	-0.01%
2021/10/12	1.1	88.08	4	89.00	88.00	-2.9	6,377	-0.05%
2021/10/08	3.1	91.07	1	90.90	90.60	2.1	6,330	0.03%
2021/10/07	0	90.19	1	90.20	90.00	-1	6,285	-0.02%
2021/10/06	11.1	90.79	4	89.90	89.30	7.1	6,285	0.11%
2021/10/05	3.8	89.50	0	0.00	89.20	3.8	6,247	0.06%
2021/10/04	5.3	91.16	22	90.69	89.70	-16.8	6,383	-0.26%
2021/10/01	16.5	123.99	0	0.00	124.00	16.5	6,331	0.26%
2021/09/30	6.1	127.33	4	126.50	128.00	2.1	6,261	0.03%
2021/09/29	3.1	124.45	1	124.00	123.50	2.1	6,174	0.03%
2021/09/28	2.2	122.17	10	121.20	125.00	-7.9	6,113	-0.13%
2021/09/27	10.1	123.48	3	121.67	120.50	7.1	5,939	0.12%
2021/09/24	7.1	132.22	2	134.00	132.00	5.1	5,575	0.09%
2021/09/23	7.4	130.69	78	129.28	133.50	-70.6	5,454	-1.29%
2021/09/22	15.5	133.85	6	141.50	131.50	9.5	5,182	0.18%
2021/09/17	0.2	144.47	19.4	142.31	146.00	-19.2	4,843	-0.40%
2021/09/16	12.2	136.68	7	136.93	138.00	5.2	4,705	0.11%
2021/09/15	13.2	137.49	6	138.00	138.00	7.2	4,610	0.16%
2021/09/14	7	132.85	4	133.50	135.50	3	4,370	0.07%
2021/09/13	51	131.04	6.1	128.82	129.50	44.9	4,221	1.06%
2021/09/10	133	127.20	0	0.00	129.50	133	4,038	3.29%	大買/鉅額交易
2021/09/09	2.6	123.85	0	0.00	125.00	2.6	3,986	0.07%
2021/09/08	1.7	124.12	0.4	121.50	121.50	1.3	3,926	0.03%
2021/09/07	1.5	121.98	0.1	123.76	125.50	1.4	3,840	0.04%
2021/09/06	12	123.79	0.5	123.00	121.50	11.5	3,781	0.30%
2021/09/03	2.3	116.83	1	117.50	117.00	1.3	3,655	0.04%
2021/09/02	0.1	117.00	1.7	115.82	116.00	-1.6	3,598	-0.04%
2021/09/01	4.2	116.60	4	116.00	117.00	0.2	3,509	0.01%
2021/08/30	0	0.00	1	105.00	105.50	-1	3,298	-0.03%
2021/08/25	0	0.00	1	99.30	99.60	-1	3,237	-0.03%
2021/08/23	0	0.00	4	97.10	97.90	-4	3,224	-0.12%
2021/08/20	1	96.00	0	0.00	95.00	1	3,223	0.03%
2021/08/17	3.1	99.79	2	98.80	98.10	1.1	3,157	0.03%
2021/08/16	2.2	102.34	0	0.00	102.00	2.2	3,112	0.07%
2021/08/13	1	99.60	4.2	100.44	102.50	-3.2	3,082	-0.10%
2021/08/12	0	0.00	1	96.90	98.20	-1	2,985	-0.03%
2021/08/11	2	96.20	0	0.00	96.60	2	3,004	0.07%
2021/08/10	0.2	93.80	0	0.00	93.00	0.2	3,018	0.00%
2021/08/06	2	93.45	0	0.00	93.20	2	3,206	0.06%
2021/08/05	2	93.81	0	0.00	93.80	2	3,263	0.06%
2021/08/04	1.1	95.49	0	0.00	95.30	1.1	3,365	0.03%
2021/08/02	0.1	98.00	1	98.00	98.00	-0.9	3,529	-0.03%
2021/07/30	0	0.00	2	98.25	98.00	-2	3,496	-0.06%
2021/07/29	1.2	97.50	0	0.00	98.70	1.2	3,513	0.03%
2021/07/26	0	0.00	1	106.00	103.00	-1	3,548	-0.03%
2021/07/23	0.3	100.00	13	99.02	102.00	-12.7	3,488	-0.36%
2021/07/22	15	97.97	35	97.97	98.10	-20	3,418	-0.59%
2021/07/21	5	97.28	1.8	98.28	97.60	3.2	3,421	0.09%
2021/07/20	4	97.00	6	98.10	97.80	-2	3,494	-0.06%
2021/07/19	4	98.65	0	98.80	98.20	4	3,473	0.11%
2021/07/16	9	97.56	0	0.00	98.00	9	3,494	0.26%
2021/07/14	1	96.10	4	95.63	95.80	-3	3,539	-0.08%
2021/07/13	7	96.40	0	0.00	96.10	7	3,629	0.19%
2021/07/12	14	97.71	1	98.00	98.20	13	3,627	0.36%
2021/07/09	0	0.00	3	95.27	97.70	-3	3,592	-0.08%
2021/07/08	5	94.74	26	97.85	99.00	-21	3,394	-0.62%
2021/07/07	0	0.00	3	89.97	90.00	-3	3,301	-0.09%
2021/07/05	0	0.00	1	88.20	87.70	-1	3,278	-0.03%
2021/07/01	1	88.30	3	88.33	88.10	-2	3,418	-0.06%
2021/06/28	1	88.50	2	89.10	88.80	-1	3,503	-0.03%
2021/06/25	0	0.00	1	86.60	86.50	-1	3,497	-0.03%
2021/06/24	1	84.30	2	85.05	85.20	-1	3,737	-0.03%
2021/06/23	0	0.00	5	84.12	84.20	-5	3,779	-0.13%
2021/06/21	1	82.60	0	0.00	82.20	1	4,024	0.02%
2021/06/18	1	83.90	0	0.00	83.00	1	4,042	0.02%
