潤泰全 (2915)-群益金鼎-三民券商分點個股進出

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
65.7
漲跌
▼2.2
漲幅
-3.24%
成交量
11,847張
產業
上市貿易百貨類股
741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－群益金鼎-三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/05/23	6	66.40	0.1	66.58	65.70	5.9	5,260	0.11%
2024/05/22	2	67.85	0.1	67.90	67.90	1.9	5,098	0.04%
2024/05/21	3	67.83	3	68.20	67.80	0	5,034	0.00%
2024/05/20	3	69.00	10	70.80	68.70	-7	4,930	-0.14%
2024/05/17	3	71.50	14.1	72.39	70.70	-11.1	4,760	-0.23%
2024/05/16	9	73.13	3	73.47	72.10	6	4,542	0.13%
2024/05/15	2.2	70.82	14.1	73.18	73.20	-11.9	4,294	-0.28%
2024/05/14	13.2	69.45	10	68.21	68.20	3.2	3,836	0.08%
2024/05/13	0	0.00	29.9	66.80	69.60	-29.9	3,435	-0.87%
2024/05/10	11	62.52	0	0.00	63.30	11	2,980	0.37%
2024/05/09	1	62.10	3	62.30	61.90	-2	2,902	-0.07%
2024/05/08	1	61.90	5	63.30	62.60	-4	2,873	-0.14%
2024/05/07	1	62.93	0	0.00	63.00	1	2,812	0.04%
2024/05/06	0	0.00	10	63.99	63.70	-10	2,761	-0.36%
2024/05/03	2	62.90	0	0.00	62.60	2	2,682	0.07%
2024/05/02	0	0.00	33	63.06	63.60	-33	2,583	-1.28%
2024/04/30	1	60.20	6	61.52	60.20	-5	2,289	-0.22%
2024/04/29	0	0.00	18	61.08	61.10	-18	2,258	-0.80%
2024/04/26	0	0.00	1	60.20	60.10	-1	2,223	-0.04%
2024/04/25	2	59.95	1	60.00	59.90	1	2,209	0.05%
2024/04/22	0	0.00	5	60.26	60.00	-5	2,260	-0.22%
2024/04/19	1	58.50	0	0.00	59.60	1	2,216	0.05%
2024/04/16	3	58.90	0	0.00	58.40	3	2,188	0.14%
2024/04/15	9	59.91	2	59.80	59.70	7	2,155	0.32%
2024/04/12	1	59.60	0	0.00	59.30	1	2,166	0.05%
2024/04/02	0	0.00	1	60.00	59.90	-1	2,339	-0.04%
2024/03/20	2	57.85	0	0.00	57.80	2	2,629	0.08%
2024/03/19	5	58.46	0	0.00	58.20	5	2,641	0.19%
2024/03/15	10	58.80	1	59.10	59.20	9	2,652	0.34%
2024/03/14	4	59.45	1	59.30	59.60	3	2,577	0.12%
2024/03/11	21	61.04	33	60.86	60.80	-12	2,537	-0.47%
2024/03/08	4	59.45	0	0.00	59.30	4	2,500	0.16%
2024/03/07	25	59.46	0	0.00	59.50	25	2,525	0.99%
2024/03/05	1	59.40	0	0.00	59.50	1	2,560	0.04%
2024/03/04	0	59.40	1	59.20	59.10	-1	2,569	-0.04%
2024/03/01	20	59.30	0	0.00	59.50	20	2,552	0.78%
2024/02/29	5	58.90	0	0.00	59.20	5	2,556	0.20%
2024/02/27	3	59.83	1	59.60	59.50	2	2,533	0.08%
2024/02/26	1	60.30	0	0.00	60.20	1	2,514	0.04%
2024/02/21	0	60.80	0	0.00	60.70	0	2,629	0.00%
2024/02/19	20	61.20	4	60.98	61.10	16	2,695	0.59%
2024/02/16	1	60.00	3	60.23	60.40	-2	2,858	-0.07%
2024/02/15	3	59.97	0	0.00	60.20	3	3,005	0.10%
2024/02/05	1	60.30	0	0.00	60.40	1	2,996	0.03%
2024/02/02	0	60.60	0	0.00	60.50	0	2,989	0.00%
2024/02/01	0	0.00	1	60.50	60.90	-1	2,985	-0.03%
2024/01/31	2	60.15	0	0.00	60.10	2	2,982	0.07%
2024/01/30	1	60.42	0	0.00	60.40	1	2,967	0.04%
2024/01/26	0	0.00	5	61.00	61.10	-5	2,962	-0.17%
2024/01/25	1	60.40	0	0.00	60.40	1	2,967	0.03%
2024/01/23	1	60.00	0	0.00	60.20	1	2,989	0.03%
2024/01/22	6	60.28	0	0.00	60.10	6	2,978	0.20%
2024/01/19	1	60.40	0	0.00	60.30	1	2,970	0.03%
2024/01/18	1	60.30	0	0.00	60.30	1	2,970	0.03%
2024/01/17	0	60.80	0	0.00	60.10	0	2,954	0.00%
2024/01/16	4	61.13	0	0.00	61.10	4	2,902	0.14%
2024/01/12	1	62.20	0	0.00	62.00	1	2,872	0.03%
2024/01/11	3	62.47	0	0.00	62.60	3	2,883	0.10%
2024/01/10	1	62.90	0	0.00	62.90	1	2,970	0.03%
2024/01/08	0	0.00	1	64.00	63.20	-1	2,961	-0.03%
2024/01/05	3	63.83	0	0.00	63.70	3	2,938	0.10%
2024/01/04	2	63.70	0	0.00	63.80	2	2,930	0.07%
2024/01/03	0	0.00	0.4	64.45	64.50	-0.4	2,926	-0.02%
2024/01/02	0	0.00	3	64.93	64.90	-3	2,881	-0.10%
2023/12/28	0	0.00	13	64.11	64.10	-13	2,782	-0.47%
2023/12/27	1	64.00	0	0.00	63.50	1	2,750	0.04%
2023/12/25	2	62.70	0	0.00	62.80	2	2,719	0.07%
2023/12/21	2	62.40	2	62.40	62.50	0	2,701	0.00%
2023/12/20	2	62.60	2	62.80	62.60	0	2,688	0.00%
2023/12/19	6	62.67	0	0.00	62.60	6	2,667	0.22%
2023/12/18	6	63.67	2	63.50	63.60	4	2,641	0.15%
2023/12/14	0	0.00	0	63.30	62.70	0	2,470	0.00%
2023/12/13	2	62.40	0	0.00	62.00	2	2,421	0.08%
2023/12/12	3	62.56	2	62.20	62.40	1	2,424	0.04%
2023/12/08	15	63.35	50.1	63.80	63.10	-35.1	2,347	-1.49%
2023/12/07	1.1	64.75	1	63.80	63.70	0.1	2,338	0.00%
2023/12/06	0	0.00	1.7	64.62	64.50	-1.7	2,304	-0.07%
2023/12/05	0	0.00	3	63.90	63.70	-3	2,257	-0.13%
2023/12/01	0	0.00	10	62.65	62.70	-10	2,201	-0.45%
2023/11/30	0	0.00	6	62.33	63.00	-6	2,181	-0.28%
2023/11/29	3	61.57	2	61.85	61.50	1	2,132	0.05%
2023/11/28	1	61.60	11	61.60	61.50	-10	2,111	-0.47%
2023/11/27	0	0.00	0.2	61.20	61.10	-0.2	2,104	-0.01%
2023/11/23	12	61.67	1	61.80	61.90	11	2,147	0.51%
2023/11/22	11	61.41	2	61.30	61.30	9	2,142	0.42%
2023/11/21	3.1	61.73	2	61.70	61.60	1.1	2,133	0.05%
2023/11/20	3.1	62.40	2	61.60	61.50	1.1	2,102	0.05%
2023/11/17	4.1	63.92	0	0.00	63.30	4.1	2,026	0.20%
2023/11/16	5	64.40	0	0.00	64.00	5	2,018	0.25%
2023/11/15	4	63.58	11	63.65	64.80	-7	2,009	-0.35%
2023/11/14	4	61.20	56	61.00	62.30	-52	1,838	-2.83%
2023/11/13	30	58.80	0	0.00	58.90	30	1,712	1.75%
2023/11/10	5	58.68	0	0.00	58.60	5	1,729	0.29%
2023/11/09	10	58.66	0	0.00	58.60	10	1,737	0.58%
2023/11/08	0.1	58.80	0	0.00	58.80	0.1	1,791	0.01%
2023/11/07	0.1	58.30	0	0.00	58.30	0.1	1,820	0.00%
2023/11/06	1	58.90	0	0.00	58.70	1	1,851	0.05%
2023/11/03	0	0.00	1	58.80	58.70	-1	1,908	-0.05%
2023/11/02	0	0.00	1	58.10	57.90	-1	1,920	-0.05%
2023/11/01	2	56.70	0	0.00	56.60	2	1,920	0.10%
2023/10/31	1	56.80	0	0.00	57.20	1	1,919	0.05%
2023/10/30	1	57.10	0	0.00	57.20	1	1,939	0.05%
2023/10/27	3	57.13	0	0.00	57.10	3	1,961	0.15%
2023/10/26	3.1	57.27	0	0.00	57.10	3.1	1,973	0.16%
2023/10/24	2	57.30	0	0.00	58.20	2	1,988	0.10%
2023/10/20	2	57.10	0	0.00	57.70	2	2,020	0.10%
2023/10/19	4	58.23	0.6	58.10	58.00	3.4	2,050	0.16%
2023/10/18	2	58.40	0	0.00	59.00	2	2,054	0.10%
2023/10/11	1	58.40	1	59.00	58.50	0	2,092	0.00%
2023/10/06	0	0.00	1	59.20	59.00	-1	2,076	-0.05%
2023/10/05	0.1	59.00	1	58.70	58.70	-0.9	2,089	-0.04%
2023/10/04	1	58.40	0	0.00	58.20	1	2,112	0.05%
2023/10/02	1	58.61	0	0.00	58.60	1	2,114	0.05%
2023/09/28	1	58.30	0	0.00	58.80	1	2,136	0.05%
2023/09/27	1	58.40	0.9	58.80	58.40	0.1	2,160	0.01%
2023/09/26	8.1	59.01	1	58.80	58.80	7.1	2,205	0.32%
2023/09/25	6	59.03	0	0.00	59.30	6	2,214	0.27%
2023/09/22	3	59.30	0	0.00	59.50	3	2,207	0.14%
2023/09/21	2	59.85	0	0.00	59.70	2	2,215	0.09%
2023/09/20	0	60.10	0	0.00	60.50	0	2,219	0.00%
2023/09/19	0	60.20	10	60.50	60.80	-10	2,185	-0.46%
2023/09/18	1	60.00	0	0.00	60.30	1	2,180	0.05%
2023/09/15	2	60.25	15	60.60	60.00	-13	2,205	-0.59%
2023/09/14	0	60.40	0	0.00	60.50	0	2,187	0.00%
2023/09/13	15	60.20	0	0.00	60.10	15	2,200	0.68%
2023/09/12	0	60.80	0	0.00	60.70	0	2,250	0.00%
2023/09/07	1	60.70	0	0.00	60.80	1	2,293	0.04%
2023/09/06	2	61.15	0	0.00	61.20	2	2,312	0.09%
2023/09/04	0	0.00	6	62.33	62.30	-6	2,338	-0.26%
2023/09/01	0	0.00	2	62.30	61.90	-2	2,375	-0.08%
2023/08/31	0.1	62.00	0	0.00	62.30	0.1	2,414	0.00%
2023/08/30	1	61.90	0	0.00	62.00	1	2,532	0.04%
2023/08/29	1	61.90	4	61.90	62.30	-3	2,537	-0.12%
2023/08/28	1	60.20	0	0.00	60.70	1	2,489	0.04%
2023/08/25	0	0.00	1	60.60	60.20	-1	2,493	-0.04%
2023/08/23	1	59.50	0	0.00	59.50	1	2,478	0.04%
2023/08/21	1	60.90	3	60.80	60.90	-2	2,498	-0.08%
2023/08/17	6	58.52	0	0.00	59.60	6	2,466	0.24%
2023/08/16	1	59.90	3	59.80	60.20	-2	2,440	-0.08%
