潤泰全 (2915)-富邦-南屯券商分點個股進出

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
68.3
漲跌
▲1.3
漲幅
+1.94%
成交量
4,212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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	2	68.05	2	68.15	68.30	0	5,542	0.00%
2024/05/30	2	67.20	0	0.00	67.00	2	5,501	0.04%
2024/05/29	1.1	67.83	7	67.73	67.90	-5.9	5,484	-0.11%
2024/05/28	1.5	68.64	0	0.00	68.80	1.5	5,425	0.03%
2024/05/27	1	67.10	0	0.00	67.00	1	5,376	0.02%
2024/05/24	0.2	66.40	0	0.00	66.90	0.2	5,334	0.00%
2024/05/23	10	66.11	0	0.00	65.70	10	5,260	0.19%
2024/05/22	1.4	67.86	0	0.00	67.90	1.4	5,098	0.03%
2024/05/21	9	67.79	0	0.00	67.80	9	5,034	0.18%
2024/05/20	9.2	69.57	7.1	68.70	68.70	2.1	4,930	0.04%
2024/05/17	15	71.96	8	70.90	70.70	7	4,760	0.15%
2024/05/16	2	72.95	2.5	72.06	72.10	-0.5	4,542	-0.01%
2024/05/15	12	72.34	8	74.10	73.20	4	4,294	0.09%
2024/05/14	13.1	68.48	11.3	68.39	68.20	1.9	3,836	0.05%
2024/05/13	3	69.33	18	67.29	69.60	-15	3,435	-0.44%
2024/05/10	0	0.00	9	62.51	63.30	-9	2,980	-0.30%
2024/05/08	3	61.90	0	0.00	62.60	3	2,873	0.10%
2024/05/07	3	62.83	0	0.00	63.00	3	2,812	0.11%
2024/05/06	2	63.65	1	64.00	63.70	1	2,761	0.04%
2024/05/03	3	63.20	6	62.83	62.60	-3	2,682	-0.11%
2024/05/02	5.2	62.87	7	63.51	63.60	-1.8	2,583	-0.07%
2024/04/30	1.3	60.96	2	61.40	60.20	-0.7	2,289	-0.03%
2024/04/29	0.1	60.85	0	0.00	61.10	0.1	2,258	0.00%
2024/04/25	0	0.00	1	59.90	59.90	-1	2,209	-0.05%
2024/04/23	0.5	59.90	0	0.00	59.80	0.5	2,228	0.02%
2024/04/22	0	0.00	1	60.20	60.00	-1	2,260	-0.04%
2024/04/18	0	0.00	0.1	59.70	60.00	-0.1	2,202	0.00%
2024/04/17	0.3	58.50	1	58.50	58.60	-0.7	2,198	-0.03%
2024/04/16	3.1	58.50	0	0.00	58.40	3.1	2,188	0.14%
2024/04/11	1	59.50	1	59.70	59.80	0	2,169	0.00%
2024/04/10	0	0.00	1.1	60.09	60.30	-1.1	2,168	-0.05%
2024/04/09	1	59.70	0	0.00	59.90	1	2,194	0.05%
2024/04/01	0.4	60.20	0	0.00	60.30	0.4	2,359	0.02%
2024/03/20	2	57.80	0	0.00	57.80	2	2,629	0.08%
2024/03/19	4	58.33	0	0.00	58.20	4	2,641	0.15%
2024/03/15	1	59.00	0	0.00	59.20	1	2,652	0.04%
2024/03/14	2	60.00	6	59.42	59.60	-4	2,577	-0.16%
2024/03/13	1	61.00	1.6	60.96	61.20	-0.6	2,512	-0.03%
2024/03/12	2	61.05	0	0.00	61.20	2	2,524	0.08%
2024/03/05	0.1	59.30	0	0.00	59.50	0.1	2,560	0.00%
2024/02/29	4	59.10	0.3	59.10	59.20	3.7	2,556	0.14%
2024/02/26	0	0.00	1	60.10	60.20	-1	2,514	-0.04%
2024/02/23	1	60.20	0	0.00	60.20	1	2,534	0.04%
2024/02/19	0	0.00	2	60.95	61.10	-2	2,695	-0.07%
2024/02/15	5	60.00	0	0.00	60.20	5	3,005	0.17%