2021/06/09	3	82.50	0	0.00	82.90	3	4,341	0.07%
2021/06/04	1	83.60	0	0.00	83.50	1	4,489	0.02%
2021/06/03	1	84.10	2.1	83.60	84.30	-1.1	4,557	-0.02%
2021/06/02	2	82.90	0	0.00	83.40	2	4,595	0.04%
2021/06/01	1	83.10	0	0.00	83.30	1	4,589	0.02%
2021/05/31	1	83.00	0	0.00	82.90	1	4,651	0.02%
2021/05/28	0	0.00	4	83.00	82.80	-4	4,665	-0.09%
2021/05/25	0	0.00	1	82.80	82.90	-1	4,770	-0.02%
2021/05/19	0.1	81.20	0	0.00	81.10	0.1	4,907	0.00%
2021/05/18	2	81.50	1	80.80	81.80	1	4,954	0.02%
2021/05/17	2	78.50	7	80.56	78.20	-5	4,939	-0.10%
2021/05/14	2	84.40	0	0.00	82.90	2	4,847	0.04%
2021/05/13	0	0.00	1	80.10	81.10	-1	4,728	-0.02%
2021/05/12	1	79.00	4	81.50	81.70	-3	4,657	-0.06%
2021/05/11	1	89.00	9	87.80	86.50	-8	4,518	-0.18%
2021/05/10	0	0.00	1	88.70	88.80	-1	4,399	-0.02%
2021/05/06	1	86.00	0	0.00	84.80	1	4,320	0.02%
2021/05/05	3	84.70	0	0.00	84.90	3	4,280	0.07%
2021/05/04	0	0.00	2	84.00	83.20	-2	4,211	-0.05%
2021/05/03	2	85.90	0	0.00	85.50	2	4,142	0.05%
2021/04/29	0	0.00	1.6	86.31	85.20	-1.6	4,102	-0.04%
2021/04/28	2	86.05	1	86.60	86.20	1	4,075	0.02%
2021/04/27	2	87.10	2	86.85	86.80	0	4,072	0.00%
2021/04/26	2	85.40	2.6	86.92	86.80	-0.6	4,042	-0.01%
2021/04/22	6	84.30	1	84.60	82.80	5	3,936	0.13%
2021/04/21	2	83.20	9.6	83.90	83.90	-7.6	3,854	-0.20%
2021/04/20	3	83.20	3	83.10	83.40	0	3,839	0.00%
2021/04/19	11	82.63	23	82.67	82.30	-12	3,822	-0.31%
2021/04/16	0	0.00	1	80.60	80.40	-1	3,714	-0.03%
2021/04/15	0	0.00	1	80.00	80.20	-1	3,689	-0.03%
2021/04/14	10	78.50	2	78.80	79.10	8	3,657	0.22%
2021/04/13	1	79.20	3	80.40	79.20	-2	3,647	-0.05%
2021/04/06	1	79.00	0	0.00	79.20	1	3,404	0.03%
2021/03/30	3	78.33	5	78.18	78.40	-2	3,270	-0.06%
2021/03/29	2.3	77.89	5	78.46	78.70	-2.7	3,233	-0.08%
2021/03/26	0	0.00	3	80.20	80.30	-3	2,985	-0.10%
2021/03/25	33.2	79.39	2	79.30	80.10	31.2	2,951	1.06%
2021/03/24	22	81.48	28	79.63	80.10	-6	2,915	-0.21%
2021/03/23	2	82.25	5	82.90	83.40	-3	2,719	-0.11%
2021/03/22	14	80.66	1	81.90	82.50	13	2,676	0.49%
2021/03/19	2	80.85	11	81.15	80.10	-9	2,645	-0.34%
2021/03/18	13	82.65	4	82.60	82.50	9	2,508	0.36%
2021/03/17	1	82.70	4	82.93	83.10	-3	2,457	-0.12%
2021/03/16	3	81.43	2	81.50	81.80	1	2,415	0.04%
2021/03/15	21	79.50	21	80.07	80.20	0	2,389	0.00%
2021/03/12	7	78.74	1	78.90	79.40	6	2,372	0.25%
2021/03/11	6.1	79.19	64	78.62	78.70	-57.9	2,364	-2.45%
2021/03/10	0	0.00	5	78.54	78.00	-5	2,283	-0.22%
2021/03/09	3	77.97	4	77.78	78.50	-1	2,267	-0.04%
2021/03/08	12	77.01	2.6	76.56	77.30	9.4	2,218	0.42%
2021/03/05	7	75.70	3	75.97	75.90	4	2,178	0.18%
2021/03/03	1.1	75.00	5	75.18	75.50	-3.9	2,149	-0.18%
2021/03/02	50.1	75.54	0	0.00	75.30	50.1	2,122	2.36%
2021/02/26	0	0.00	3	75.27	74.90	-3	2,072	-0.14%
2021/02/25	2	74.30	1	74.60	74.70	1	2,017	0.05%
2021/02/23	2.1	73.86	28	73.93	74.10	-25.9	1,964	-1.32%
2021/02/22	26.1	74.07	5	73.90	73.40	21.1	1,876	1.12%
2021/02/19	1	71.50	0	0.00	71.70	1	1,822	0.05%
2021/02/18	1	72.50	10.6	71.04	72.30	-9.6	1,823	-0.53%
2021/02/17	0	0.00	1	69.90	69.90	-1	1,790	-0.06%
2021/01/29	0	0.00	1	68.80	68.20	-1	1,847	-0.05%
2021/01/27	1	69.00	0	0.00	68.80	1	1,825	0.05%
2021/01/20	2	68.75	0	0.00	68.20	2	1,831	0.11%
2021/01/18	1	68.80	0	0.00	68.70	1	1,830	0.05%
2021/01/15	2	69.80	4.1	69.78	69.10	-2.1	1,819	-0.12%
2021/01/12	3	69.83	0	0.00	69.30	3	1,791	0.17%
2021/01/11	2	70.80	0	0.00	70.90	2	1,756	0.11%