2023/08/15	0	0.00	1	61.20	60.90	-1	2,422	-0.04%
2023/08/14	2	61.30	0	0.00	60.80	2	2,437	0.08%
2023/08/10	4	59.93	0	0.00	60.10	4	2,394	0.17%
2023/08/09	1	61.50	0	0.00	61.80	1	2,443	0.04%
2023/08/08	0	0.00	2	62.20	62.20	-2	2,391	-0.08%
2023/08/01	0	0.00	1	62.80	62.70	-1	2,406	-0.04%
2023/07/31	0	0.00	1	62.00	62.00	-1	2,392	-0.04%
2023/07/28	4	61.55	0	0.00	61.70	4	2,397	0.17%
2023/07/26	0	61.60	0	0.00	61.20	0	2,387	0.00%
2023/07/25	0	0.00	1	61.10	61.00	-1	2,387	-0.04%
2023/07/20	0	0.00	2	63.10	62.50	-2	2,483	-0.08%
2023/07/19	0.2	61.00	0	0.00	60.80	0.2	2,503	0.01%
2023/07/18	0	0.00	13	62.00	62.20	-13	2,509	-0.52%
2023/07/14	1	61.40	1	61.00	61.40	0	2,522	0.00%
2023/07/13	0.1	61.20	1	61.10	60.90	-0.9	2,540	-0.04%
2023/07/12	0.1	61.50	0	0.00	61.20	0.1	2,541	0.00%
2023/07/11	0	0.00	1	62.20	61.80	-1	2,548	-0.04%
2023/07/10	1	61.50	1	62.30	61.50	0	2,568	0.00%
2023/07/07	1	59.80	0	0.00	60.60	1	2,588	0.04%
2023/07/06	1	60.60	0	0.00	60.60	1	2,596	0.04%
2023/07/05	0.2	62.30	3	62.97	61.90	-2.8	2,579	-0.11%
2023/07/04	2	62.50	1	62.00	62.50	1	2,562	0.04%
2023/07/03	0	0.00	1	61.20	61.00	-1	2,547	-0.04%
2023/06/28	0	0.00	1	60.60	60.80	-1	2,579	-0.04%
2023/06/26	1	58.70	0	0.00	59.10	1	2,604	0.04%
2023/06/21	0	0.00	1	59.30	58.70	-1	2,638	-0.04%
2023/06/20	1	59.50	0	0.00	59.30	1	2,626	0.04%
2023/06/19	1	59.70	0	0.00	59.80	1	2,647	0.04%
2023/06/16	1	59.70	0.2	60.80	59.60	0.8	2,694	0.03%
2023/06/15	0.2	60.50	0	0.00	60.70	0.2	2,738	0.01%
2023/06/14	1	60.30	0	0.00	60.50	1	2,795	0.04%
2023/06/13	1.2	60.85	1	61.30	60.70	0.2	2,879	0.01%
2023/06/12	1	60.30	0	0.00	60.30	1	3,139	0.03%
2023/06/09	0	0.00	10	61.20	61.10	-10	3,130	-0.32%
2023/06/08	1	61.10	2	61.30	61.10	-1	3,131	-0.03%
2023/06/05	0	0.00	2	60.05	60.50	-2	3,067	-0.07%
2023/06/02	0	0.00	7	57.50	57.30	-7	2,955	-0.24%
2023/06/01	0	0.00	3	57.10	57.00	-3	2,946	-0.10%
2023/05/30	3	56.23	0	0.00	56.20	3	2,965	0.10%
2023/05/29	0	0.00	1	56.10	56.40	-1	3,006	-0.03%
2023/05/26	2	56.00	0	0.00	55.90	2	3,012	0.07%
2023/05/25	3	56.50	0	0.00	56.50	3	2,995	0.10%
2023/05/24	0	0.00	1	57.40	57.30	-1	2,992	-0.03%
2023/05/22	1	56.80	6	56.83	57.00	-5	2,997	-0.17%
2023/05/19	0	0.00	2	56.30	56.10	-2	2,997	-0.07%
2023/05/18	0	0.00	1	56.50	56.10	-1	3,012	-0.03%
2023/05/17	1	55.70	0	0.00	55.50	1	3,013	0.03%
2023/05/16	0	0.00	3	55.60	55.50	-3	3,013	-0.10%
2023/05/15	11	55.04	0	0.00	54.70	11	3,008	0.37%
2023/05/12	2	56.55	0	0.00	56.50	2	2,950	0.07%
2023/05/11	1	56.70	0	0.00	56.70	1	2,945	0.03%
2023/05/09	1	58.68	0	0.00	57.90	1	2,925	0.04%
2023/05/05	1	58.30	1	58.20	58.00	0	2,922	0.00%
2023/05/04	1	58.20	1	58.20	58.40	0	2,950	0.00%
2023/05/03	0	0.00	2	57.80	57.70	-2	2,957	-0.07%
2023/04/27	0	0.00	1	58.00	58.00	-1	3,080	-0.03%
2023/04/26	2	56.90	0	0.00	57.60	2	3,038	0.07%
2023/04/25	1.1	57.43	0	0.00	57.50	1.1	2,990	0.04%
2023/04/24	0	0.00	1	58.00	58.20	-1	2,914	-0.03%
2023/04/20	1	56.40	0	0.00	56.40	1	2,802	0.04%
2023/04/19	1	56.80	2	57.40	56.70	-1	2,804	-0.04%
2023/04/18	1	57.60	0	0.00	57.20	1	2,794	0.04%
2023/04/17	0	0.00	1	58.20	58.00	-1	2,807	-0.04%
2023/04/12	0	0.00	8	58.46	58.40	-8	2,803	-0.29%
2023/04/06	0	56.65	0	0.00	56.30	0	2,862	0.00%
2023/03/31	1	56.80	0	0.00	56.50	1	2,882	0.04%
2023/03/29	0	0.00	2	57.00	57.10	-2	3,300	-0.06%
2023/03/27	1	56.70	1	56.70	56.80	0	3,853	0.00%
2023/03/24	1	57.00	0	0.00	57.00	1	4,147	0.02%
2023/03/23	2	56.60	3	57.10	57.00	-1	4,176	-0.02%
2023/03/22	1	56.90	0	0.00	57.00	1	4,223	0.02%
2023/03/21	3	56.97	3	57.03	56.80	0	4,286	0.00%
2023/03/20	1	56.40	2	57.00	55.60	-1	4,364	-0.02%
2023/03/17	3	57.67	0	0.00	57.90	3	4,349	0.07%
2023/03/16	4	58.20	2	59.15	58.30	2	4,469	0.04%
2023/03/15	21	59.02	2.3	59.48	58.50	18.7	4,473	0.42%
2023/03/13	1	65.10	0	0.00	65.50	1	4,489	0.02%
2023/03/10	1	66.00	0	0.00	66.00	1	4,567	0.02%
2023/03/09	1	67.00	0	0.00	66.80	1	4,610	0.02%
2023/03/03	1	66.00	0	0.00	66.00	1	4,712	0.02%
2023/03/01	2	66.55	0	0.00	66.40	2	4,886	0.04%
2023/02/22	1	66.90	0	0.00	67.20	1	4,960	0.02%
2023/02/21	1	67.80	0	0.00	67.70	1	5,012	0.02%
2023/02/20	0	0.00	1.3	67.80	68.10	-1.3	5,120	-0.02%
2023/02/17	0	0.00	2	68.35	67.80	-2	5,238	-0.04%
2023/02/16	0	0.00	10	67.96	68.00	-10	5,406	-0.18%
2023/02/15	0	0.00	1	67.40	67.40	-1	5,452	-0.02%
2023/02/14	0	0.00	4	66.60	67.20	-4	5,461	-0.07%
2023/02/09	0	0.00	2	67.00	66.80	-2	5,599	-0.04%
2023/02/08	1	66.50	0	0.00	66.60	1	5,621	0.02%
2023/02/07	0	0.00	1	67.20	66.80	-1	5,670	-0.02%
2023/02/06	1	66.60	0	0.00	66.40	1	5,757	0.02%
2023/02/03	1	67.20	0	0.00	67.50	1	5,774	0.02%
2023/02/02	0	0.00	6	68.20	67.90	-6	5,809	-0.10%
2023/02/01	0	0.00	2	67.20	67.40	-2	5,872	-0.03%
2023/01/31	0	0.00	5	66.08	66.90	-5	5,928	-0.08%
2023/01/30	0	0.00	1	65.30	65.10	-1	5,901	-0.02%
2023/01/16	0	0.00	4	64.10	63.80	-4	5,931	-0.07%
2023/01/13	0	0.00	0	64.50	64.00	0	5,991	0.00%
2023/01/09	0	0.00	1	64.50	64.00	-1	6,329	-0.02%
2023/01/06	1	63.00	0	0.00	63.10	1	6,363	0.02%
2023/01/05	1	63.60	1	63.30	63.30	0	6,551	0.00%
2023/01/04	2	64.35	0	0.00	64.20	2	6,812	0.03%
2023/01/03	1	64.40	0	0.00	65.10	1	6,868	0.01%
2022/12/30	1	66.10	0	0.00	65.00	1	6,950	0.01%
2022/12/29	3.3	66.25	2	66.00	65.90	1.3	6,996	0.02%
2022/12/28	1	66.70	0	0.00	66.90	1	7,119	0.01%
2022/12/27	0	0.00	5	67.92	67.90	-5	7,294	-0.07%
2022/12/26	1	65.90	1	67.40	67.30	0	7,293	0.00%
2022/12/23	3	66.03	2	66.55	66.70	1	7,274	0.01%
2022/12/22	5	66.08	5.1	66.55	66.60	-0.1	7,234	0.00%
2022/12/21	3	64.00	2	64.90	64.90	1	7,035	0.01%
2022/12/20	4.3	64.82	7.1	64.46	64.10	-2.8	6,836	-0.04%
2022/12/19	5.6	67.58	0	0.00	67.00	5.6	6,653	0.08%
2022/12/16	0.7	70.26	5	70.00	68.70	-4.3	6,402	-0.07%
2022/12/14	3	68.37	5	68.50	69.30	-2	6,138	-0.03%
2022/12/13	2	67.00	0	0.00	66.90	2	6,097	0.03%
2022/12/12	4	67.30	1	67.90	66.50	3	6,108	0.05%
2022/12/09	7	69.00	2	69.25	68.90	5	6,048	0.08%
2022/12/08	10.8	69.76	1	68.80	69.10	9.8	5,996	0.16%
2022/12/07	2	70.90	7	71.71	71.30	-5	5,828	-0.09%
2022/12/06	0	0.00	8	70.89	70.00	-8	5,757	-0.14%
2022/12/05	5	69.76	16.1	70.48	70.40	-11.1	5,702	-0.19%
2022/12/02	0	66.80	2	67.85	67.20	-2	5,566	-0.04%
2022/12/01	1	66.20	1	67.90	66.30	0	5,549	0.00%
2022/11/30	1	65.71	0	0.00	66.30	1	5,543	0.02%
2022/11/25	2	66.15	0	0.00	66.00	2	5,670	0.04%
2022/11/24	0	0.00	11	66.02	66.80	-11	5,627	-0.20%
2022/11/23	0	0.00	2	64.95	65.00	-2	5,536	-0.04%
2022/11/22	5.1	63.24	1.2	63.92	64.00	3.8	5,479	0.07%
2022/11/18	2	64.05	0	0.00	64.00	2	5,485	0.04%
2022/11/17	3.2	64.75	0	0.00	63.90	3.2	5,456	0.06%
2022/11/16	1	65.30	3	65.81	65.20	-2	5,409	-0.04%
2022/11/15	2	66.60	1	66.40	67.10	1	5,317	0.02%
2022/11/14	31	64.30	32.1	64.16	65.00	-1.1	5,222	-0.02%
2022/11/11	0	0.00	1.2	62.58	62.70	-1.2	5,066	-0.02%
2022/11/09	1	61.30	1	62.10	61.50	0	5,132	0.00%
2022/11/08	1	59.60	3	60.27	61.20	-2	5,205	-0.04%
2022/11/07	2	58.80	2	59.65	59.30	0	5,240	0.00%
2022/11/04	0	0.00	1	59.50	59.60	-1	5,279	-0.02%
2022/11/03	1	58.50	0	0.00	59.20	1	5,334	0.02%
2022/11/02	1	56.40	1.3	57.77	58.60	-0.3	5,400	-0.01%
2022/11/01	0	0.00	0.2	55.80	56.70	-0.2	5,495	0.00%