2024/02/05	1	60.20	0	0.00	60.40	1	2,996	0.03%
2024/02/02	3	60.50	0	0.00	60.50	3	2,989	0.10%
2024/01/31	6	60.25	0	0.00	60.10	6	2,982	0.20%
2024/01/25	1	60.40	0	0.00	60.40	1	2,967	0.03%
2024/01/24	1	60.80	0	0.00	60.50	1	2,979	0.03%
2024/01/22	0	0.00	3	60.23	60.10	-3	2,978	-0.10%
2024/01/18	3	60.13	0	0.00	60.30	3	2,970	0.10%
2024/01/16	1	61.50	3	61.30	61.10	-2	2,902	-0.07%
2024/01/15	1	62.30	1	62.20	62.20	0	2,852	0.00%
2024/01/12	1	62.00	0	0.00	62.00	1	2,872	0.03%
2024/01/11	1	62.40	2	62.50	62.60	-1	2,883	-0.03%
2024/01/10	1	63.00	2	62.95	62.90	-1	2,970	-0.03%
2024/01/08	3	63.33	7	63.31	63.20	-4	2,961	-0.14%
2024/01/05	2	63.90	0	0.00	63.70	2	2,938	0.07%
2024/01/04	2	64.50	1	64.00	63.80	1	2,930	0.03%
2024/01/02	6	65.08	13	65.28	64.90	-7	2,881	-0.24%
2023/12/29	3	64.27	4.1	63.74	64.30	-1.1	2,801	-0.04%
2023/12/28	0	0.00	1	64.30	64.10	-1	2,782	-0.04%
2023/12/27	1.2	63.71	6	63.80	63.50	-4.8	2,750	-0.18%
2023/12/26	0.3	63.05	4	63.35	63.40	-3.7	2,721	-0.14%
2023/12/25	0	0.00	0.1	62.90	62.80	-0.1	2,719	0.00%
2023/12/22	2.2	62.63	0	0.00	62.60	2.2	2,713	0.08%
2023/12/19	0.1	62.70	0	0.00	62.60	0.1	2,667	0.00%
2023/12/18	0.3	63.50	1	64.10	63.60	-0.7	2,641	-0.03%
2023/12/15	0.3	63.40	0	63.20	63.10	0.3	2,638	0.01%
2023/12/13	0	0.00	1	62.50	62.00	-1	2,421	-0.04%
2023/12/12	0	62.30	0	0.00	62.40	0	2,424	0.00%
2023/12/11	0	0.00	8	63.50	63.50	-8	2,352	-0.34%
2023/12/08	2	63.10	1	63.20	63.10	1	2,347	0.04%
2023/12/07	5	63.96	0.2	64.00	63.70	4.8	2,338	0.21%
2023/12/06	1	65.00	0	0.00	64.50	1	2,304	0.04%
2023/12/05	0	0.00	0.1	63.60	63.70	-0.1	2,257	0.00%
2023/12/04	3	64.10	1.1	63.04	63.90	1.9	2,232	0.09%
2023/11/30	0	0.00	0.2	62.55	63.00	-0.2	2,181	-0.01%
2023/11/29	3	61.90	0	61.60	61.50	3	2,132	0.14%
2023/11/28	0	0.00	1	61.41	61.50	-1	2,111	-0.05%
2023/11/27	0	0.00	1	61.10	61.10	-1	2,104	-0.05%
2023/11/24	0	0.00	1	61.50	61.40	-1	2,108	-0.05%
2023/11/23	3	61.73	0	0.00	61.90	3	2,147	0.14%
2023/11/21	0	0.00	1	61.80	61.60	-1	2,133	-0.05%
2023/11/20	4	61.82	0	0.00	61.50	4	2,102	0.19%
2023/11/16	2	64.60	3	64.30	64.00	-1	2,018	-0.05%
2023/11/15	3	62.80	2.1	63.73	64.80	0.9	2,009	0.05%
2023/11/14	4	61.38	0.1	62.04	62.30	3.9	1,838	0.21%
2023/11/08	0	0.00	0	58.83	58.80	0	1,791	0.00%
2023/11/07	0	0.00	0	58.40	58.30	0	1,820	0.00%
2023/11/06	3	58.80	0	59.07	58.70	3	1,851	0.16%
2023/11/01	0	0.00	4	57.00	56.60	-4	1,920	-0.21%
2023/10/30	0	57.30	0	0.00	57.20	0	1,939	0.00%