2021/01/08	2	70.65	2	70.50	70.90	0	1,746	0.00%
2021/01/06	1	70.00	1	71.10	69.80	0	1,713	0.00%
2021/01/05	1	71.30	1	70.40	71.00	0	1,698	0.00%
2020/12/25	1	68.70	0	0.00	69.00	1	1,612	0.06%
2020/12/23	2	68.15	0	0.00	68.00	2	1,593	0.13%
2020/12/22	0	0.00	2	68.70	68.00	-2	1,587	-0.13%
2020/12/21	0	0.00	3	69.77	69.20	-3	1,579	-0.19%
2020/12/18	0	0.00	6	69.62	70.00	-6	1,568	-0.38%
2020/12/15	2	68.15	0	0.00	68.20	2	1,533	0.13%
2020/12/11	1	68.80	0	0.00	68.70	1	1,515	0.07%
2020/12/10	6	69.07	0	0.00	69.10	6	1,500	0.40%
2020/12/09	0.7	69.60	0	0.00	69.30	0.7	1,487	0.05%
2020/12/08	2	70.45	0	0.00	69.90	2	1,466	0.14%
2020/12/04	1	70.70	0	0.00	70.60	1	1,408	0.07%
2020/12/03	0	0.00	1	70.20	70.50	-1	1,393	-0.07%
2020/12/01	0	0.00	1	69.50	69.80	-1	1,364	-0.07%
2020/11/30	3	70.07	8	69.98	69.60	-5	1,362	-0.37%
2020/11/27	0	0.00	1	69.20	69.10	-1	1,328	-0.08%
2020/11/23	3	69.10	0	0.00	69.00	3	1,513	0.20%
2020/11/19	0	0.00	3	69.43	69.00	-3	1,561	-0.19%
2020/11/18	0	0.00	58	69.08	69.30	-58	1,553	-3.73%
2020/11/17	1	69.30	3	69.37	69.30	-2	1,533	-0.13%
2020/11/16	1	69.00	0	0.00	68.60	1	1,553	0.06%
2020/11/13	5	68.02	3	68.87	68.60	2	1,542	0.13%
2020/11/12	10	67.30	2.7	67.67	67.30	7.3	1,502	0.49%
2020/11/11	51	67.99	1	67.80	68.00	50	1,509	3.31%
2020/11/10	0	0.00	2	67.45	67.30	-2	1,546	-0.13%
2020/11/09	0	0.00	1	66.40	66.20	-1	1,536	-0.07%
2020/10/30	1	66.40	0	0.00	66.20	1	1,629	0.06%
2020/10/28	0	0.00	2	67.40	66.90	-2	1,628	-0.12%
2020/10/27	0	0.00	3	66.97	66.80	-3	1,618	-0.19%
2020/10/19	0	0.00	50	65.40	65.40	-50	1,702	-2.94%
2020/10/12	1	65.00	0	0.00	64.70	1	1,923	0.05%
2020/10/07	1	65.00	0	0.00	65.20	1	2,114	0.05%
2020/10/06	0.2	65.00	0	0.00	65.10	0.2	2,192	0.01%
2020/09/28	1	64.60	0	0.00	64.60	1	2,331	0.04%
2020/09/24	1	64.40	0	0.00	64.50	1	2,396	0.04%
2020/09/21	1	66.20	0	0.00	66.50	1	2,489	0.04%
2020/09/15	0.2	66.60	0	0.00	66.60	0.2	2,587	0.01%
2020/09/14	2	66.80	0	0.00	66.80	2	2,611	0.08%
2020/09/10	0.2	67.40	0	0.00	67.40	0.2	2,642	0.01%
2020/09/07	0	0.00	1	67.50	67.30	-1	2,749	-0.04%
2020/09/04	1	67.10	0	0.00	67.20	1	2,798	0.04%
2020/09/02	0	0.00	1	67.50	67.50	-1	2,887	-0.03%
2020/09/01	1	68.40	1	68.60	68.30	0	2,925	0.00%
2020/08/31	5	69.10	9	69.70	69.60	-4	2,939	-0.14%
2020/08/28	0	0.00	3.1	68.80	68.90	-3.1	2,921	-0.10%
2020/08/27	2.3	67.37	104	67.53	67.50	-101.7	2,920	-3.48%	大賣/鉅額交易
2020/08/26	0	0.00	3	67.10	66.80	-3	2,906	-0.10%
2020/08/25	0	0.00	3	66.20	66.50	-3	2,979	-0.10%
2020/08/21	1	65.00	0	0.00	64.70	1	3,630	0.03%
2020/08/20	27	64.16	11	64.67	64.10	16	3,668	0.44%
2020/08/19	2	66.65	1	67.00	66.10	1	3,642	0.03%
2020/08/17	1	65.70	31	65.50	65.40	-30	3,613	-0.83%
2020/08/14	30	65.02	11	65.52	65.50	19	3,624	0.52%
2020/08/13	0	0.00	7	67.40	67.20	-7	3,576	-0.20%
2020/08/12	1	66.80	3	66.77	67.00	-2	3,596	-0.06%
2020/08/11	1	66.10	1	66.40	66.40	0	3,598	0.00%
2020/08/10	12	65.80	0	0.00	65.90	12	3,623	0.33%
2020/08/07	8	65.30	1	65.60	65.60	7	3,648	0.19%
2020/08/06	0	0.00	30	66.07	66.00	-30	3,676	-0.82%
2020/08/03	20	64.50	24	64.50	64.50	-4	3,733	-0.11%
2020/07/30	2	64.10	0	0.00	64.10	2	3,724	0.05%
2020/07/29	3	64.30	0	0.00	64.30	3	3,723	0.08%
2020/07/28	9	63.41	0	0.00	63.30	9	3,736	0.24%
2020/07/27	3	63.30	11	63.54	64.00	-8	3,752	-0.21%
2020/07/24	4	64.50	20	64.59	64.40	-16	3,740	-0.43%
2020/07/23	9	65.14	0	0.00	65.00	9	3,733	0.24%
2020/07/22	6	65.67	0	0.00	65.80	6	3,718	0.16%