2022/10/31	0.2	55.20	0	0.00	55.20	0.2	5,540	0.00%
2022/10/28	0	0.00	11	55.61	55.80	-11	5,610	-0.20%
2022/10/27	0	0.00	5	54.10	54.80	-5	5,593	-0.09%
2022/10/26	0	0.00	1	52.80	52.80	-1	5,660	-0.02%
2022/10/24	1	54.00	0	0.00	52.90	1	6,126	0.02%
2022/10/21	5	53.92	2	53.75	53.70	3	6,112	0.05%
2022/10/20	2.1	52.14	3	52.87	53.40	-0.9	6,148	-0.02%
2022/10/19	0	0.00	16	53.04	52.30	-16	6,231	-0.26%
2022/10/14	3	51.60	0	0.00	51.00	3	6,956	0.04%
2022/10/13	18	50.98	1	50.80	50.90	17	7,122	0.24%
2022/10/12	3	53.83	20	53.66	53.60	-17	6,937	-0.25%
2022/10/11	0	0.00	43	50.39	50.10	-43	6,663	-0.65%
2022/10/07	0.2	51.10	65	51.15	51.00	-64.8	6,601	-0.98%
2022/10/06	5	50.30	130	50.52	50.60	-125	6,516	-1.92%	大賣/鉅額交易
2022/10/05	0	0.00	591	50.28	50.00	-591	6,463	-9.14%	大賣/鉅額交易
2022/10/04	10	49.80	104	49.69	49.65	-94	6,343	-1.48%	大賣/
2022/09/28	0	0.00	2	51.50	50.50	-2	6,156	-0.03%
2022/09/23	0	0.00	3	52.70	52.10	-3	6,099	-0.05%
2022/09/22	0.1	52.03	0	0.00	52.40	0.1	6,093	0.00%
2022/09/20	0	0.00	0.2	52.40	52.50	-0.2	5,984	0.00%
2022/09/19	0.3	52.53	1	52.60	52.60	-0.7	5,970	-0.01%
2022/09/16	1.2	52.91	4.4	53.14	53.30	-3.3	5,887	-0.06%
2022/09/15	5	53.90	2	53.80	53.70	3	5,850	0.05%
2022/09/14	0.2	54.10	0	0.00	54.10	0.2	5,847	0.00%
2022/09/13	1	55.20	3	55.10	55.10	-2	5,849	-0.03%
2022/09/12	1	54.91	2	55.20	55.10	-1	5,862	-0.02%
2022/09/08	6	54.32	5	53.92	54.90	1	5,858	0.02%
2022/09/07	3	56.23	1	55.20	55.20	2	5,795	0.03%
2022/09/06	3	58.37	1	58.50	57.90	2	5,722	0.03%
2022/09/05	0	0.00	2.5	59.76	59.40	-2.5	5,698	-0.04%
2022/09/02	1.1	60.01	0	0.00	60.10	1.1	5,705	0.02%
2022/09/01	4	62.40	0	0.00	62.50	4	5,643	0.07%
2022/08/30	0	0.00	1	65.80	66.00	-1	5,581	-0.02%
2022/08/29	9	65.02	0	0.00	65.30	9	5,569	0.16%
2022/08/26	10.2	66.11	11.6	66.58	66.80	-1.4	5,540	-0.02%
2022/08/25	32.1	64.77	0	0.00	65.00	32.1	5,496	0.58%
2022/08/24	53	64.89	0	0.00	65.00	53	5,491	0.97%
2022/08/23	3.1	65.49	1.2	65.00	65.20	1.9	5,494	0.03%
2022/08/22	1	66.00	10.2	64.73	66.40	-9.2	5,526	-0.17%
2022/08/19	1.1	65.39	48	65.43	65.80	-46.9	5,520	-0.85%
2022/08/18	6.1	65.51	8.6	65.92	66.00	-2.5	5,506	-0.05%
2022/08/17	0	0.00	3.1	66.98	66.30	-3.1	5,508	-0.06%
2022/08/16	24.1	65.49	63.1	65.99	66.30	-39	5,509	-0.71%
2022/08/15	1.1	68.76	8.5	68.85	68.70	-7.4	5,406	-0.14%
2022/08/12	1.3	64.05	4.6	64.88	65.30	-3.3	5,302	-0.06%
2022/08/11	5.2	62.92	2.2	63.04	63.70	3.1	5,286	0.06%
2022/08/10	9	61.06	0.2	61.40	61.00	8.8	5,273	0.17%
2022/08/09	1	60.60	0	0.00	60.70	1	5,321	0.02%
2022/08/08	3	64.60	2	64.50	64.50	1	5,342	0.02%
2022/08/05	0	0.00	2	64.70	65.00	-2	5,284	-0.04%
2022/08/04	5.2	64.60	0	0.00	63.70	5.2	5,441	0.10%
2022/08/03	1.7	65.07	1	65.80	65.00	0.7	5,496	0.01%
2022/08/02	0	65.20	7	65.44	65.90	-7	5,716	-0.12%
2022/08/01	7.8	62.51	9.1	62.88	65.50	-1.3	6,231	-0.02%
2022/07/29	3.2	61.60	0	0.00	61.60	3.2	5,753	0.05%
2022/07/28	1	68.30	0.1	68.90	68.40	0.9	5,718	0.02%
2022/07/27	6.4	69.06	4	68.55	69.10	2.4	5,796	0.04%
2022/07/26	26	69.55	33.3	69.31	69.30	-7.3	5,796	-0.13%
2022/07/25	7.3	66.27	18.2	66.62	67.90	-10.9	5,627	-0.19%
2022/07/22	45.8	66.08	47	65.62	66.60	-1.2	5,429	-0.02%
2022/07/21	4.2	65.70	3	65.70	65.70	1.2	5,007	0.02%
2022/07/20	45.3	74.37	5	78.32	72.90	40.3	4,995	0.81%
2022/07/18	0	0.00	2	80.45	80.50	-2	4,803	-0.04%
2022/07/14	5	78.04	2	78.30	78.40	3	4,787	0.06%
2022/07/13	0	0.00	12.3	78.18	78.00	-12.3	4,809	-0.25%
2022/07/12	2	75.85	2	78.10	75.50	0	4,882	0.00%
2022/07/11	4	76.10	5	78.20	77.60	-1	4,875	-0.02%
2022/07/07	0	0.00	5	75.70	75.80	-5	4,868	-0.10%
2022/07/06	0	0.00	12	75.23	74.50	-12	4,955	-0.24%
2022/07/05	1	74.50	0	0.00	76.30	1	4,990	0.02%
2022/07/04	12	73.67	0	0.00	74.50	12	4,992	0.24%
2022/07/01	3.1	76.32	10	75.00	73.50	-6.9	5,045	-0.14%
2022/06/30	6.2	77.87	2	77.40	77.60	4.2	4,978	0.08%
2022/06/29	0.2	80.50	0	0.00	79.80	0.2	4,966	0.00%
2022/06/27	1	80.80	2.4	80.66	80.80	-1.4	5,006	-0.03%
2022/06/24	3	79.10	1	79.70	79.60	2	5,041	0.04%
2022/06/23	8.1	78.21	1	79.10	78.20	7.1	5,069	0.14%
2022/06/22	20	79.73	5	79.34	79.10	15	5,110	0.29%
2022/06/21	0	0.00	2	80.90	81.40	-2	5,123	-0.04%
2022/06/20	6.1	81.46	0	0.00	78.80	6.1	5,159	0.12%
2022/06/17	4.1	81.52	0	0.00	82.60	4.1	5,198	0.08%
2022/06/16	10	82.86	6	85.50	82.40	4	5,186	0.08%
2022/06/15	0	0.00	5	84.90	84.30	-5	5,201	-0.10%
2022/06/14	7.1	82.63	1	82.10	84.00	6.1	5,223	0.12%
2022/06/13	12.3	84.17	0	0.00	84.00	12.3	5,256	0.23%
2022/06/10	5.2	87.17	0	0.00	87.20	5.2	5,238	0.10%
2022/06/08	0	0.00	20	85.40	85.50	-20	5,261	-0.38%
2022/06/07	4.1	84.51	0	0.00	85.00	4.1	5,310	0.08%
2022/06/06	10	84.24	42	84.00	84.60	-32	5,366	-0.60%
2022/06/02	16.2	84.72	0	0.00	84.40	16.2	5,475	0.29%
2022/06/01	6	85.12	2	85.55	85.10	4	5,590	0.07%
2022/05/31	2	84.80	0	0.00	85.10	2	5,623	0.04%
2022/05/30	1	84.90	8	84.68	85.10	-7	5,656	-0.12%
2022/05/27	3	82.90	11	83.27	83.20	-8	5,653	-0.14%
2022/05/25	2	81.70	1	81.80	82.30	1	5,806	0.02%
2022/05/24	20.1	82.41	1	81.80	81.50	19.1	6,042	0.32%
2022/05/23	14	82.30	1	83.00	83.20	13	6,136	0.21%
2022/05/20	0.1	82.70	0	0.00	82.30	0.1	6,238	0.00%
2022/05/19	16.1	81.40	2	81.15	81.90	14.1	6,341	0.22%
2022/05/18	5	83.94	2	84.45	84.10	3	6,319	0.05%
2022/05/17	9.1	81.59	8	81.99	83.80	1.1	6,370	0.02%
2022/05/16	17	82.78	8.1	82.10	81.00	8.9	6,264	0.14%
2022/05/13	4.1	82.99	5	82.84	82.90	-0.9	6,165	-0.01%
2022/05/12	9.9	82.99	3	83.80	82.00	6.9	6,064	0.11%
2022/05/11	25.3	86.95	8	88.29	86.50	17.3	5,834	0.30%
2022/05/10	10.3	87.69	18.5	88.24	87.60	-8.2	5,686	-0.14%
2022/05/09	36.8	93.04	5	93.72	91.00	31.8	5,402	0.59%
2022/05/06	0	0.00	5	101.00	101.00	-5	4,760	-0.11%
2022/05/05	1	112.00	0	0.00	112.00	1	4,785	0.02%
2022/05/04	3	123.33	6.5	120.50	124.00	-3.5	4,793	-0.07%
2022/05/03	1	118.00	12	118.33	119.50	-11	4,695	-0.23%
2022/04/29	4	114.13	9	114.89	115.50	-5	4,632	-0.11%
2022/04/28	3	112.17	7	112.21	112.00	-4	4,635	-0.09%
2022/04/27	5.2	110.40	4	110.00	112.50	1.2	4,626	0.03%
2022/04/26	2	110.50	3	110.50	110.50	-1	4,485	-0.02%
2022/04/25	13	100.37	0	0.00	100.50	13	4,396	0.30%
2022/04/22	10	103.00	2	103.00	103.50	8	4,382	0.18%
2022/04/20	2	103.00	0	0.00	103.50	2	4,502	0.04%
2022/04/19	4	102.50	2	104.25	103.00	2	4,538	0.04%
2022/04/18	24	102.35	1	104.50	102.00	23	4,632	0.50%
2022/04/15	21	105.74	0	0.00	106.00	21	4,564	0.46%
2022/04/13	4.5	108.22	0	0.00	108.50	4.5	4,682	0.10%
2022/04/12	24.4	106.96	3.5	110.19	107.00	20.9	4,665	0.45%
2022/04/11	6	113.51	0	0.00	113.00	6	4,572	0.13%
2022/04/08	3	114.83	0	114.50	116.00	3	4,553	0.07%
2022/04/07	3	116.17	1	119.50	114.50	2	4,569	0.04%
2022/04/06	3	116.50	1	116.00	117.50	2	4,541	0.04%
2022/04/01	4.5	115.67	5	116.10	116.50	-0.5	4,530	-0.01%
2022/03/31	6	116.17	0	0.00	116.00	6	4,530	0.13%
2022/03/29	1	116.50	0	117.00	117.50	1	4,686	0.02%
2022/03/28	4	115.13	0	0.00	116.00	4	4,814	0.08%
2022/03/25	4	117.75	11.1	116.65	118.00	-7.1	4,995	-0.14%
2022/03/24	7	115.79	5	116.10	116.00	2	5,080	0.04%
2022/03/23	4	114.25	4.2	114.48	115.50	-0.1	5,195	0.00%
2022/03/22	1.1	114.00	6.5	112.54	114.50	-5.5	5,189	-0.11%
2022/03/21	1.5	108.34	2	108.25	108.50	-0.5	5,144	-0.01%