2023/10/27	0	0.00	0.1	57.30	57.10	-0.1	1,961	-0.01%
2023/10/26	0	57.50	0	0.00	57.10	0	1,973	0.00%
2023/10/24	0.1	58.18	0	0.00	58.20	0.1	1,988	0.01%
2023/10/19	0.3	58.20	0	0.00	58.00	0.3	2,050	0.01%
2023/10/18	0	58.50	0	0.00	59.00	0	2,054	0.00%
2023/10/12	1	59.50	0	0.00	59.20	1	2,085	0.05%
2023/10/11	0	59.00	1	59.00	58.50	-1	2,092	-0.05%
2023/09/28	0	0.00	2	58.80	58.80	-2	2,136	-0.09%
2023/09/27	2	58.50	0	0.00	58.40	2	2,160	0.09%
2023/09/26	0	59.10	0	0.00	58.80	0	2,205	0.00%
2023/09/25	0.1	59.35	0.2	59.60	59.30	-0.1	2,214	0.00%
2023/09/21	1	59.91	0	0.00	59.70	1	2,215	0.05%
2023/09/20	1	60.10	0	0.00	60.50	1	2,219	0.05%
2023/09/15	1	60.40	0	0.00	60.00	1	2,205	0.05%
2023/09/13	1	60.40	0	0.00	60.10	1	2,200	0.05%
2023/09/12	6	60.80	0	0.00	60.70	6	2,250	0.27%
2023/09/11	1	60.80	2	60.95	61.00	-1	2,250	-0.04%
2023/09/08	0	60.70	0	0.00	60.70	0	2,270	0.00%
2023/09/07	0	60.80	0	0.00	60.80	0	2,293	0.00%
2023/09/06	1.1	61.20	0	0.00	61.20	1.1	2,312	0.05%
2023/09/04	0	62.30	2	62.35	62.30	-2	2,338	-0.08%
2023/08/31	0	0.00	3.1	62.13	62.30	-3.1	2,414	-0.13%
2023/08/30	0	0.00	1	62.00	62.00	-1	2,532	-0.04%
2023/08/29	0	0.00	4	61.90	62.30	-4	2,537	-0.16%
2023/08/23	2	59.40	1	59.40	59.50	1	2,478	0.04%
2023/08/22	1	59.70	0	0.00	59.70	1	2,494	0.04%
2023/08/21	0	0.00	1	61.10	60.90	-1	2,498	-0.04%
2023/08/17	0	58.80	0	0.00	59.60	0	2,466	0.00%
2023/08/16	7	60.33	2	60.20	60.20	5	2,440	0.20%
2023/08/14	2	62.40	2	60.60	60.80	0	2,437	0.00%
2023/08/11	0	0.00	4	61.65	61.30	-4	2,411	-0.17%
2023/08/10	0	60.00	1	59.50	60.10	-1	2,394	-0.04%
2023/08/09	2	61.51	0	0.00	61.80	2	2,443	0.08%
2023/08/08	0	62.10	0	0.00	62.20	0	2,391	0.00%
2023/08/07	0	0.00	1	62.00	62.60	-1	2,408	-0.04%
2023/08/04	0.1	62.40	0	0.00	62.20	0.1	2,405	0.00%
2023/08/01	0	0.00	3	62.70	62.70	-3	2,406	-0.12%
2023/07/28	5.7	61.84	0	0.00	61.70	5.7	2,397	0.24%
2023/07/27	2.2	62.14	0	0.00	62.10	2.2	2,392	0.09%
2023/07/26	1	62.20	33	62.00	61.20	-32	2,387	-1.34%
2023/07/25	0	61.00	0	0.00	61.00	0	2,387	0.00%
2023/07/24	3	61.40	0	0.00	61.30	3	2,419	0.12%
2023/07/20	0	0.00	0	63.20	62.50	0	2,483	0.00%
2023/07/19	7	60.70	2	61.70	60.80	5	2,503	0.20%
2023/07/18	1	62.00	2	61.80	62.20	-1	2,509	-0.04%
2023/07/17	3	61.13	0	0.00	61.40	3	2,506	0.12%
2023/07/14	1	61.00	1	61.40	61.40	0	2,522	0.00%
2023/07/13	4	60.95	0	0.00	60.90	4	2,540	0.16%
2023/07/11	1	61.80	6	62.17	61.80	-5	2,548	-0.20%
2023/07/07	2	59.75	0	0.00	60.60	2	2,588	0.08%
2023/07/06	4.1	61.19	10	60.70	60.60	-6	2,596	-0.23%