2020/07/21	2	65.20	0	0.00	65.70	2	3,707	0.05%
2020/07/20	9	65.18	0	0.00	65.20	9	3,693	0.24%
2020/07/17	16	65.55	0	0.00	65.30	16	3,679	0.43%
2020/07/16	7	66.61	0	0.00	66.10	7	3,652	0.19%
2020/07/15	0	0.00	2	71.50	71.40	-2	3,554	-0.06%
2020/07/14	3.1	71.69	11	71.25	71.30	-7.9	3,480	-0.23%
2020/07/13	2	71.95	0	0.00	71.80	2	3,426	0.06%
2020/07/10	3	71.63	0	0.00	71.10	3	3,372	0.09%
2020/07/08	24.3	71.90	20	71.80	71.90	4.3	3,314	0.13%
2020/07/07	0	0.00	10	71.40	72.00	-10	3,292	-0.30%
2020/07/06	2	71.90	10	71.93	72.00	-8	3,271	-0.24%
2020/07/03	10	72.43	1	72.20	71.90	9	3,245	0.28%
2020/07/01	1	71.70	0	0.00	71.70	1	3,203	0.03%
2020/06/30	1.1	70.61	0	0.00	70.80	1.1	3,182	0.03%
2020/06/23	3	68.60	0	0.00	69.00	3	3,176	0.09%
2020/06/19	0	0.00	2	69.25	68.90	-2	3,158	-0.06%
2020/06/18	0	0.00	1	69.40	69.10	-1	3,157	-0.03%
2020/06/17	7	68.90	0	0.00	69.40	7	3,156	0.22%
2020/06/12	12	68.62	0.2	69.10	69.00	11.8	3,255	0.36%
2020/06/11	1	69.50	2	70.35	68.80	-1	3,240	-0.03%
2020/06/10	10	70.42	2.4	70.29	70.60	7.6	3,222	0.24%
2020/06/09	1	70.00	0	0.00	69.20	1	3,234	0.03%
2020/06/08	0	0.00	7.1	69.32	69.80	-7.1	3,237	-0.22%
2020/06/05	1	68.10	1	68.70	68.30	0	3,195	0.00%
2020/06/04	1	68.10	0	0.00	68.00	1	3,169	0.03%
2020/06/03	3	68.50	0	0.00	68.40	3	3,176	0.09%
2020/06/02	2	67.20	1	67.50	67.40	1	3,102	0.03%
2020/06/01	11	66.79	0	0.00	66.90	11	3,078	0.36%
2020/05/29	9.6	66.85	7	67.06	65.30	2.6	2,978	0.09%
2020/05/28	10	69.50	0	0.00	68.00	10	2,349	0.43%
2020/05/27	1	69.00	0.2	69.00	69.00	0.8	2,332	0.03%
2020/05/26	17	68.16	0	0.00	68.30	17	2,307	0.74%
2020/05/22	14	67.81	3	67.30	67.10	11	2,294	0.48%
2020/05/21	10	68.09	0	0.00	68.20	10	2,275	0.44%
2020/05/20	3	68.00	2	67.70	67.40	1	2,262	0.04%
2020/05/18	0	0.00	3	67.97	68.00	-3	2,226	-0.13%
2020/05/14	2	66.15	0	0.00	66.10	2	2,153	0.09%
2020/05/13	2	66.45	2	66.80	67.00	0	2,125	0.00%
2020/05/08	2	67.55	0	0.00	67.80	2	2,051	0.10%
2020/04/30	0	0.00	2	68.65	68.50	-2	2,043	-0.10%
2020/04/29	4	67.45	1	67.70	67.40	3	2,033	0.15%
2020/04/24	0	0.00	3	66.27	66.30	-3	2,063	-0.15%
2020/04/23	2	66.30	0	0.00	66.60	2	2,068	0.10%
2020/04/22	9	65.63	0	0.00	66.30	9	2,070	0.43%
2020/04/21	7	66.39	4	66.20	65.90	3	2,063	0.15%
2020/04/17	2	66.60	11	67.50	66.40	-9	2,012	-0.45%
2020/04/15	6	68.22	0	0.00	68.00	6	1,936	0.31%
2020/04/09	6	67.67	0	0.00	67.40	6	1,935	0.31%
2020/04/08	1	68.00	0	0.00	67.80	1	1,923	0.05%
2020/04/07	2	68.55	0	0.00	67.90	2	1,905	0.10%
2020/04/06	1	68.90	3	68.20	68.90	-2	1,887	-0.11%
2020/04/01	0	0.00	6	69.43	69.30	-6	1,866	-0.32%
2020/03/31	21	70.04	0	0.00	69.40	21	1,838	1.14%
2020/03/26	1	67.30	0	0.00	67.70	1	1,789	0.06%
2020/03/25	0	0.00	4	66.95	66.60	-4	1,808	-0.22%
2020/03/24	1	66.00	2	66.00	65.80	-1	1,801	-0.06%
2020/03/23	1.3	63.08	2	63.25	63.10	-0.7	1,785	-0.04%
2020/03/20	2	64.50	0	0.00	64.90	2	1,779	0.11%
2020/03/19	0.1	60.70	2	62.15	61.20	-1.9	1,767	-0.11%
2020/03/18	0	0.00	20	64.20	64.40	-20	1,699	-1.18%
2020/03/17	4	63.05	4	63.33	63.30	0	1,651	0.00%
2020/03/16	0	0.00	2	64.90	65.40	-2	1,636	-0.12%
2020/03/13	5	63.78	1.6	66.44	66.10	3.4	1,603	0.21%
2020/03/12	0	0.00	5	67.70	66.10	-5	1,541	-0.32%
2020/03/11	8	68.93	1	68.30	68.30	7	1,494	0.47%
2020/03/09	2	67.90	9	67.83	67.70	-7	1,484	-0.47%
2020/03/06	1	68.60	0	0.00	68.50	1	1,446	0.07%
2020/03/05	1	69.30	0	0.00	69.30	1	1,452	0.07%