2022/03/18	1	108.50	0	109.00	108.50	1	5,182	0.02%
2022/03/17	0.1	107.00	1	107.00	107.50	-0.9	5,236	-0.02%
2022/03/16	4.2	105.25	0	0.00	104.50	4.2	5,235	0.08%
2022/03/15	2.4	106.49	2	107.50	106.00	0.4	5,194	0.01%
2022/03/14	0	0.00	5	107.40	107.50	-5	5,214	-0.10%
2022/03/11	2	108.00	3	107.83	108.50	-1	5,224	-0.02%
2022/03/10	1.2	110.83	4	110.50	110.00	-2.8	5,234	-0.05%
2022/03/09	5	104.81	4	106.63	107.00	1	5,237	0.02%
2022/03/08	25.6	104.69	2.6	104.85	103.50	23	5,279	0.43%
2022/03/07	51.5	110.16	1	111.00	109.50	50.5	5,186	0.97%
2022/03/04	100	116.40	0	0.00	115.00	100	5,094	1.96%
2022/03/03	40	117.00	2	117.50	117.50	38	5,115	0.74%
2022/03/02	1.2	115.96	202	113.51	116.00	-200.9	5,103	-3.94%	大賣/鉅額交易
2022/03/01	0	0.00	1.5	114.33	115.00	-1.5	5,084	-0.03%
2022/02/25	0.1	114.94	4	116.00	115.00	-3.9	5,061	-0.08%
2022/02/24	7.1	115.20	7.3	117.17	113.00	-0.2	5,019	0.00%
2022/02/23	3.1	116.00	4.3	115.49	117.50	-1.2	4,797	-0.02%
2022/02/22	2	110.50	2	112.00	112.00	0	4,706	0.00%
2022/02/21	3.2	111.60	7	111.43	113.00	-3.8	4,609	-0.08%
2022/02/18	4.1	107.26	2	108.00	108.00	2.1	4,520	0.05%
2022/02/17	3.1	106.53	17	106.68	107.00	-13.9	4,518	-0.31%
2022/02/16	0	0.00	0	102.50	103.00	0	4,484	0.00%
2022/02/15	1	103.00	11	102.45	102.00	-10	4,479	-0.22%
2022/02/14	0	99.90	0.1	100.00	100.00	-0.1	4,450	0.00%
2022/02/11	0	0.00	1.3	100.88	100.50	-1.3	4,436	-0.03%
2022/02/10	0	0.00	17	100.21	101.00	-17	4,433	-0.38%
2022/02/09	0	0.00	10	100.00	99.80	-10	4,440	-0.23%
2022/02/08	0	0.00	2	99.65	99.50	-2	4,476	-0.04%
2022/02/07	0	0.00	11	97.92	98.80	-11	4,483	-0.25%
2022/01/26	2	94.60	1	94.80	94.60	1	4,488	0.02%
2022/01/25	18.4	94.50	0	0.00	93.80	18.4	4,598	0.40%
2022/01/24	2	93.85	5	95.44	95.90	-3	4,658	-0.06%
2022/01/21	42	96.93	1	97.50	96.10	41	4,708	0.87%
2022/01/20	2	98.45	0	0.00	98.70	2	4,720	0.04%
2022/01/19	2	100.25	1	100.00	99.20	1	4,873	0.02%
2022/01/18	0	0.00	1	102.00	101.50	-1	4,960	-0.02%
2022/01/17	2	100.50	4	101.25	102.00	-2	5,044	-0.04%
2022/01/14	3.2	100.00	0	0.00	100.00	3.2	5,128	0.06%
2022/01/13	8	102.50	3	102.33	102.50	5	5,120	0.10%
2022/01/12	1	101.50	0	0.00	101.50	1	5,128	0.02%
2022/01/11	4	102.50	13.3	102.47	102.50	-9.3	5,114	-0.18%
2022/01/10	11	98.04	1	99.30	99.30	10	5,035	0.20%
2022/01/07	4.1	98.91	1	98.80	98.90	3.1	5,042	0.06%
2022/01/06	0.4	100.50	4.1	100.38	100.50	-3.7	5,016	-0.07%
2022/01/05	0.3	98.30	0	98.60	98.80	0.3	5,041	0.01%
2022/01/04	0	0.00	2	97.55	98.10	-2	5,083	-0.04%
2022/01/03	0	0.00	1	97.20	97.40	-1	5,126	-0.02%
2021/12/30	0	0.00	16	97.43	97.50	-16	5,151	-0.31%
2021/12/29	6	97.20	2	97.00	97.20	4	5,228	0.08%
2021/12/28	20	96.20	0	0.00	96.20	20	5,276	0.38%
2021/12/27	15	96.43	1	96.40	96.10	14	5,496	0.25%
2021/12/24	1.3	97.35	13	96.18	96.30	-11.7	5,611	-0.21%
2021/12/23	10	94.20	0	0.00	94.40	10	5,630	0.18%
2021/12/22	33	94.83	0	0.00	94.10	33	5,572	0.59%
2021/12/21	31	96.36	15	95.07	96.30	16	5,570	0.29%
2021/12/20	22	92.95	0	93.10	94.20	22	5,722	0.38%
2021/12/17	43	92.62	1	93.40	93.40	42	5,685	0.74%
2021/12/16	5	93.22	0	94.00	93.10	5	5,844	0.09%
2021/12/15	3	92.73	0	0.00	94.20	3	6,185	0.05%
2021/12/14	10.1	92.80	12	93.50	92.50	-1.9	6,310	-0.03%
2021/12/13	45.1	95.72	0	0.00	93.50	45.1	6,365	0.71%
2021/12/10	2	96.35	0	0.00	95.80	2	6,527	0.03%
2021/12/09	22	97.23	0	0.00	97.00	22	6,649	0.33%
2021/12/08	2	98.40	0	0.00	97.70	2	6,843	0.03%
2021/12/07	0	0.00	10.4	97.74	98.60	-10.4	6,889	-0.15%
2021/12/06	10.1	96.20	0	0.00	96.50	10.1	6,922	0.15%
2021/12/03	2	96.95	2	98.00	97.10	0	6,968	0.00%
2021/12/02	24.7	98.24	3	97.40	97.10	21.7	6,977	0.31%
2021/12/01	22	99.16	2	99.60	100.00	20	7,010	0.29%
2021/11/30	0	0.00	1	101.00	100.00	-1	7,034	-0.01%
2021/11/29	59.5	98.26	1	99.11	99.10	58.5	7,095	0.82%
2021/11/26	2	100.50	0	0.00	100.50	2	7,131	0.03%
2021/11/25	3	103.00	0	0.00	103.00	3	7,181	0.04%
2021/11/24	6	103.08	6	103.00	103.50	0	7,201	0.00%
2021/11/23	2	104.26	0	0.00	104.00	2	7,182	0.03%
2021/11/22	2	105.75	6.1	106.48	106.50	-4.1	7,119	-0.06%
2021/11/19	2.1	108.00	1	110.96	107.50	1.1	7,089	0.02%
2021/11/18	1	110.51	1	110.50	110.50	0	7,070	0.00%
2021/11/17	6.8	107.78	1	110.00	110.00	5.8	7,049	0.08%
2021/11/16	1	108.00	1	108.50	109.00	0	7,030	0.00%
2021/11/15	1	110.01	2	109.00	110.50	-1	7,020	-0.01%
2021/11/12	0	0.00	1	104.50	105.00	-1	6,951	-0.01%
2021/11/11	2	103.50	0.1	103.50	104.00	1.9	6,996	0.03%
2021/11/10	0	0.00	1	104.50	103.00	-1	7,055	-0.01%
2021/11/09	0	0.00	4	103.50	103.50	-4	7,149	-0.06%
2021/11/08	3	103.83	0	0.00	102.50	3	7,157	0.04%
2021/11/05	1.2	101.58	0	0.00	102.00	1.2	7,166	0.02%
2021/11/04	0.2	104.75	0	105.00	104.50	0.2	7,128	0.00%
2021/11/03	1	106.50	3	105.83	106.00	-2	7,109	-0.03%
2021/11/02	1.3	105.14	3.2	107.13	104.00	-1.9	7,065	-0.03%
2021/11/01	5.5	110.82	3.3	109.33	110.00	2.2	6,976	0.03%
2021/10/29	0.2	108.50	1	108.50	108.50	-0.9	6,886	-0.01%
2021/10/28	2.1	103.01	0	0.00	104.50	2.1	6,811	0.03%
2021/10/27	2.2	101.86	8	104.38	104.00	-5.9	6,774	-0.09%
2021/10/26	3.2	98.27	13	96.18	98.80	-9.9	6,607	-0.15%
2021/10/25	11	94.05	1	93.00	93.20	10	6,519	0.15%
2021/10/22	1.2	93.78	32	93.68	93.90	-30.9	6,455	-0.48%
2021/10/21	4	88.63	1	89.60	89.80	3	6,409	0.05%
2021/10/20	7	88.53	16	87.97	88.80	-9	6,408	-0.14%
2021/10/19	11	88.19	0	0.00	88.50	11	6,448	0.17%
2021/10/18	18	89.14	0	0.00	89.00	18	6,436	0.28%
2021/10/15	1	87.50	0	0.00	87.70	1	6,418	0.02%
2021/10/13	3.1	85.16	0	0.00	85.80	3.1	6,473	0.05%
2021/10/12	16	88.75	0	0.00	88.00	16	6,377	0.25%
2021/10/08	8	91.64	0	0.00	90.60	8	6,330	0.13%
2021/10/07	2	90.10	3	89.90	90.00	-1	6,285	-0.02%
2021/10/06	10	91.11	0	0.00	89.30	10	6,285	0.16%
2021/10/05	24.2	89.04	0	0.00	89.20	24.2	6,247	0.39%
2021/10/04	23.4	93.79	19	92.72	89.70	4.4	6,383	0.07%
2021/10/01	4	123.00	4	126.50	124.00	0	6,331	0.00%
2021/09/30	5	127.10	8.3	126.71	128.00	-3.3	6,261	-0.05%
2021/09/29	2	125.00	0	0.00	123.50	2	6,174	0.03%
2021/09/28	19	123.32	4	123.63	125.00	15	6,113	0.25%
2021/09/27	15	122.77	12	121.46	120.50	3	5,939	0.05%
2021/09/24	1.1	133.36	2	136.00	132.00	-0.9	5,575	-0.02%
2021/09/23	9.2	130.64	8	131.00	133.50	1.2	5,454	0.02%
2021/09/22	23	133.87	11.1	133.94	131.50	11.9	5,182	0.23%
2021/09/17	12.1	143.07	25	144.66	146.00	-12.9	4,843	-0.27%
2021/09/16	4	136.88	7.1	136.97	138.00	-3.1	4,705	-0.07%
2021/09/15	8.1	137.76	2.1	139.38	138.00	6	4,610	0.13%
2021/09/14	10	130.50	11.6	132.87	135.50	-1.6	4,370	-0.04%
2021/09/13	15.2	131.63	32	130.14	129.50	-16.8	4,221	-0.40%
2021/09/10	16.1	126.03	39	127.35	129.50	-23	4,038	-0.57%
2021/09/09	0.1	123.50	0	0.00	125.00	0.1	3,986	0.00%
2021/09/08	2	121.00	1.2	121.50	121.50	0.9	3,926	0.02%
2021/09/07	2	121.00	6	124.08	125.50	-4	3,840	-0.10%
2021/09/06	3	121.67	45.1	119.68	121.50	-42.1	3,781	-1.11%
2021/09/03	0	0.00	2.6	116.50	117.00	-2.6	3,655	-0.07%
2021/09/02	4.1	114.88	6	113.42	116.00	-2	3,598	-0.05%
2021/09/01	6.1	113.78	0.1	116.50	117.00	6.1	3,509	0.17%
2021/08/31	2.1	106.50	4	107.38	111.00	-2	3,391	-0.06%
2021/08/30	10.1	104.50	15.1	104.43	105.50	-5	3,298	-0.15%