2023/07/05	3	62.30	1	63.00	61.90	2	2,579	0.08%
2023/07/04	2	62.15	7	61.96	62.50	-5	2,562	-0.20%
2023/07/03	0	60.80	0	0.00	61.00	0	2,547	0.00%
2023/06/29	1	60.40	1	60.60	60.40	0	2,569	0.00%
2023/06/28	0	0.00	5	60.02	60.80	-5	2,579	-0.19%
2023/06/27	1	59.50	0	0.00	59.50	1	2,582	0.04%
2023/06/20	1	59.50	0	0.00	59.30	1	2,626	0.04%
2023/06/19	0	0.00	2	59.85	59.80	-2	2,647	-0.08%
2023/06/16	0	59.60	10	60.20	59.60	-10	2,694	-0.37%
2023/06/15	1	60.78	0	0.00	60.70	1	2,738	0.04%
2023/06/14	1	60.21	0	0.00	60.50	1	2,795	0.04%
2023/06/13	0	0.00	1	60.10	60.70	-1	2,879	-0.03%
2023/06/12	0.1	60.50	4	60.43	60.30	-3.9	3,139	-0.13%
2023/06/09	0.1	61.30	0	0.00	61.10	0.1	3,130	0.00%
2023/06/08	0	0.00	1	60.80	61.10	-1	3,131	-0.03%
2023/06/07	20	61.00	0	0.00	61.40	20	3,131	0.64%
2023/06/06	2	60.55	0.2	60.90	60.90	1.8	3,097	0.06%
2023/06/05	2	60.11	0.1	59.74	60.50	1.9	3,067	0.06%
2023/06/02	0	57.60	0	0.00	57.30	0	2,955	0.00%
2023/06/01	0	57.00	0	0.00	57.00	0	2,946	0.00%
2023/05/30	0.1	56.40	0	0.00	56.20	0.1	2,965	0.00%
2023/05/29	1	56.00	0	0.00	56.40	1	3,006	0.03%
2023/05/26	1	56.00	0	0.00	55.90	1	3,012	0.03%
2023/05/24	0.1	57.30	0	0.00	57.30	0.1	2,992	0.00%
2023/05/23	1	57.00	0	0.00	57.10	1	3,000	0.03%
2023/05/22	1	57.00	0	56.70	57.00	1	2,997	0.03%
2023/05/19	0.1	56.30	0	0.00	56.10	0.1	2,997	0.00%
2023/05/18	1.1	56.51	0	0.00	56.10	1.1	3,012	0.04%
2023/05/17	0.1	55.70	0.1	55.90	55.50	0	3,013	0.00%
2023/05/16	3	55.57	3.1	55.70	55.50	-0.1	3,013	0.00%
2023/05/15	4.4	54.31	1	54.80	54.70	3.4	3,008	0.11%
2023/05/12	3	56.40	0	0.00	56.50	3	2,950	0.10%
2023/05/11	6	56.87	0	0.00	56.70	6	2,945	0.20%
2023/05/10	0	0.00	3	57.80	57.80	-3	2,920	-0.10%
2023/05/09	2	58.15	0	0.00	57.90	2	2,925	0.07%
2023/05/08	1	58.50	0	0.00	58.50	1	2,929	0.03%
2023/05/05	5	58.16	0	0.00	58.00	5	2,922	0.17%
2023/05/04	5	57.98	4	58.10	58.40	1	2,950	0.03%
2023/05/03	4	57.78	7	58.00	57.70	-3	2,957	-0.10%
2023/05/02	1	57.50	0	0.00	57.50	1	3,014	0.03%
2023/04/28	2	57.80	0	0.00	57.80	2	3,084	0.06%
2023/04/27	0	0.00	1	57.60	58.00	-1	3,080	-0.03%
2023/04/24	0	0.00	0	57.80	58.20	0	2,914	0.00%
2023/04/21	1	56.10	0	0.00	56.00	1	2,856	0.04%
2023/04/20	0	0.00	3	56.50	56.40	-3	2,802	-0.11%
2023/04/19	2	56.80	0	0.00	56.70	2	2,804	0.07%
2023/04/18	3.3	57.22	15	57.50	57.20	-11.7	2,794	-0.42%
2023/04/17	0	58.00	1	58.00	58.00	-1	2,807	-0.04%
2023/04/14	0	58.00	1	58.10	58.00	-1	2,819	-0.04%
2023/04/13	5	58.06	0	0.00	58.10	5	2,815	0.18%