2020/03/02	4	68.80	4	67.10	68.50	0	1,491	0.00%
2020/02/27	5	67.90	0	0.00	67.60	5	1,491	0.34%
2020/02/26	1	68.00	0	0.00	67.90	1	1,486	0.07%
2020/02/25	1	67.70	0	0.00	67.60	1	1,497	0.07%
2020/02/21	0	0.00	10	68.80	68.20	-10	1,515	-0.66%
2020/02/20	2	68.90	0	0.00	68.80	2	1,533	0.13%
2020/02/13	1	68.00	1	68.30	67.80	0	1,777	0.00%
2020/02/12	12	67.82	0	0.00	67.80	12	1,785	0.67%
2020/02/11	1	67.50	0	0.00	67.50	1	1,792	0.06%
2020/02/06	4	68.05	0	0.00	67.90	4	1,836	0.22%
2020/02/05	1.4	67.31	0	0.00	67.40	1.4	1,822	0.08%
2020/02/04	1	67.10	0	0.00	67.10	1	1,805	0.06%
2020/02/03	4	66.08	0	0.00	66.80	4	1,806	0.22%
2020/01/30	0	0.00	4.2	68.99	68.00	-4.2	1,795	-0.23%
2020/01/17	3	71.60	0	0.00	71.60	3	1,762	0.17%
2020/01/16	2	71.50	2	71.80	71.80	0	1,783	0.00%
2020/01/15	3	71.80	0	0.00	71.70	3	1,829	0.16%
2020/01/14	0	0.00	1	72.20	72.20	-1	1,854	-0.05%
2020/01/13	10	71.93	3	72.00	71.80	7	1,873	0.37%
2020/01/09	1	71.70	0	0.00	71.70	1	1,963	0.05%
2020/01/08	2	71.55	0	0.00	71.30	2	1,985	0.10%
2020/01/07	0	0.00	4	72.30	72.20	-4	1,994	-0.20%
2020/01/06	1	72.10	217	72.08	72.00	-216	1,999	-10.80%	大賣/鉅額交易
2020/01/03	2	73.40	4	73.00	72.70	-2	1,997	-0.10%
2020/01/02	6	73.45	0	0.00	73.40	6	2,010	0.30%
2019/12/31	3	73.47	0	0.00	73.50	3	2,025	0.15%
2019/12/30	0	0.00	20	73.90	73.70	-20	2,025	-0.99%
2019/12/27	5	73.78	0	0.00	73.60	5	2,020	0.25%
2019/12/26	9	73.69	6	73.87	73.50	3	2,022	0.15%
2019/12/25	2	73.60	3	73.30	73.70	-1	2,029	-0.05%
2019/12/23	1	72.80	0	0.00	72.60	1	2,036	0.05%
2019/12/20	1	73.80	0	0.00	72.50	1	2,020	0.05%
2019/12/18	1	73.70	0	0.00	73.60	1	1,986	0.05%
2019/12/17	3	74.00	0	0.00	74.20	3	2,013	0.15%
2019/12/16	0	0.00	4	74.60	74.40	-4	2,026	-0.20%
2019/12/13	20	73.70	0	0.00	73.40	20	2,019	0.99%
2019/12/12	7	73.84	0	0.00	74.00	7	2,010	0.35%
2019/12/11	2	73.60	0	0.00	73.80	2	2,005	0.10%
2019/12/10	5	74.00	0	0.00	74.20	5	1,987	0.25%
2019/12/09	2	74.10	0	0.00	74.00	2	1,999	0.10%
2019/12/06	2	74.30	0	0.00	74.20	2	1,990	0.10%
2019/12/04	2	74.45	0	0.00	74.30	2	1,988	0.10%
2019/12/03	1	74.80	0	0.00	75.10	1	1,971	0.05%
2019/12/02	6	75.00	0	0.00	75.30	6	1,967	0.30%
2019/11/29	13	76.38	0	0.00	75.70	13	1,962	0.66%
2019/11/28	1	77.70	0	0.00	77.00	1	1,952	0.05%
2019/11/27	15	76.73	0	0.00	76.90	15	1,964	0.76%
2019/11/26	3	76.20	9	76.57	76.20	-6	1,970	-0.30%
2019/11/25	4	75.60	0	0.00	76.00	4	1,946	0.21%
2019/11/22	3	76.17	0	0.00	76.00	3	1,977	0.15%
2019/11/21	0	0.00	20	76.70	76.80	-20	1,983	-1.01%
2019/11/20	0	0.00	0.6	76.90	77.30	-0.6	1,984	-0.03%
2019/11/19	35	77.44	1.6	77.83	77.30	33.4	2,020	1.65%
2019/11/18	20	77.13	9	76.97	76.90	11	2,006	0.55%
2019/11/15	72	77.42	2	77.30	77.20	70	2,017	3.47%
2019/11/14	11	78.30	2	78.30	77.00	9	2,000	0.45%
2019/11/11	5	74.50	0	0.00	74.50	5	1,996	0.25%
2019/11/08	7	75.21	0	0.00	75.10	7	1,988	0.35%
2019/11/07	12	75.28	1	75.40	75.20	11	2,000	0.55%
2019/11/05	0	0.00	1	74.20	74.20	-1	1,979	-0.05%
2019/11/04	0	0.00	2	73.50	73.90	-2	1,986	-0.10%
2019/11/01	3	73.00	2	73.10	73.10	1	2,007	0.05%
2019/10/31	3	73.63	0	0.00	73.20	3	2,030	0.15%
2019/10/30	1	73.20	0	0.00	73.20	1	2,023	0.05%
2019/10/29	0	0.00	8	72.40	72.10	-8	2,012	-0.40%
2019/10/28	5.2	73.27	0	0.00	72.80	5.2	1,998	0.26%
2019/10/24	1	73.70	0	0.00	74.00	1	1,968	0.05%
2019/10/23	1	73.60	1	74.00	73.30	0	1,945	0.00%
2019/10/21	10	72.80	1	73.00	72.80	9	1,880	0.48%