2021/08/27	0	0.00	21.2	101.97	102.50	-21.2	3,244	-0.65%
2021/08/26	2	99.60	0	0.00	100.50	2	3,221	0.06%
2021/08/25	13.1	98.95	0	0.00	99.60	13.1	3,237	0.40%
2021/08/24	0.1	98.00	0	0.00	98.40	0.1	3,232	0.00%
2021/08/23	0.1	97.01	0	0.00	97.90	0.1	3,224	0.00%
2021/08/20	0	0.00	0.5	94.90	95.00	-0.5	3,223	-0.02%
2021/08/19	1	96.20	0.1	96.00	95.60	0.9	3,215	0.03%
2021/08/18	6.1	99.91	0	0.00	99.80	6.1	3,177	0.19%
2021/08/17	6	98.98	2	98.40	98.10	4	3,157	0.13%
2021/08/16	0	0.00	3	102.50	102.00	-3	3,112	-0.10%
2021/08/13	4.1	99.89	12	102.71	102.50	-7.9	3,082	-0.25%
2021/08/12	0	98.00	20	96.60	98.20	-20	2,985	-0.67%
2021/08/11	0	0.00	10	94.31	96.60	-10	3,004	-0.33%
2021/08/10	0	0.00	6	93.50	93.00	-6	3,018	-0.20%
2021/08/09	0	0.00	2	93.50	93.90	-2	3,103	-0.06%
2021/08/03	21	95.21	0	0.00	95.60	21	3,470	0.61%
2021/08/02	0	0.00	5	97.60	98.00	-5	3,529	-0.14%
2021/07/29	3	98.60	0	0.00	98.70	3	3,513	0.09%
2021/07/28	5	96.72	0	0.00	96.60	5	3,538	0.14%
2021/07/27	1	99.00	0.3	99.43	99.00	0.7	3,565	0.02%
2021/07/26	4.2	103.36	3.5	105.29	103.00	0.7	3,548	0.02%
2021/07/23	2.1	100.07	10	100.00	102.00	-7.9	3,488	-0.23%
2021/07/21	0	0.00	2	98.90	97.60	-2	3,421	-0.06%
2021/07/20	1	97.10	0	0.00	97.80	1	3,494	0.03%
2021/07/19	26.2	98.60	3	98.90	98.20	23.2	3,473	0.67%
2021/07/16	5.2	96.63	0	0.00	98.00	5.2	3,494	0.15%
2021/07/15	1.1	97.09	0	0.00	97.20	1.1	3,513	0.03%
2021/07/14	0	0.00	150	95.20	95.80	-150	3,539	-4.24%	大賣/鉅額交易
2021/07/13	1	96.00	0	98.00	96.10	1	3,629	0.03%
2021/07/12	2	97.90	2.2	97.73	98.20	-0.2	3,627	-0.01%
2021/07/09	22.2	98.07	3	97.97	97.70	19.2	3,592	0.53%
2021/07/08	7	96.73	9	97.83	99.00	-2	3,394	-0.06%
2021/07/07	0.3	90.30	8	89.43	90.00	-7.7	3,301	-0.23%
2021/07/05	10	87.74	0	0.00	87.70	10	3,278	0.31%
2021/07/01	0.1	88.50	0	0.00	88.10	0.1	3,418	0.00%
2021/06/30	0.1	88.10	2	87.90	87.90	-1.9	3,444	-0.06%
2021/06/29	3	88.87	0	0.00	87.90	3	3,493	0.09%
2021/06/28	1.5	88.94	4	88.65	88.80	-2.5	3,503	-0.07%
2021/06/23	2	83.60	1	84.00	84.20	1	3,779	0.03%
2021/06/22	1	82.80	1	83.40	83.50	0	3,840	0.00%
2021/06/21	2	82.10	0	0.00	82.20	2	4,024	0.05%
2021/06/11	0	0.00	0	83.50	83.80	0	4,265	0.00%
2021/06/10	0	83.00	2	83.10	83.20	-2	4,306	-0.05%
2021/06/02	163	83.35	3	83.60	83.40	160	4,595	3.48%	大買/鉅額交易
2021/06/01	39	82.85	1	83.30	83.30	38	4,589	0.83%
2021/05/31	1	82.80	0	0.00	82.90	1	4,651	0.02%
2021/05/28	0	0.00	2	82.75	82.80	-2	4,665	-0.04%
2021/05/27	1	82.00	0	0.00	82.30	1	4,708	0.02%
2021/05/26	0	0.00	1	83.00	83.10	-1	4,747	-0.02%
2021/05/25	2	82.80	1	82.90	82.90	1	4,770	0.02%
2021/05/24	2	81.50	5	82.20	82.70	-3	4,794	-0.06%
2021/05/21	2	81.35	0	0.00	82.20	2	4,866	0.04%
2021/05/20	3	81.40	0.2	81.50	81.10	2.8	4,900	0.06%
2021/05/19	12	81.53	2	81.45	81.10	10	4,907	0.20%
2021/05/18	2.1	81.20	2	81.30	81.80	0.1	4,954	0.00%
2021/05/17	15.2	79.60	0	0.00	78.20	15.2	4,939	0.31%
2021/05/14	2	84.65	2	82.90	82.90	0	4,847	0.00%
2021/05/13	1	81.00	0	0.00	81.10	1	4,728	0.02%
2021/05/12	2.1	81.57	1	80.60	81.70	1.1	4,657	0.02%
2021/05/11	54	87.45	4.3	88.14	86.50	49.7	4,518	1.10%
2021/05/10	0.3	88.50	6.6	87.97	88.80	-6.3	4,399	-0.14%
2021/05/06	10	84.70	0	0.00	84.80	10	4,320	0.23%
2021/05/05	0.1	85.30	1	85.50	84.90	-0.9	4,280	-0.02%
2021/05/04	1	83.20	4	83.50	83.20	-3	4,211	-0.07%
2021/05/03	0.1	85.90	0	0.00	85.50	0.1	4,142	0.00%
2021/04/29	0	0.00	2	85.60	85.20	-2	4,102	-0.05%
2021/04/28	4	86.35	0	0.00	86.20	4	4,075	0.10%
2021/04/27	0	0.00	0.6	86.70	86.80	-0.6	4,072	-0.01%
2021/04/26	1	86.90	10	86.41	86.80	-9	4,042	-0.22%
2021/04/23	0	0.00	14	83.20	83.90	-14	3,948	-0.35%
2021/04/22	3	83.51	2.2	84.01	82.80	0.8	3,936	0.02%
2021/04/21	0	83.80	1	83.70	83.90	-1	3,854	-0.03%
2021/04/20	3	82.70	2	83.50	83.40	1	3,839	0.03%
2021/04/19	0.1	81.60	7	81.36	82.30	-7	3,822	-0.18%
2021/04/16	0	0.00	1	80.40	80.40	-1	3,714	-0.03%
2021/04/15	0	0.00	6	79.73	80.20	-6	3,689	-0.16%
2021/04/13	1	79.60	0	0.00	79.20	1	3,647	0.03%
2021/04/08	0	79.20	0	0.00	79.00	0	3,552	0.00%
2021/04/07	3	79.07	0	0.00	79.20	3	3,420	0.09%
2021/04/06	3	79.10	2.2	79.00	79.20	0.8	3,404	0.02%
2021/04/01	1	78.70	0	0.00	79.10	1	3,361	0.03%
2021/03/31	0	0.00	2	79.15	79.70	-2	3,306	-0.06%
2021/03/30	2	78.80	0	0.00	78.40	2	3,270	0.06%
2021/03/29	24	78.23	18	77.76	78.70	6	3,233	0.19%
2021/03/26	4	80.10	1	80.00	80.30	3	2,985	0.10%
2021/03/25	13	78.92	4	79.45	80.10	9	2,951	0.30%
2021/03/24	3	81.00	5	80.96	80.10	-2	2,915	-0.07%
2021/03/23	0	0.00	27	82.77	83.40	-27	2,719	-0.99%
2021/03/22	1	80.50	23.5	80.81	82.50	-22.5	2,676	-0.84%
2021/03/19	9	80.88	11.9	81.43	80.10	-2.9	2,645	-0.11%
2021/03/18	0	0.00	9.3	82.46	82.50	-9.3	2,508	-0.37%
2021/03/17	1	82.80	1	83.00	83.10	0	2,457	0.00%
2021/03/15	0.2	80.00	42	80.09	80.20	-41.8	2,389	-1.75%
2021/03/11	1	78.50	9	78.68	78.70	-8	2,364	-0.34%
2021/03/10	5.1	78.49	0	0.00	78.00	5.1	2,283	0.22%
2021/03/09	0	0.00	1	78.20	78.50	-1	2,267	-0.04%
2021/03/08	1	76.60	3	76.63	77.30	-2	2,218	-0.09%
2021/03/05	2	75.60	2	76.00	75.90	0	2,178	0.00%
2021/03/04	3	75.50	4	75.83	76.00	-1	2,206	-0.05%
2021/03/03	0	0.00	3	75.30	75.50	-3	2,149	-0.14%
2021/03/02	5	75.36	17	75.75	75.30	-12	2,122	-0.57%
2021/02/26	1	74.70	6	74.95	74.90	-5	2,072	-0.24%
2021/02/25	1	74.60	0	0.00	74.70	1	2,017	0.05%
2021/02/24	2	73.65	1	75.10	73.80	1	2,009	0.05%
2021/02/23	2.3	74.07	7	74.19	74.10	-4.8	1,964	-0.24%
2021/02/22	1	73.20	29.1	73.60	73.40	-28.1	1,876	-1.50%
2021/02/19	3	71.53	2	72.00	71.70	1	1,822	0.05%
2021/02/18	0.1	72.00	25	71.31	72.30	-24.9	1,823	-1.37%
2021/02/02	1	68.60	0	0.00	68.70	1	1,852	0.05%
2021/02/01	1	68.40	0	0.00	68.30	1	1,846	0.05%
2021/01/29	5	68.70	5	68.42	68.20	0	1,847	0.00%
2021/01/28	0.1	68.80	1	69.10	68.90	-0.9	1,834	-0.05%
2021/01/25	5	68.76	0	0.00	69.10	5	1,824	0.27%
2021/01/21	4	68.65	4	68.40	68.30	0	1,816	0.00%
2021/01/20	6	68.63	0	0.00	68.20	6	1,831	0.33%
2021/01/19	20	69.50	1	69.60	69.50	19	1,837	1.03%
2021/01/18	4	68.73	0	0.00	68.70	4	1,830	0.22%
2021/01/15	10	69.40	1	69.20	69.10	9	1,819	0.49%
2021/01/14	2	69.80	0	0.00	70.00	2	1,820	0.11%
2021/01/13	11	69.45	2	70.10	70.20	9	1,819	0.49%
2021/01/12	4	69.88	0	0.00	69.30	4	1,791	0.22%
2021/01/11	13	70.78	4	70.73	70.90	9	1,756	0.51%
2021/01/08	0	0.00	1	70.80	70.90	-1	1,746	-0.06%
2021/01/06	5	70.60	2	71.25	69.80	3	1,713	0.18%
2021/01/05	4	70.80	2	70.60	71.00	2	1,698	0.12%
2021/01/04	2	69.50	0	0.00	69.40	2	1,655	0.12%
2020/12/31	0	0.00	5	70.00	69.70	-5	1,648	-0.30%
2020/12/30	5	69.50	0	0.00	69.80	5	1,641	0.30%
2020/12/29	3	69.37	1	69.40	69.40	2	1,631	0.12%
2020/12/28	3	68.87	0	0.00	69.50	3	1,621	0.18%
2020/12/24	0	0.00	2	68.80	68.20	-2	1,613	-0.12%
2020/12/22	3	68.77	0	0.00	68.00	3	1,587	0.19%
2020/12/21	1	69.30	0	0.00	69.20	1	1,579	0.06%
2020/12/18	2	69.50	2	69.55	70.00	0	1,568	0.00%
2020/12/16	3	68.20	0	0.00	68.90	3	1,544	0.19%
2020/12/15	5	68.20	0	0.00	68.20	5	1,533	0.33%
2020/12/14	5	68.46	1	68.50	68.40	4	1,519	0.26%
2020/12/11	1	68.70	0	0.00	68.70	1	1,515	0.07%
2020/12/10	2	69.05	2	69.15	69.10	0	1,500	0.00%
2020/12/09	2	69.65	0	0.00	69.30	2	1,487	0.13%
2020/12/08	7	70.20	0	0.00	69.90	7	1,466	0.48%