2023/04/12	0.1	57.60	1	58.30	58.40	-0.9	2,803	-0.03%
2023/04/11	1	57.70	1	57.40	57.40	0	2,790	0.00%
2023/04/10	2	57.00	0	0.00	56.90	2	2,807	0.07%
2023/04/06	2.5	56.22	0	0.00	56.30	2.5	2,862	0.09%
2023/03/31	2	56.95	0	0.00	56.50	2	2,882	0.07%
2023/03/30	4	56.90	1	57.40	56.80	3	3,082	0.10%
2023/03/29	2	56.80	0	0.00	57.10	2	3,300	0.06%
2023/03/28	1.1	56.50	0	0.00	56.40	1.1	3,582	0.03%
2023/03/27	1	57.10	0	0.00	56.80	1	3,853	0.03%
2023/03/24	2	57.00	0	0.00	57.00	2	4,147	0.05%
2023/03/23	1	56.60	0	0.00	57.00	1	4,176	0.02%
2023/03/21	2	56.85	1	56.70	56.80	1	4,286	0.02%
2023/03/20	3	56.56	2	56.40	55.60	1	4,364	0.02%
2023/03/17	0	57.87	1	58.20	57.90	-1	4,349	-0.02%
2023/03/16	77.2	58.40	2	58.25	58.30	75.2	4,469	1.68%
2023/03/15	6.4	58.94	81.4	58.60	58.50	-75	4,473	-1.68%
2023/03/14	1.3	64.79	0	0.00	64.60	1.3	4,278	0.03%
2023/03/13	5.5	65.16	4	64.35	65.50	1.5	4,489	0.03%
2023/03/10	1	65.80	1	66.10	66.00	0	4,567	0.00%
2023/03/09	1	67.60	0	0.00	66.80	1	4,610	0.02%
2023/03/08	2	66.80	0	0.00	67.20	2	4,630	0.04%
2023/03/07	0	0.00	1	67.10	67.10	-1	4,640	-0.02%
2023/03/06	2	66.65	0	0.00	66.70	2	4,661	0.04%
2023/03/03	0	0.00	0.2	66.40	66.00	-0.2	4,712	0.00%
2023/03/02	0.1	66.30	0	0.00	66.20	0.1	4,796	0.00%
2023/03/01	0.6	66.71	2	66.80	66.40	-1.4	4,886	-0.03%
2023/02/23	1	67.20	0	0.00	67.20	1	4,913	0.02%
2023/02/22	0.3	67.10	0	0.00	67.20	0.3	4,960	0.01%
2023/02/21	1.1	67.69	1	68.00	67.70	0.1	5,012	0.00%
2023/02/20	0	0.00	1	68.30	68.10	-1	5,120	-0.02%
2023/02/17	3	67.87	1	68.30	67.80	2	5,238	0.04%
2023/02/16	1	67.50	2	67.75	68.00	-1	5,406	-0.02%
2023/02/15	0	0.00	1	67.50	67.40	-1	5,452	-0.02%
2023/02/14	1	67.20	0	0.00	67.20	1	5,461	0.02%
2023/02/08	0.1	66.80	2	66.80	66.60	-2	5,621	-0.03%
2023/02/07	1	67.49	0	0.00	66.80	1	5,670	0.02%
2023/02/03	5.3	67.59	8	67.50	67.50	-2.7	5,774	-0.05%
2023/02/02	0	0.00	1	67.80	67.90	-1	5,809	-0.02%
2023/01/31	2	67.00	5	66.80	66.90	-3	5,928	-0.05%
2023/01/30	4	65.55	1	64.70	65.10	3	5,901	0.05%
2023/01/12	2	64.15	0	0.00	64.40	2	6,134	0.03%
2023/01/04	6	65.00	3	64.30	64.20	3	6,812	0.04%
2022/12/30	1	65.70	0	0.00	65.00	1	6,950	0.01%
2022/12/29	0	0.00	8	65.99	65.90	-8	6,996	-0.11%
2022/12/28	1	67.20	0	0.00	66.90	1	7,119	0.01%
2022/12/27	0	0.00	6	67.92	67.90	-6	7,294	-0.08%
2022/12/26	1	67.40	0	0.00	67.30	1	7,293	0.01%
2022/12/23	17	66.20	0	0.00	66.70	17	7,274	0.23%
2022/12/22	0	0.00	1.3	65.60	66.60	-1.3	7,234	-0.02%