2019/10/18	1	72.50	1	72.50	72.60	0	1,856	0.00%
2019/10/17	5	72.30	1	71.90	72.60	4	1,835	0.22%
2019/10/15	0	0.00	1.2	70.12	70.40	-1.2	1,768	-0.07%
2019/10/08	0	0.00	2	69.70	69.90	-2	1,771	-0.11%
2019/10/07	1	68.40	1	69.00	68.40	0	1,752	0.00%
2019/10/02	1	68.40	1	68.40	68.40	0	1,776	0.00%
2019/10/01	5	67.10	0	0.00	67.50	5	1,819	0.27%
2019/09/27	22	67.00	0	0.00	66.90	22	1,855	1.19%
2019/09/25	15	67.97	0	0.00	67.90	15	1,853	0.81%
2019/09/23	21	68.07	0	0.00	68.10	21	1,867	1.12%
2019/09/20	1	68.60	0	0.00	68.30	1	1,866	0.05%
2019/09/19	3	70.17	0	0.00	69.50	3	1,862	0.16%
2019/09/17	1	71.40	0	0.00	71.50	1	2,027	0.05%
2019/09/10	10	70.00	0	0.00	70.00	10	2,184	0.46%
2019/09/06	2	70.20	2	70.20	70.10	0	2,209	0.00%
2019/09/05	4	71.10	1	70.90	70.60	3	2,209	0.14%
2019/09/04	10	70.55	1	70.70	70.90	9	2,213	0.41%
2019/08/29	0	0.00	2	70.05	69.60	-2	2,190	-0.09%
2019/08/28	0	0.00	1	70.20	69.80	-1	2,198	-0.05%
2019/08/27	20	70.65	1	70.60	70.80	19	2,196	0.87%
2019/08/26	0	0.00	1	70.80	70.30	-1	2,162	-0.05%
2019/08/23	2	70.50	2	71.00	70.80	0	2,132	0.00%
2019/08/22	1	70.30	2	70.60	70.80	-1	2,125	-0.05%
2019/08/21	1	68.70	0	0.00	68.90	1	2,152	0.05%
2019/08/20	1	68.10	0	0.00	67.60	1	2,141	0.05%
2019/08/19	11	69.19	0	0.00	68.20	11	2,115	0.52%
2019/08/15	4	68.75	7	69.13	69.10	-3	2,065	-0.15%
2019/08/14	6	66.60	4	67.55	67.20	2	1,977	0.10%
2019/08/08	1	63.60	0	0.00	63.00	1	1,934	0.05%
2019/08/07	1	62.70	0	0.00	62.30	1	1,933	0.05%
2019/08/06	2	62.05	0	0.00	62.50	2	1,939	0.10%
2019/08/02	0	0.00	1	65.10	64.90	-1	1,912	-0.05%
2019/07/24	1	66.50	0	0.00	66.50	1	1,930	0.05%
2019/07/23	2	67.00	0	0.00	67.00	2	1,928	0.10%
2019/07/17	1	66.80	3	67.00	66.80	-2	1,957	-0.10%
2019/07/16	4	68.00	0	0.00	67.60	4	1,933	0.21%
2019/07/15	1	68.40	0	0.00	68.40	1	1,903	0.05%
2019/07/12	0	0.00	4	68.80	68.70	-4	1,927	-0.21%
2019/07/11	4	69.40	0	0.00	69.20	4	1,925	0.21%
2019/07/10	1	68.50	0	0.00	68.80	1	1,943	0.05%
2019/07/08	1	69.80	0	0.00	69.10	1	1,950	0.05%
2019/07/05	1	70.60	0	0.00	70.50	1	1,928	0.05%
2019/07/04	0	0.00	1	76.00	76.00	-1	1,898	-0.05%
2019/07/01	1	75.70	1	75.70	75.20	0	1,864	0.00%
2019/06/25	3	76.00	1	76.10	78.00	2	1,855	0.11%
2019/06/24	0	0.00	1	77.80	78.00	-1	1,752	-0.06%
2019/06/21	0	0.00	1	76.20	76.50	-1	1,653	-0.06%
2019/06/19	1	73.70	1	74.30	74.90	0	1,526	0.00%
2019/06/14	4	71.28	0	0.00	71.10	4	1,432	0.28%
2019/06/11	0	0.00	0.1	71.50	71.50	-0.1	1,398	-0.01%
2019/06/04	7	68.69	0	0.00	68.60	7	1,346	0.52%
2019/05/31	1	69.30	0	0.00	69.20	1	1,308	0.08%
2019/05/16	1	69.10	0	0.00	68.80	1	1,203	0.08%
2019/05/10	1	69.10	0	0.00	69.50	1	1,148	0.09%
2019/05/09	3	70.23	0	0.00	70.00	3	1,141	0.26%
2019/05/08	1	72.00	0	0.00	71.90	1	1,120	0.09%
2019/05/07	4	72.73	0	0.00	72.80	4	1,103	0.36%
2019/05/06	2	73.10	0	0.00	72.80	2	1,105	0.18%
2019/04/30	2	73.75	0	0.00	73.80	2	1,086	0.18%
2019/04/29	0	0.00	0.6	74.20	73.90	-0.6	1,062	-0.06%
2019/04/25	5	75.02	0	0.00	75.10	5	1,039	0.48%
2019/04/22	1.4	76.33	0	0.00	76.20	1.4	1,018	0.14%
2019/04/19	1	76.00	0	0.00	76.60	1	1,030	0.10%
2019/04/18	3	75.97	0	0.00	75.40	3	1,043	0.29%
2019/04/17	1	76.90	0	0.00	77.20	1	1,035	0.10%
2019/04/16	2	77.25	0	0.00	77.20	2	1,024	0.20%
2019/04/15	2	78.05	0	0.00	77.70	2	1,006	0.20%
2019/04/10	1	78.90	0	0.00	79.70	1	978	0.10%
2019/04/02	5	79.08	0	0.00	78.70	5	914	0.55%
2019/03/29	9	81.09	0	0.00	80.90	9	888	1.01%