2020/12/07	9	70.37	0	0.00	70.40	9	1,441	0.62%
2020/12/04	3	70.57	0	0.00	70.60	3	1,408	0.21%
2020/12/03	10.2	70.01	7	70.41	70.50	3.2	1,393	0.23%
2020/12/02	2	69.90	0	0.00	69.80	2	1,377	0.15%
2020/12/01	1	69.80	0	0.00	69.80	1	1,364	0.07%
2020/11/30	0	0.00	1	70.10	69.60	-1	1,362	-0.07%
2020/11/27	1	69.50	3	69.10	69.10	-2	1,328	-0.15%
2020/11/24	1	69.10	0	0.00	69.00	1	1,476	0.07%
2020/11/23	45	69.31	4	69.10	69.00	41	1,513	2.71%
2020/11/17	2	69.30	0	0.00	69.30	2	1,533	0.13%
2020/11/13	1	68.90	7	68.74	68.60	-6	1,542	-0.39%
2020/11/12	0	0.00	1	68.10	67.30	-1	1,502	-0.07%
2020/11/11	1	68.00	0	0.00	68.00	1	1,509	0.07%
2020/11/10	0	0.00	3	67.37	67.30	-3	1,546	-0.19%
2020/11/04	1	66.30	0	0.00	66.30	1	1,598	0.06%
2020/10/30	0	0.00	1	66.60	66.20	-1	1,629	-0.06%
2020/10/28	0	0.00	1	67.30	66.90	-1	1,628	-0.06%
2020/10/27	0	0.00	1	67.10	66.80	-1	1,618	-0.06%
2020/10/26	4	66.25	0	0.00	66.20	4	1,604	0.25%
2020/10/23	0	0.00	1	66.50	66.30	-1	1,617	-0.06%
2020/10/21	0	0.00	1	65.50	65.80	-1	1,653	-0.06%
2020/10/14	3	65.60	0.1	65.60	65.60	2.9	1,757	0.17%
2020/10/12	5	64.92	0	0.00	64.70	5	1,923	0.26%
2020/10/08	1	64.90	0	0.00	65.20	1	2,046	0.05%
2020/10/07	1	65.00	0	0.00	65.20	1	2,114	0.05%
2020/10/06	3	65.20	0	0.00	65.10	3	2,192	0.14%
2020/10/05	1	64.90	0	0.00	64.70	1	2,242	0.04%
2020/09/30	2	64.85	0	0.00	64.70	2	2,272	0.09%
2020/09/29	2	65.00	1	65.40	64.80	1	2,299	0.04%
2020/09/28	1	64.70	0	0.00	64.60	1	2,331	0.04%
2020/09/25	3	64.63	0	0.00	64.60	3	2,370	0.13%
2020/09/24	4	64.43	3	64.27	64.50	1	2,396	0.04%
2020/09/23	4	65.25	0	0.00	65.30	4	2,427	0.16%
2020/09/22	3	65.83	5	66.00	65.80	-2	2,459	-0.08%
2020/09/21	3	66.37	0	0.00	66.50	3	2,489	0.12%
2020/09/18	3.1	66.53	0	0.00	66.50	3.1	2,510	0.12%
2020/09/16	1	66.50	1	66.70	66.40	0	2,562	0.00%
2020/09/15	1	66.70	0	0.00	66.60	1	2,587	0.04%
2020/09/11	1	66.80	0	0.00	66.80	1	2,624	0.04%
2020/09/10	1	67.60	0	0.00	67.40	1	2,642	0.04%
2020/09/09	1	67.40	0	0.00	67.60	1	2,669	0.04%
2020/09/07	2	67.30	0	0.00	67.30	2	2,749	0.07%
2020/09/02	1	67.60	0	0.00	67.50	1	2,887	0.03%
2020/09/01	2	68.70	1	69.00	68.30	1	2,925	0.03%
2020/08/31	1	70.10	2	69.60	69.60	-1	2,939	-0.03%
2020/08/28	1	68.20	5	68.34	68.90	-4	2,921	-0.14%
2020/08/27	1	67.60	3	67.33	67.50	-2	2,920	-0.07%
2020/08/26	1	66.80	10	67.00	66.80	-9	2,906	-0.31%
2020/08/25	1	66.50	17	66.34	66.50	-16	2,979	-0.54%
2020/08/24	3	64.80	0	0.00	64.80	3	3,579	0.08%
2020/08/20	31	65.45	0	0.00	64.10	31	3,668	0.85%
2020/08/19	0	0.00	1	66.50	66.10	-1	3,642	-0.03%
2020/08/18	2	65.50	0	0.00	65.50	2	3,597	0.06%
2020/08/17	2	65.35	0	0.00	65.40	2	3,613	0.06%
2020/08/14	15	64.72	11	65.50	65.50	4	3,624	0.11%
2020/08/12	1	66.50	1	66.90	67.00	0	3,596	0.00%
2020/08/11	3	66.50	5	66.42	66.40	-2	3,598	-0.06%
2020/08/10	3	65.60	0	0.00	65.90	3	3,623	0.08%
2020/08/07	1	65.40	0	0.00	65.60	1	3,648	0.03%
2020/08/04	0	0.00	1	65.10	65.10	-1	3,719	-0.03%
2020/07/31	5	64.36	0	0.00	64.20	5	3,735	0.13%
2020/07/29	2	63.75	1	64.30	64.30	1	3,723	0.03%
2020/07/28	5	63.68	2	63.65	63.30	3	3,736	0.08%
2020/07/27	6	63.73	3	63.20	64.00	3	3,752	0.08%
2020/07/24	4	64.35	0	0.00	64.40	4	3,740	0.11%
2020/07/23	11	65.31	0	0.00	65.00	11	3,733	0.29%
2020/07/22	1	65.70	1	65.60	65.80	0	3,718	0.00%
2020/07/20	4	65.03	1	64.70	65.20	3	3,693	0.08%
2020/07/17	1	66.10	0	0.00	65.30	1	3,679	0.03%
2020/07/16	6	66.75	3	66.50	66.10	3	3,652	0.08%
2020/07/15	20	71.41	3.2	71.43	71.40	16.8	3,554	0.47%
2020/07/14	2	71.45	0	0.00	71.30	2	3,480	0.06%
2020/07/10	3	71.23	0	0.00	71.10	3	3,372	0.09%
2020/07/09	13	72.10	0	0.00	71.90	13	3,340	0.39%
2020/07/08	0	0.00	2	71.90	71.90	-2	3,314	-0.06%
2020/07/07	5	71.72	1	72.00	72.00	4	3,292	0.12%
2020/07/06	22	71.99	0	0.00	72.00	22	3,271	0.67%
2020/07/03	2	71.90	0	0.00	71.90	2	3,245	0.06%
2020/07/02	1	71.50	0	0.00	72.40	1	3,233	0.03%
2020/07/01	0	0.00	6	71.77	71.70	-6	3,203	-0.19%
2020/06/29	0	0.00	1	68.90	69.40	-1	3,209	-0.03%
2020/06/24	19	69.19	0	0.00	69.10	19	3,187	0.60%
2020/06/23	1	68.50	0	0.00	69.00	1	3,176	0.03%
2020/06/22	1	68.60	0	0.00	68.60	1	3,174	0.03%
2020/06/17	1	69.00	0	0.00	69.40	1	3,156	0.03%
2020/06/16	2	69.10	1	69.10	69.10	1	3,164	0.03%
2020/06/15	1	69.00	1	69.10	68.60	0	3,222	0.00%
2020/06/12	0	0.00	1	68.20	69.00	-1	3,255	-0.03%
2020/06/11	5	69.56	0	0.00	68.80	5	3,240	0.15%
2020/06/10	5	69.66	1	70.50	70.60	4	3,222	0.12%
2020/06/09	3	69.87	1	70.10	69.20	2	3,234	0.06%
2020/06/08	0	0.00	7	69.39	69.80	-7	3,237	-0.22%
2020/06/05	0	0.00	3	68.00	68.30	-3	3,195	-0.09%
2020/06/04	12	68.06	0	0.00	68.00	12	3,169	0.38%
2020/06/03	1	68.70	2	68.60	68.40	-1	3,176	-0.03%
2020/06/02	2	67.20	0	0.00	67.40	2	3,102	0.06%
2020/06/01	4	66.63	3	66.70	66.90	1	3,078	0.03%
2020/05/29	9	65.94	1	67.80	65.30	8	2,978	0.27%
2020/05/28	4	68.78	6	68.33	68.00	-2	2,349	-0.09%
2020/05/27	0	0.00	5	68.82	69.00	-5	2,332	-0.21%
2020/05/26	0	0.00	1	68.30	68.30	-1	2,307	-0.04%
2020/05/25	5	67.40	0	0.00	67.50	5	2,294	0.22%
2020/05/22	4	67.20	0	0.00	67.10	4	2,294	0.17%
2020/05/21	2	68.10	0	0.00	68.20	2	2,275	0.09%
2020/05/20	0	0.00	10	67.40	67.40	-10	2,262	-0.44%
2020/05/19	1	67.90	3	68.63	67.80	-2	2,252	-0.09%
2020/05/18	1	66.80	0	0.00	68.00	1	2,226	0.04%
2020/05/15	1	67.00	1	67.20	67.00	0	2,202	0.00%
2020/05/14	11	66.41	0	0.00	66.10	11	2,153	0.51%
2020/05/13	4	66.55	1	66.40	67.00	3	2,125	0.14%
2020/05/12	1	67.10	0	0.00	66.90	1	2,100	0.05%
2020/05/11	1	67.50	0	0.00	67.50	1	2,082	0.05%
2020/05/06	1	67.10	1	67.10	67.00	0	2,039	0.00%
2020/05/05	3	67.03	0	0.00	67.10	3	2,056	0.15%
2020/05/04	9	67.27	0	0.00	67.00	9	2,060	0.44%
2020/04/30	1	67.70	1	68.40	68.50	0	2,043	0.00%
2020/04/28	1	66.60	0	0.00	67.10	1	2,029	0.05%
2020/04/27	3	66.73	0	0.00	66.80	3	2,069	0.14%
2020/04/23	0	0.00	1	66.40	66.60	-1	2,068	-0.05%
2020/04/21	2	66.45	2	66.50	65.90	0	2,063	0.00%
2020/04/16	2	67.30	0	0.00	67.30	2	1,952	0.10%
2020/04/14	2	67.75	0	0.00	68.40	2	1,926	0.10%
2020/04/10	0	0.00	2	68.00	68.00	-2	1,926	-0.10%
2020/04/08	7	68.00	0	0.00	67.80	7	1,923	0.36%
2020/04/06	3	68.50	0	0.00	68.90	3	1,887	0.16%
2020/04/01	3	69.53	0	0.00	69.30	3	1,866	0.16%
2020/03/31	2	69.40	4	70.33	69.40	-2	1,838	-0.11%
2020/03/26	0	0.00	2	67.40	67.70	-2	1,789	-0.11%
2020/03/24	1	65.70	2	65.90	65.80	-1	1,801	-0.06%
2020/03/23	0	0.00	1	63.40	63.10	-1	1,785	-0.06%
2020/03/20	0	0.00	2	64.30	64.90	-2	1,779	-0.11%
2020/03/19	0	0.00	1	63.30	61.20	-1	1,767	-0.06%
2020/03/18	0	0.00	1	65.70	64.40	-1	1,699	-0.06%
2020/03/13	0	0.00	2	64.05	66.10	-2	1,603	-0.12%
2020/03/12	2	66.65	0	0.00	66.10	2	1,541	0.13%
2020/03/10	1	66.80	3	68.47	68.90	-2	1,486	-0.13%
2020/03/09	1	67.60	0	0.00	67.70	1	1,484	0.07%
2020/03/06	1	68.80	0	0.00	68.50	1	1,446	0.07%
2020/03/05	1	69.00	1	69.40	69.30	0	1,452	0.00%
2020/03/03	0	0.00	1	68.90	68.70	-1	1,489	-0.07%
2020/03/02	0	0.00	4	68.05	68.50	-4	1,491	-0.27%
2020/02/27	1	68.20	1	68.30	67.60	0	1,491	0.00%
2020/02/25	1	67.70	0	0.00	67.60	1	1,497	0.07%
2020/02/20	5	69.30	0	0.00	68.80	5	1,533	0.33%
2020/02/19	0	0.00	5	69.12	69.30	-5	1,548	-0.32%
2020/02/18	3	67.90	0	0.00	68.20	3	1,577	0.19%