2022/12/21	0	0.00	19.1	64.80	64.90	-19.1	7,035	-0.27%
2022/12/20	3.5	65.13	0.7	64.90	64.10	2.8	6,836	0.04%
2022/12/19	6	67.60	4	67.08	67.00	2	6,653	0.03%
2022/12/16	9	70.11	16.3	70.04	68.70	-7.3	6,402	-0.11%
2022/12/15	0	0.00	6	69.62	69.10	-6	6,149	-0.10%
2022/12/14	2	68.35	7	68.79	69.30	-5	6,138	-0.08%
2022/12/13	2	66.80	1	67.00	66.90	1	6,097	0.02%
2022/12/12	6	67.48	15	67.00	66.50	-9	6,108	-0.15%
2022/12/09	2	69.00	0	0.00	68.90	2	6,048	0.03%
2022/12/08	15.6	68.92	7	68.84	69.10	8.6	5,996	0.14%
2022/12/07	3	71.50	4	71.55	71.30	-1	5,828	-0.02%
2022/12/06	1	70.00	8	70.93	70.00	-7	5,757	-0.12%
2022/12/05	23	69.87	2	70.41	70.40	21	5,702	0.37%
2022/12/02	0	0.00	2	67.95	67.20	-2	5,566	-0.04%
2022/12/01	1.1	66.34	0	66.40	66.30	1.1	5,549	0.02%
2022/11/29	0.1	65.83	0	0.00	66.10	0.1	5,555	0.00%
2022/11/28	0	0.00	1.1	66.20	66.10	-1.1	5,623	-0.02%
2022/11/25	0	0.00	1	66.10	66.00	-1	5,670	-0.02%
2022/11/24	3	66.40	3	67.03	66.80	0	5,627	0.00%
2022/11/23	0	0.00	5	64.70	65.00	-5	5,536	-0.09%
2022/11/22	0	0.00	1	63.30	64.00	-1	5,479	-0.02%
2022/11/18	7	63.80	8	64.00	64.00	-1	5,485	-0.02%
2022/11/17	0	0.00	4.2	64.10	63.90	-4.2	5,456	-0.08%
2022/11/16	22	66.08	68	65.43	65.20	-46	5,409	-0.85%
2022/11/15	77.5	67.00	31.1	65.82	67.10	46.4	5,317	0.87%
2022/11/14	30	65.27	130.4	64.36	65.00	-100.4	5,222	-1.92%	大賣/
2022/11/11	0	0.00	1	62.30	62.70	-1	5,066	-0.02%
2022/11/10	0	0.00	70	61.30	61.10	-70	5,028	-1.39%
2022/11/09	1.3	62.00	82	61.90	61.50	-80.8	5,132	-1.57%
2022/11/08	2.7	60.54	4	59.88	61.20	-1.3	5,205	-0.02%
2022/11/07	1	59.30	2	59.60	59.30	-1	5,240	-0.02%
2022/11/04	7	59.00	1	59.50	59.60	6	5,279	0.11%
2022/11/03	9	59.22	13	58.68	59.20	-4	5,334	-0.07%
2022/11/02	11	57.72	12	58.41	58.60	-1	5,400	-0.02%
2022/11/01	200	56.55	8	56.00	56.70	192	5,495	3.49%	大買/鉅額交易
2022/10/31	2	55.80	1	55.90	55.20	1	5,540	0.02%
2022/10/28	1	55.80	2	55.60	55.80	-1	5,610	-0.02%
2022/10/27	100	54.80	5	54.38	54.80	95	5,593	1.70%
2022/10/25	0	53.30	3	52.70	52.60	-3	6,121	-0.05%
2022/10/24	0	0.00	1	54.40	52.90	-1	6,126	-0.02%
2022/10/21	8	54.40	1	54.20	53.70	7	6,112	0.11%
2022/10/20	0	0.00	30	52.60	53.40	-30	6,148	-0.49%
2022/10/19	8	52.30	10	52.43	52.30	-2	6,231	-0.03%
2022/10/17	0	0.00	0.1	50.90	50.90	-0.1	6,854	0.00%
2022/10/14	30	51.10	2	51.30	51.00	28	6,956	0.40%
2022/10/13	10.1	50.61	63.1	53.40	50.90	-53	7,122	-0.74%
2022/10/12	119.5	52.86	71	52.45	53.60	48.5	6,937	0.70%	大買/
2022/10/11	4.6	50.04	11	50.57	50.10	-6.4	6,663	-0.10%