2019/03/28	1	78.00	0	0.00	77.70	1	874	0.11%
2019/03/26	1	80.10	0	0.00	80.10	1	874	0.11%
2019/03/18	0	0.00	1	82.30	82.20	-1	908	-0.11%
2019/03/13	0	0.00	0.4	80.60	81.10	-0.4	963	-0.04%
2019/02/19	0	0.00	1.2	81.58	81.50	-1.2	1,118	-0.11%
2019/01/22	0.2	80.40	0	0.00	80.40	0.2	1,316	0.02%
2019/01/04	2	77.80	0	0.00	77.80	2	1,769	0.11%
2019/01/02	0.2	78.00	0	0.00	77.70	0.2	1,836	0.01%
2018/12/20	1	82.90	0	0.00	80.80	1	2,071	0.05%
2018/12/07	1.6	86.75	1	85.20	85.30	0.6	2,425	0.02%
2018/12/06	3	87.53	0	0.00	86.60	3	2,437	0.12%
2018/12/03	5	89.88	1	89.40	87.70	4	2,499	0.16%
2018/11/29	0	0.00	0.6	84.50	85.00	-0.6	2,495	-0.02%
2018/11/28	0	0.00	2	83.20	84.20	-2	2,504	-0.08%
2018/11/20	0.4	83.30	0	0.00	83.50	0.4	2,814	0.01%
2018/11/15	0	0.00	0.6	82.60	82.70	-0.6	3,043	-0.02%
2018/11/13	0	0.00	10	78.08	80.00	-10	3,057	-0.33%
2018/10/31	0	0.00	0.6	76.60	77.50	-0.6	3,501	-0.02%
2018/10/29	1	77.50	1	77.60	76.10	0	3,537	0.00%
2018/10/17	1	55.00	0	0.00	54.70	1	3,529	0.03%
2018/10/16	2	54.00	0	0.00	54.10	2	3,495	0.06%
2018/10/15	0	54.50	0	0.00	54.30	0	3,466	0.00%
2018/10/12	1	53.10	2	53.55	55.20	-1	3,445	-0.03%
2018/10/11	1	55.30	0	0.00	54.00	1	3,437	0.03%
2018/10/08	3	59.03	1	59.50	59.00	2	3,388	0.06%
2018/10/05	0	0.00	2	59.85	59.70	-2	3,387	-0.06%
2018/10/02	0	0.00	13.6	61.50	61.70	-13.6	3,372	-0.40%
2018/09/27	1	60.70	0	0.00	60.00	1	3,393	0.03%
2018/09/21	0	0.00	1	58.00	58.80	-1	3,340	-0.03%
2018/09/20	1	57.00	0	0.00	56.70	1	3,354	0.03%
2018/09/14	0	0.00	2	58.15	58.10	-2	3,439	-0.06%
2018/09/12	1	58.10	1	57.30	57.80	0	3,438	0.00%
2018/09/10	2	56.50	0	0.00	55.90	2	3,460	0.06%
2018/09/07	1	58.10	0	0.00	58.20	1	3,457	0.03%
2018/09/06	1	59.80	0	0.00	59.30	1	3,475	0.03%
2018/09/05	1	60.70	0	0.00	59.30	1	3,500	0.03%
2018/08/28	3	61.50	1	61.40	61.50	2	3,611	0.06%
2018/08/27	1	61.90	0	0.00	61.50	1	3,655	0.03%
2018/08/22	2	62.90	7	63.00	62.80	-5	3,725	-0.13%
2018/08/16	1	62.80	2	63.15	62.90	-1	3,766	-0.03%
2018/08/15	1	62.50	11	62.55	62.50	-10	3,706	-0.27%
2018/08/13	1	59.40	1	59.00	59.00	0	3,711	0.00%
2018/08/09	0	0.00	1	61.10	61.30	-1	3,740	-0.03%
2018/08/06	0	0.00	1	60.30	60.30	-1	3,943	-0.03%
2018/08/03	0	0.00	2.1	60.67	60.10	-2.1	3,930	-0.05%
2018/08/01	1	59.10	0	0.00	59.40	1	3,903	0.03%
2018/07/27	2	61.95	2	62.00	62.00	0	3,790	0.00%
2018/07/26	5	61.96	2	61.90	62.00	3	3,688	0.08%
2018/07/25	2	62.80	0	0.00	62.60	2	3,689	0.05%
2018/07/24	0	0.00	1	62.20	62.00	-1	3,654	-0.03%
2018/07/23	4	61.13	2	60.80	60.90	2	3,657	0.05%
2018/07/20	0	0.00	1	62.10	61.80	-1	3,664	-0.03%
2018/07/16	5	62.50	0	0.00	62.60	5	3,682	0.14%
2018/07/13	2	62.70	0	0.00	62.70	2	3,713	0.05%
2018/07/09	0	0.00	1	60.30	61.60	-1	3,855	-0.03%
2018/07/06	1	58.10	2	58.60	59.90	-1	3,900	-0.03%
2018/07/03	0	0.00	1	60.80	60.70	-1	4,130	-0.02%
2018/06/28	1	61.50	1	61.50	61.20	0	4,152	0.00%
2018/06/25	1	62.60	0	0.00	62.60	1	4,338	0.02%
2018/06/15	1	61.90	0	0.00	63.20	1	5,142	0.02%
2018/06/13	1	61.80	6	62.00	62.10	-5	5,182	-0.10%
2018/06/12	2	63.00	0	0.00	62.70	2	5,278	0.04%
2018/06/11	0	0.00	3	64.80	64.50	-3	5,338	-0.06%
2018/06/07	2	64.75	50	65.20	64.60	-48	5,425	-0.88%
2018/06/06	0	0.00	7	64.46	65.00	-7	5,485	-0.13%
2018/06/05	60	64.00	3	64.70	64.40	57	5,501	1.04%
2018/06/04	1	63.20	13	63.93	64.40	-12	5,602	-0.21%
2018/06/01	5	62.40	1	62.50	62.40	4	5,906	0.07%
2018/05/31	0	0.00	1	62.10	61.30	-1	5,903	-0.02%