2020/02/17	0	0.00	1	67.90	67.90	-1	1,753	-0.06%
2020/02/14	1	67.80	0	0.00	67.90	1	1,775	0.06%
2020/02/13	0	0.00	11	68.35	67.80	-11	1,777	-0.62%
2020/02/12	1	67.90	0	0.00	67.80	1	1,785	0.06%
2020/02/10	1	67.00	0	0.00	67.30	1	1,821	0.05%
2020/02/07	4	67.38	0	0.00	67.20	4	1,828	0.22%
2020/02/06	5	68.00	1	68.00	67.90	4	1,836	0.22%
2020/02/05	5	67.50	0	0.00	67.40	5	1,822	0.27%
2020/02/04	3	67.07	0	0.00	67.10	3	1,805	0.17%
2020/02/03	6	66.97	0	0.00	66.80	6	1,806	0.33%
2020/01/31	5	68.56	0	0.00	68.10	5	1,798	0.28%
2020/01/30	4	68.85	0.1	68.30	68.00	3.9	1,795	0.22%
2020/01/20	3	72.13	4	72.00	72.10	-1	1,750	-0.06%
2020/01/17	13	71.94	0	0.00	71.60	13	1,762	0.74%
2020/01/16	7	71.71	1	71.70	71.80	6	1,783	0.34%
2020/01/13	4	72.00	0	0.00	71.80	4	1,873	0.21%
2020/01/09	2	71.70	0	0.00	71.70	2	1,963	0.10%
2020/01/08	2	71.50	0	0.00	71.30	2	1,985	0.10%
2020/01/07	1	72.10	1	72.00	72.20	0	1,994	0.00%
2020/01/06	7	72.07	14	72.40	72.00	-7	1,999	-0.35%
2020/01/03	3	73.00	5	73.20	72.70	-2	1,997	-0.10%
2020/01/02	4	73.40	0	0.00	73.40	4	2,010	0.20%
2019/12/31	1	73.50	2	73.50	73.50	-1	2,025	-0.05%
2019/12/27	2	73.60	2	73.60	73.60	0	2,020	0.00%
2019/12/25	0	0.00	1	73.70	73.70	-1	2,029	-0.05%
2019/12/24	2	72.55	0	0.00	72.70	2	2,032	0.10%
2019/12/23	1	73.00	0	0.00	72.60	1	2,036	0.05%
2019/12/17	1	74.10	0	0.00	74.20	1	2,013	0.05%
2019/12/16	0	0.00	2	74.80	74.40	-2	2,026	-0.10%
2019/12/13	1	73.30	0	0.00	73.40	1	2,019	0.05%
2019/12/12	3	73.77	0	0.00	74.00	3	2,010	0.15%
2019/12/10	1	74.20	0	0.00	74.20	1	1,987	0.05%
2019/12/09	7	74.00	0	0.00	74.00	7	1,999	0.35%
2019/12/06	3	74.40	0	0.00	74.20	3	1,990	0.15%
2019/12/05	0	0.00	2	75.00	74.40	-2	1,981	-0.10%
2019/12/02	1	75.10	0	0.00	75.30	1	1,967	0.05%
2019/11/28	2	77.25	1	78.20	77.00	1	1,952	0.05%
2019/11/22	1	76.50	0	0.00	76.00	1	1,977	0.05%
2019/11/21	3	76.80	0	0.00	76.80	3	1,983	0.15%
2019/11/19	10	78.10	1	78.00	77.30	9	2,020	0.45%
2019/11/15	2	77.30	1	77.20	77.20	1	2,017	0.05%
2019/11/14	1	76.90	5	77.84	77.00	-4	2,000	-0.20%
2019/11/13	1	73.20	0	0.00	73.00	1	1,855	0.05%
2019/11/05	0	0.00	2	74.20	74.20	-2	1,979	-0.10%
2019/11/04	0	0.00	1	73.90	73.90	-1	1,986	-0.05%
2019/10/29	1	72.20	0	0.00	72.10	1	2,012	0.05%
2019/10/28	1	73.30	0	0.00	72.80	1	1,998	0.05%
2019/10/25	10	73.60	0	0.00	73.40	10	1,981	0.50%
2019/10/23	0	0.00	3	73.70	73.30	-3	1,945	-0.15%
2019/10/21	0	0.00	1	72.90	72.80	-1	1,880	-0.05%
2019/10/17	10	71.60	1	72.20	72.60	9	1,835	0.49%
2019/10/16	0	0.00	1	70.70	70.70	-1	1,772	-0.06%
2019/10/15	0	0.00	1	70.60	70.40	-1	1,768	-0.06%
2019/10/08	0	0.00	1	69.30	69.90	-1	1,771	-0.06%
2019/10/04	0	0.00	1	68.30	68.10	-1	1,751	-0.06%
2019/10/03	1	67.50	0	0.00	67.60	1	1,755	0.06%
2019/10/02	0	0.00	1	68.40	68.40	-1	1,776	-0.06%
2019/09/26	2	67.35	0	0.00	67.00	2	1,864	0.11%
2019/09/20	1	69.20	0	0.00	68.30	1	1,866	0.05%
2019/09/19	1	70.20	0	0.00	69.50	1	1,862	0.05%
2019/09/18	0.4	70.70	0	0.00	70.70	0.4	1,943	0.02%
2019/09/16	0	0.00	1	71.50	71.50	-1	2,113	-0.05%
2019/09/05	2	71.00	0.4	70.60	70.60	1.6	2,209	0.07%
2019/09/02	0	0.00	1	70.90	71.20	-1	2,237	-0.04%
2019/08/28	1	69.80	1	70.10	69.80	0	2,198	0.00%
2019/08/27	1	70.90	0	0.00	70.80	1	2,196	0.05%
2019/08/26	0	0.00	2	70.65	70.30	-2	2,162	-0.09%
2019/08/22	0	0.00	4	70.13	70.80	-4	2,125	-0.19%
2019/08/20	1	68.30	1	67.70	67.60	0	2,141	0.00%
2019/08/19	2	68.85	0	0.00	68.20	2	2,115	0.09%
2019/08/16	1	68.60	0	0.00	68.80	1	2,095	0.05%
2019/08/15	2	69.75	11	69.43	69.10	-9	2,065	-0.44%
2019/08/14	2	67.45	7	66.84	67.20	-5	1,977	-0.25%
2019/08/12	1	64.30	0	0.00	64.10	1	1,925	0.05%
2019/08/06	2	62.45	1	63.00	62.50	1	1,939	0.05%
2019/08/05	3	63.83	0	0.00	63.30	3	1,920	0.16%
2019/07/23	2	67.10	0	0.00	67.00	2	1,928	0.10%
2019/07/19	2	67.65	0	0.00	67.20	2	1,961	0.10%
2019/07/18	1	67.00	1	67.50	67.40	0	1,958	0.00%
2019/07/17	1	67.00	0	0.00	66.80	1	1,957	0.05%
2019/07/16	1	67.80	0	0.00	67.60	1	1,933	0.05%
2019/07/10	0	0.00	0.1	69.00	68.80	-0.1	1,943	0.00%
2019/07/05	4	70.78	6	70.73	70.50	-2	1,928	-0.10%
2019/07/04	6	75.77	5	75.72	76.00	1	1,898	0.05%
2019/07/01	1	75.60	0	0.00	75.20	1	1,864	0.05%
2019/06/26	2	75.90	0	0.00	75.80	2	1,874	0.11%
2019/06/25	0	0.00	1	78.00	78.00	-1	1,855	-0.05%
2019/06/20	0	0.00	2	76.05	75.80	-2	1,557	-0.13%
2019/06/19	0	0.00	1	74.20	74.90	-1	1,526	-0.07%
2019/06/17	0	0.00	1.2	72.23	72.30	-1.2	1,452	-0.08%
2019/06/04	1	68.70	0	0.00	68.60	1	1,346	0.07%
2019/05/29	0	0.00	2	69.30	68.70	-2	1,301	-0.15%
2019/05/28	4	70.43	2	70.25	69.80	2	1,306	0.15%
2019/05/21	0	0.00	1	69.50	69.80	-1	1,239	-0.08%
2019/05/16	1.6	69.03	0	0.00	68.80	1.6	1,203	0.13%
2019/05/14	0	0.00	2	70.65	70.70	-2	1,159	-0.17%
2019/05/10	1	69.50	0	0.00	69.50	1	1,148	0.09%
2019/05/09	1	70.30	0	0.00	70.00	1	1,141	0.09%
2019/05/08	1	72.00	0	0.00	71.90	1	1,120	0.09%
2019/05/06	2	72.80	0	0.00	72.80	2	1,105	0.18%
2019/04/26	2	74.00	0	0.00	74.30	2	1,054	0.19%
2019/04/18	2	76.10	0	0.00	75.40	2	1,043	0.19%
2019/04/17	1	76.70	0	0.00	77.20	1	1,035	0.10%
2019/04/16	1	77.20	0	0.00	77.20	1	1,024	0.10%
2019/04/10	2	79.00	0	0.00	79.70	2	978	0.21%
2019/04/02	4	79.23	0	0.00	78.70	4	914	0.44%
2019/04/01	3	80.50	1	79.60	79.60	2	903	0.22%
2019/03/29	0	0.00	2	81.05	80.90	-2	888	-0.23%
2019/03/28	3	77.97	0	0.00	77.70	3	874	0.34%
2019/03/27	1	79.50	0	0.00	79.30	1	873	0.11%
2019/03/25	2	80.30	0	0.00	80.60	2	874	0.23%
2019/03/15	0	0.00	1	81.50	81.70	-1	929	-0.11%
2019/03/14	0	0.00	1	81.20	81.00	-1	945	-0.11%
2019/03/11	1	80.40	0	0.00	79.40	1	999	0.10%
2019/03/08	2	80.85	0	0.00	80.70	2	1,046	0.19%
2019/03/06	0	0.00	1	81.70	81.90	-1	1,135	-0.09%
2019/03/05	1	81.10	0	0.00	81.10	1	1,138	0.09%
2019/02/26	0	0.00	1	83.30	82.70	-1	1,120	-0.09%
2019/02/18	1	81.70	1	82.20	81.40	0	1,162	0.00%
2019/01/29	1	81.50	0	0.00	81.60	1	1,188	0.08%
2019/01/25	0	0.00	1	82.50	82.50	-1	1,217	-0.08%
2019/01/23	0	0.00	1	81.50	81.80	-1	1,265	-0.08%
2019/01/22	2	80.60	0	0.00	80.40	2	1,316	0.15%
2019/01/17	1	81.50	0	0.00	82.00	1	1,469	0.07%
2019/01/16	0	0.00	1	81.90	82.00	-1	1,505	-0.07%
2019/01/09	0	0.00	4	81.05	81.00	-4	1,707	-0.23%
2018/12/28	0.2	78.60	0	0.00	78.60	0.2	1,885	0.01%
2018/12/24	1	79.60	0	0.00	79.50	1	2,026	0.05%
2018/12/21	1	78.60	0	0.00	80.20	1	2,079	0.05%
2018/12/20	2	81.30	0	0.00	80.80	2	2,071	0.10%
2018/12/18	1	83.80	0	0.00	83.80	1	2,126	0.05%
2018/12/13	0.2	84.50	0	0.00	84.30	0.2	2,304	0.01%
2018/12/10	3	84.77	1	84.50	84.30	2	2,431	0.08%
2018/12/06	0	86.60	0	0.00	86.60	0	2,437	0.00%
2018/12/05	2	88.60	0	0.00	89.10	2	2,446	0.08%
2018/12/04	1	89.50	0	0.00	88.50	1	2,471	0.04%
2018/12/03	0.4	87.70	1.4	89.56	87.70	-1	2,499	-0.04%
2018/11/29	0	0.00	1	85.20	85.00	-1	2,495	-0.04%
2018/11/28	0	0.00	1	83.40	84.20	-1	2,504	-0.04%
2018/11/20	1	83.70	10	83.99	83.50	-9	2,814	-0.32%
2018/11/19	1	83.60	1	84.70	84.20	0	2,992	0.00%
2018/11/15	1	82.80	2	84.35	82.70	-1	3,043	-0.03%
2018/11/13	0	0.00	1	80.00	80.00	-1	3,057	-0.03%
2018/11/08	0	0.00	1	79.10	79.10	-1	3,170	-0.03%
2018/11/07	0	0.00	2	78.10	78.50	-2	3,196	-0.06%
2018/11/05	2	77.75	0	0.00	77.80	2	3,252	0.06%