2022/10/07	4	51.13	13	51.16	51.00	-9	6,601	-0.14%
2022/10/06	0	0.00	10.8	50.65	50.60	-10.8	6,516	-0.17%
2022/10/05	3.1	50.23	8.1	50.21	50.00	-5	6,463	-0.08%
2022/10/04	28.1	49.63	16	49.60	49.65	12.1	6,343	0.19%
2022/10/03	1	50.40	3	50.90	50.30	-2	6,162	-0.03%
2022/09/30	2	50.30	2.1	51.00	51.10	-0.1	6,152	0.00%
2022/09/29	1	50.80	0	0.00	51.10	1	6,160	0.02%
2022/09/28	3.2	50.81	9.3	51.00	50.50	-6.1	6,156	-0.10%
2022/09/27	0	0.00	1	52.00	52.60	-1	6,155	-0.02%
2022/09/26	4.1	50.98	0	0.00	51.40	4.1	6,133	0.07%
2022/09/23	12	52.45	4.1	52.55	52.10	7.9	6,099	0.13%
2022/09/22	5	52.14	3	51.90	52.40	2	6,093	0.03%
2022/09/21	3	52.60	0	0.00	52.60	3	6,041	0.05%
2022/09/20	1	52.30	0	0.00	52.50	1	5,984	0.02%
2022/09/19	8.2	52.46	7.1	52.60	52.60	1.1	5,970	0.02%
2022/09/16	2.2	52.73	1	52.80	53.30	1.2	5,887	0.02%
2022/09/15	0	0.00	3	54.10	53.70	-3	5,850	-0.05%
2022/09/14	1.1	54.01	0	0.00	54.10	1.1	5,847	0.02%
2022/09/12	4	54.98	0	0.00	55.10	4	5,862	0.07%
2022/09/08	1.3	55.15	0.2	54.00	54.90	1.1	5,858	0.02%
2022/09/06	5	57.92	12	57.68	57.90	-7	5,722	-0.12%
2022/09/05	2	59.55	3	59.53	59.40	-1	5,698	-0.02%
2022/09/02	10.7	60.57	6.5	60.22	60.10	4.2	5,705	0.07%
2022/09/01	6.9	62.52	2.1	62.37	62.50	4.8	5,643	0.09%
2022/08/31	0	0.00	1.1	65.75	65.40	-1.1	5,586	-0.02%
2022/08/30	1	66.00	3	65.80	66.00	-2	5,581	-0.04%
2022/08/29	1.4	64.93	13.1	65.00	65.30	-11.7	5,569	-0.21%
2022/08/26	2	66.80	3.5	66.86	66.80	-1.5	5,540	-0.03%
2022/08/25	0	0.00	1	65.40	65.00	-1	5,496	-0.02%
2022/08/24	1.2	65.07	3.7	64.95	65.00	-2.5	5,491	-0.05%
2022/08/23	1.4	65.31	0.2	65.00	65.20	1.2	5,494	0.02%
2022/08/22	1	64.70	0	0.00	66.40	1	5,526	0.02%
2022/08/19	2.1	65.31	4	65.45	65.80	-1.9	5,520	-0.03%
2022/08/18	0.2	65.90	2.9	65.83	66.00	-2.7	5,506	-0.05%
2022/08/17	2	66.25	2.4	66.62	66.30	-0.4	5,508	-0.01%
2022/08/16	10.4	66.01	27.3	66.57	66.30	-16.9	5,509	-0.31%
2022/08/15	16.2	68.06	2.4	68.14	68.70	13.8	5,406	0.26%
2022/08/12	7.4	64.39	5.5	64.77	65.30	1.9	5,302	0.04%
2022/08/11	0	0.00	1	63.50	63.70	-1	5,286	-0.02%
2022/08/10	3	61.23	0	0.00	61.00	3	5,273	0.06%
2022/08/09	5.7	60.29	3	60.27	60.70	2.6	5,321	0.05%
2022/08/08	3.5	64.74	3.5	64.99	64.50	0	5,342	0.00%
2022/08/05	3.5	64.80	3.5	64.96	65.00	0	5,284	0.00%
2022/08/04	6.5	63.02	6.2	62.93	63.70	0.3	5,441	0.01%
2022/08/03	3.2	65.20	3	65.03	65.00	0.2	5,496	0.00%
2022/08/02	2	65.00	1	65.70	65.90	1	5,716	0.02%
2022/08/01	19	63.03	17.1	62.80	65.50	1.9	6,231	0.03%