2018/05/25	2	62.75	2	62.50	62.70	0	6,103	0.00%
2018/05/23	5	61.36	1	61.40	61.20	4	6,142	0.07%
2018/05/22	0	0.00	2	62.25	61.90	-2	6,171	-0.03%
2018/05/21	0	0.00	3	61.47	62.00	-3	6,146	-0.05%
2018/05/18	4	59.73	3	59.70	59.60	1	6,028	0.02%
2018/05/17	0	0.00	1	60.00	59.70	-1	6,050	-0.02%
2018/05/16	7	60.14	5	60.30	60.00	2	6,008	0.03%
2018/05/14	4	58.85	5	58.50	59.00	-1	6,001	-0.02%
2018/05/11	0	0.00	1	58.20	58.20	-1	5,942	-0.02%
2018/05/04	2.1	57.20	0	0.00	57.00	2.1	5,920	0.04%
2018/05/03	6	57.57	0	0.00	57.60	6	5,916	0.10%
2018/04/27	3	57.60	0	0.00	57.30	3	5,887	0.05%
2018/04/25	3	57.73	0	0.00	57.80	3	5,887	0.05%
2018/04/24	2	57.30	0	0.00	58.20	2	5,892	0.03%
2018/04/23	1	58.10	0	0.00	58.10	1	5,918	0.02%
2018/04/20	1	58.30	0	0.00	58.10	1	5,971	0.02%
2018/04/19	5	58.30	1	59.00	58.50	4	5,981	0.07%
2018/04/17	3	56.77	0	0.00	56.80	3	6,013	0.05%
2018/04/12	3	58.70	3	58.70	58.60	0	5,904	0.00%
2018/04/11	3	58.20	5	58.20	58.10	-2	5,899	-0.03%
2018/04/10	1	58.00	2	58.40	58.50	-1	5,854	-0.02%
2018/04/09	0	0.00	4	58.20	58.50	-4	5,787	-0.07%
2018/04/03	1	55.70	0	0.00	56.70	1	5,628	0.02%
2018/04/02	4	56.60	0	0.00	56.30	4	5,594	0.07%
2018/03/31	3	56.90	8	56.76	56.40	-5	5,597	-0.09%
2018/03/30	5	56.14	4	56.00	56.40	1	5,566	0.02%
2018/03/29	6	57.18	0	0.00	56.30	6	5,495	0.11%
2018/03/28	5	56.60	2	57.10	57.00	3	5,485	0.05%
2018/03/27	6	59.10	2	58.20	57.00	4	5,392	0.07%
2018/03/26	1	58.40	0	0.00	58.00	1	4,942	0.02%
2018/03/21	0	0.00	4.1	59.02	59.10	-4.1	4,534	-0.09%
2018/03/20	0	0.00	2	57.40	58.10	-2	4,400	-0.05%
2018/03/19	0	0.00	5	58.00	58.00	-5	4,319	-0.12%
2018/03/16	5	56.70	11	57.15	57.00	-6	4,292	-0.14%
2018/03/15	0	0.00	7.3	57.23	57.40	-7.3	4,157	-0.18%
2018/03/14	5	55.00	6	54.90	55.60	-1	4,021	-0.02%
2018/03/13	0	0.00	0.3	55.40	55.50	-0.3	3,960	-0.01%
2018/03/12	0	0.00	2	55.60	55.40	-2	3,927	-0.05%
2018/03/09	5	54.32	0	0.00	54.20	5	3,880	0.13%
2018/03/08	3	55.00	2	54.90	54.70	1	3,864	0.03%
2018/03/07	0.1	55.20	4	53.70	55.30	-4	3,723	-0.11%
2018/03/05	2	52.20	4	52.53	51.90	-2	3,440	-0.06%
2018/03/02	2	51.50	0	0.00	51.40	2	3,274	0.06%
2018/03/01	1	51.50	0	0.00	51.90	1	3,230	0.03%
2018/02/27	1	51.50	0	0.00	51.30	1	3,205	0.03%
2018/02/26	1	51.20	0	0.00	52.00	1	3,204	0.03%
2018/02/23	1	51.30	0	0.00	50.70	1	3,190	0.03%
2018/02/22	0	0.00	1	50.70	50.80	-1	3,327	-0.03%
2018/02/12	2	47.68	0	0.00	47.60	2	4,078	0.05%
2018/02/06	0	0.00	5	48.20	47.30	-5	4,428	-0.11%
2018/02/02	0.3	51.00	0	0.00	51.00	0.3	4,559	0.01%
2018/02/01	1	51.40	0	0.00	51.40	1	4,662	0.02%
2018/01/31	1	51.00	0	0.00	51.50	1	4,921	0.02%
2018/01/30	1	52.00	0	0.00	51.60	1	5,010	0.02%
2018/01/29	1	52.30	0	0.00	52.50	1	5,010	0.02%
2018/01/25	0	0.00	1	52.80	52.80	-1	4,987	-0.02%
2018/01/23	1	52.00	0	0.00	51.90	1	5,006	0.02%
2018/01/22	2	52.35	1	52.60	52.60	1	5,025	0.02%
2018/01/19	2	52.80	5	52.60	52.70	-3	5,106	-0.06%
2018/01/18	10	53.10	1	53.20	53.00	9	5,075	0.18%
2018/01/17	1	52.80	0	0.00	53.10	1	5,056	0.02%
2018/01/12	0	0.00	1	52.20	52.10	-1	4,958	-0.02%
2018/01/11	0	0.00	45	52.50	52.00	-45	4,944	-0.91%
2018/01/10	5	51.50	0	0.00	51.50	5	4,850	0.10%
2018/01/09	0	0.00	1	51.60	51.50	-1	4,840	-0.02%
2018/01/08	0	0.00	1	51.70	51.70	-1	4,842	-0.02%
2018/01/05	0	0.00	1	51.70	51.80	-1	4,806	-0.02%
2018/01/03	0	0.00	1	51.30	50.80	-1	4,753	-0.02%
2018/01/02	0	0.00	1	50.80	50.50	-1	4,720	-0.02%