2018/11/02	1	77.30	1	78.70	78.90	0	3,282	0.00%
2018/10/30	2.4	74.57	2	74.80	75.60	0.4	3,524	0.01%
2018/10/29	0	0.00	0.6	76.10	76.10	-0.6	3,537	-0.02%
2018/10/17	2	54.65	5	55.80	54.70	-3	3,529	-0.09%
2018/10/15	1	54.50	0	0.00	54.30	1	3,466	0.03%
2018/10/12	3	52.60	0	0.00	55.20	3	3,445	0.09%
2018/10/11	4	55.03	3	55.20	54.00	1	3,437	0.03%
2018/10/04	0.1	61.10	0	0.00	61.30	0.1	3,380	0.00%
2018/10/03	0	0.00	1	62.00	62.00	-1	3,393	-0.03%
2018/09/28	0	0.00	1	60.30	60.70	-1	3,413	-0.03%
2018/09/27	0	0.00	1.4	60.25	60.00	-1.4	3,393	-0.04%
2018/09/26	0	0.00	1	59.40	59.90	-1	3,360	-0.03%
2018/09/21	0	0.00	6	57.33	58.80	-6	3,340	-0.18%
2018/09/20	1	56.80	0	0.00	56.70	1	3,354	0.03%
2018/09/18	0	0.00	2	58.20	57.70	-2	3,390	-0.06%
2018/09/17	1	58.00	0	0.00	58.20	1	3,401	0.03%
2018/09/13	1	57.40	2	57.40	57.50	-1	3,451	-0.03%
2018/09/12	0	0.00	1	57.50	57.80	-1	3,438	-0.03%
2018/09/11	3	56.30	0	0.00	56.80	3	3,432	0.09%
2018/09/10	3	55.83	0	0.00	55.90	3	3,460	0.09%
2018/09/07	0.2	58.40	2	58.80	58.20	-1.8	3,457	-0.05%
2018/09/06	0	0.00	1	59.70	59.30	-1	3,475	-0.03%
2018/09/05	2.2	60.55	0	0.00	59.30	2.2	3,500	0.06%
2018/09/04	3	61.63	0	0.00	61.50	3	3,525	0.09%
2018/09/03	5	61.80	2	61.90	61.60	3	3,551	0.08%
2018/08/31	0	0.00	2	62.60	63.00	-2	3,564	-0.06%
2018/08/30	0	0.00	1	62.90	62.80	-1	3,573	-0.03%
2018/08/28	1	61.50	0	0.00	61.50	1	3,611	0.03%
2018/08/24	1	61.80	0	0.00	61.50	1	3,642	0.03%
2018/08/23	1	62.00	0	0.00	62.00	1	3,715	0.03%
2018/08/22	0	0.00	2	63.15	62.80	-2	3,725	-0.05%
2018/08/21	1	61.90	0	0.00	62.00	1	3,709	0.03%
2018/08/17	1	63.00	0	0.00	63.00	1	3,793	0.03%
2018/08/16	1	62.70	1	63.50	62.90	0	3,766	0.00%
2018/08/15	4	62.15	4	62.40	62.50	0	3,706	0.00%
2018/08/13	2	59.00	0	0.00	59.00	2	3,711	0.05%
2018/08/09	1	61.50	1	61.80	61.30	0	3,740	0.00%
2018/08/08	0	0.00	3	61.47	61.80	-3	3,881	-0.08%
2018/08/07	0	0.00	2	60.00	60.30	-2	3,861	-0.05%
2018/08/06	1	59.80	1	60.10	60.30	0	3,943	0.00%
2018/08/03	2	58.90	4	59.58	60.10	-2	3,930	-0.05%
2018/08/02	0	0.00	2	59.40	58.70	-2	3,914	-0.05%
2018/08/01	0	0.00	6.3	59.31	59.40	-6.3	3,903	-0.16%
2018/07/31	1	57.90	0	0.00	58.60	1	3,883	0.03%
2018/07/30	1	58.00	0	0.00	58.00	1	3,871	0.03%
2018/07/27	0	0.00	8	62.50	62.00	-8	3,790	-0.21%
2018/07/26	8	61.81	0	0.00	62.00	8	3,688	0.22%
2018/07/25	0	0.00	2	64.00	62.60	-2	3,689	-0.05%
2018/07/24	0	0.00	11	61.97	62.00	-11	3,654	-0.30%
2018/07/23	2	60.80	0	0.00	60.90	2	3,657	0.05%
2018/07/20	3	62.20	0	0.00	61.80	3	3,664	0.08%
2018/07/18	0	0.00	2	63.00	63.00	-2	3,718	-0.05%
2018/07/13	2	62.60	1	62.60	62.70	1	3,713	0.03%
2018/07/12	0	0.00	2	62.40	62.50	-2	3,748	-0.05%
2018/07/11	0	0.00	1	61.70	62.00	-1	3,791	-0.03%
2018/07/10	1	61.10	0	0.00	61.10	1	3,797	0.03%
2018/07/09	0	0.00	1	61.60	61.60	-1	3,855	-0.03%
2018/07/06	4	58.60	15	58.60	59.90	-11	3,900	-0.28%
2018/07/04	1	60.90	0	0.00	60.70	1	3,975	0.03%
2018/07/02	1	61.70	2	61.60	61.80	-1	4,159	-0.02%
2018/06/29	2	62.00	2	62.20	62.20	0	4,158	0.00%
2018/06/28	0	0.00	4	61.53	61.20	-4	4,152	-0.10%
2018/06/27	1	60.70	0	0.00	60.70	1	4,216	0.02%
2018/06/26	0	0.00	14	61.79	61.60	-14	4,252	-0.33%
2018/06/25	1	63.00	0	0.00	62.60	1	4,338	0.02%
2018/06/20	4	62.13	0	0.00	62.40	4	4,985	0.08%
2018/06/14	1	62.20	0	0.00	62.20	1	5,170	0.02%
2018/06/13	3	61.87	0	0.00	62.10	3	5,182	0.06%
2018/06/12	4	63.08	0	0.00	62.70	4	5,278	0.08%
2018/06/11	5	64.38	0	0.00	64.50	5	5,338	0.09%
2018/06/07	1	64.50	10	64.70	64.60	-9	5,425	-0.17%
2018/06/06	0	0.00	2	65.10	65.00	-2	5,485	-0.04%
2018/06/05	0	0.00	4	64.40	64.40	-4	5,501	-0.07%
2018/06/04	0	0.00	3	63.40	64.40	-3	5,602	-0.05%
2018/06/01	5	62.30	4	62.40	62.40	1	5,906	0.02%
2018/05/31	2	62.10	0	0.00	61.30	2	5,903	0.03%
2018/05/30	6	61.68	0	0.00	61.40	6	5,995	0.10%
2018/05/25	7	62.47	6	62.55	62.70	1	6,103	0.02%
2018/05/24	0	0.00	2	61.40	61.40	-2	6,106	-0.03%
2018/05/22	2	61.95	0	0.00	61.90	2	6,171	0.03%
2018/05/21	2	61.80	3	61.14	62.00	-1	6,146	-0.02%
2018/05/18	0	0.00	6	59.60	59.60	-6	6,028	-0.10%
2018/05/17	0	0.00	5	60.00	59.70	-5	6,050	-0.08%
2018/05/16	5	60.20	17	59.95	60.00	-12	6,008	-0.20%
2018/05/14	0	0.00	2	59.00	59.00	-2	6,001	-0.03%
2018/05/11	0	0.00	1	58.10	58.20	-1	5,942	-0.02%
2018/05/09	0	0.00	14	58.06	58.20	-14	5,944	-0.24%
2018/05/07	12	57.10	11	57.80	57.60	1	5,935	0.02%
2018/05/04	13	57.18	0	0.00	57.00	13	5,920	0.22%
2018/05/03	5	57.60	0	0.00	57.60	5	5,916	0.08%
2018/05/02	0	0.00	9	58.47	58.80	-9	5,917	-0.15%
2018/04/27	6	57.02	0	0.00	57.30	6	5,887	0.10%
2018/04/20	0	0.00	0.1	58.10	58.10	-0.1	5,971	0.00%
2018/04/19	0	0.00	3	58.37	58.50	-3	5,981	-0.05%
2018/04/18	0	0.00	50	57.40	58.10	-50	5,973	-0.84%
2018/04/17	0	0.00	50	57.54	56.80	-50	6,013	-0.83%
2018/04/16	0	0.00	1	58.90	58.80	-1	5,966	-0.02%
2018/04/11	0	0.00	15	58.20	58.10	-15	5,899	-0.25%
2018/04/10	1	58.50	0	0.00	58.50	1	5,854	0.02%
2018/04/09	0	0.00	58	58.53	58.50	-58	5,787	-1.00%
2018/04/02	0	0.00	21	56.70	56.30	-21	5,594	-0.38%
2018/03/31	2	56.50	0	0.00	56.40	2	5,597	0.04%
2018/03/30	4	56.35	1	56.40	56.40	3	5,566	0.05%
2018/03/29	0	0.00	3	57.30	56.30	-3	5,495	-0.05%
2018/03/28	12	56.55	3	56.87	57.00	9	5,485	0.16%
2018/03/27	91	57.86	117	59.03	57.00	-26	5,392	-0.48%	大賣/
2018/03/26	6	58.53	7	58.20	58.00	-1	4,942	-0.02%
2018/03/23	1	56.15	20.1	57.75	58.90	-19	4,854	-0.39%
2018/03/22	15	57.70	0	0.00	57.50	15	4,639	0.32%
2018/03/21	0	0.00	6	59.53	59.10	-6	4,534	-0.13%
2018/03/20	0	0.00	2	58.10	58.10	-2	4,400	-0.05%
2018/03/19	0	0.00	1	58.10	58.00	-1	4,319	-0.02%
2018/03/16	3	56.70	0	0.00	57.00	3	4,292	0.07%
2018/03/15	0	0.00	1	57.80	57.40	-1	4,157	-0.02%
2018/03/14	50	55.20	0	0.00	55.60	50	4,021	1.24%
2018/03/12	0	0.00	4	55.40	55.40	-4	3,927	-0.10%
2018/03/08	1	55.60	9	54.90	54.70	-8	3,864	-0.21%
2018/03/07	102	52.92	24	54.05	55.30	78	3,723	2.10%	大買/
2018/03/06	10	52.25	0	0.00	52.30	10	3,379	0.30%
2018/03/01	1	50.70	2	50.80	51.90	-1	3,230	-0.03%
2018/02/27	0	0.00	5	52.20	51.30	-5	3,205	-0.16%
2018/02/26	1	52.00	2	51.75	52.00	-1	3,204	-0.03%
2018/02/23	0	0.00	1	51.10	50.70	-1	3,190	-0.03%
2018/02/22	2	50.48	2	50.60	50.80	0	3,327	0.00%
2018/02/21	0	0.00	1	49.30	49.30	-1	3,556	-0.03%
2018/02/12	10	47.48	0	0.00	47.60	10	4,078	0.25%
2018/02/09	4	46.88	0	0.00	47.65	4	4,123	0.10%
2018/02/08	1	48.40	0	0.00	48.40	1	4,130	0.02%
2018/02/07	0	0.00	15	48.53	48.40	-15	4,307	-0.35%
2018/02/06	5	48.13	3	47.70	47.30	2	4,428	0.05%
2018/02/05	15	49.70	0	0.00	50.50	15	4,549	0.33%
2018/01/31	0	0.00	1	51.00	51.50	-1	4,921	-0.02%
2018/01/30	1	51.60	0	0.00	51.60	1	5,010	0.02%
2018/01/22	2	52.30	0	0.00	52.60	2	5,025	0.04%
2018/01/17	0	0.00	5	53.30	53.10	-5	5,056	-0.10%
2018/01/16	1	53.00	1	53.40	53.40	0	5,001	0.00%
2018/01/15	2	52.60	0	0.00	52.50	2	4,965	0.04%
2018/01/12	0	0.00	1	52.30	52.10	-1	4,958	-0.02%
2018/01/11	4	52.93	3	52.53	52.00	1	4,944	0.02%
2018/01/09	0	0.00	52	51.50	51.50	-52	4,840	-1.07%
2018/01/08	2	51.80	0	0.00	51.70	2	4,842	0.04%
2018/01/05	0	0.00	2	51.65	51.80	-2	4,806	-0.04%
2018/01/04	1	50.80	0	0.00	50.60	1	4,759	0.02%
2018/01/03	1	50.90	1	50.80	50.80	0	4,753	0.00%