2022/07/29	5.1	61.60	0	0.00	61.60	5.1	5,753	0.09%
2022/07/28	10	68.33	14	68.32	68.40	-4	5,718	-0.07%
2022/07/27	2.5	69.34	5	68.30	69.10	-2.5	5,796	-0.04%
2022/07/26	17	70.04	13	70.28	69.30	4	5,796	0.07%
2022/07/25	5	66.50	9	66.49	67.90	-4	5,627	-0.07%
2022/07/22	50.6	65.54	27.3	65.81	66.60	23.3	5,429	0.43%
2022/07/21	8.2	65.70	13.8	65.70	65.70	-5.6	5,007	-0.11%
2022/07/20	22.1	75.03	7.4	74.18	72.90	14.8	4,995	0.30%
2022/07/19	0	0.00	2	80.70	80.90	-2	4,811	-0.04%
2022/07/18	1	80.50	4	80.45	80.50	-3	4,803	-0.06%
2022/07/15	0	0.00	1	78.60	78.30	-1	4,784	-0.02%
2022/07/14	1	78.30	0	0.00	78.40	1	4,787	0.02%
2022/07/13	3	78.00	0	0.00	78.00	3	4,809	0.06%
2022/07/08	3	76.80	12	76.95	76.90	-9	4,849	-0.19%
2022/07/07	0	0.00	2	75.60	75.80	-2	4,868	-0.04%
2022/07/04	0.1	74.30	0	0.00	74.50	0.1	4,992	0.00%
2022/07/01	1	74.10	0	0.00	73.50	1	5,045	0.02%
2022/06/30	1	78.10	0	0.00	77.60	1	4,978	0.02%
2022/06/28	1	80.50	0	0.00	80.00	1	4,983	0.02%
2022/06/27	0	0.00	0.2	81.00	80.80	-0.2	5,006	0.00%
2022/06/24	0	0.00	2	79.80	79.60	-2	5,041	-0.04%
2022/06/23	6.1	78.40	0	0.00	78.20	6.1	5,069	0.12%
2022/06/22	0	0.00	2	80.85	79.10	-2	5,110	-0.04%
2022/06/20	2.2	79.82	0	0.00	78.80	2.2	5,159	0.04%
2022/06/17	2	82.00	2.8	82.21	82.60	-0.8	5,198	-0.02%
2022/06/15	0	0.00	1	84.70	84.30	-1	5,201	-0.02%
2022/06/14	0	0.00	1	83.60	84.00	-1	5,223	-0.02%
2022/06/13	5	85.26	1	84.50	84.00	4	5,256	0.08%
2022/06/10	1	85.40	0	0.00	87.20	1	5,238	0.02%
2022/06/09	0.1	86.20	0	0.00	86.00	0.1	5,240	0.00%
2022/06/08	1.2	85.72	1	85.60	85.50	0.2	5,261	0.00%
2022/06/06	4	83.98	0	0.00	84.60	4	5,366	0.07%
2022/06/02	1	84.30	0	0.00	84.40	1	5,475	0.02%
2022/06/01	1	85.20	0	0.00	85.10	1	5,590	0.02%
2022/05/30	1	85.20	4	84.70	85.10	-3	5,656	-0.05%
2022/05/27	0	0.00	3	82.97	83.20	-3	5,653	-0.05%
2022/05/26	3	82.37	0	0.00	81.80	3	5,707	0.05%
2022/05/25	2	82.25	6	82.30	82.30	-4	5,806	-0.07%
2022/05/24	2.1	81.99	2	82.20	81.50	0.1	6,042	0.00%
2022/05/23	1	83.40	1	83.30	83.20	0	6,136	0.00%
2022/05/20	0	0.00	1	82.60	82.30	-1	6,238	-0.02%
2022/05/19	2	81.50	4	81.30	81.90	-2	6,341	-0.03%
2022/05/18	14	84.19	2	84.60	84.10	12	6,319	0.19%
2022/05/17	5.4	82.49	6	81.63	83.80	-0.7	6,370	-0.01%
2022/05/16	16.2	82.95	7	81.29	81.00	9.2	6,264	0.15%
2022/05/13	60	82.26	7	82.46	82.90	53	6,165	0.86%
2022/05/12	73	84.14	71	82.37	82.00	2	6,064	0.03%
2022/05/11	8	88.32	53	86.51	86.50	-45	5,834	-0.77%
2022/05/10	5.1	87.56	30	87.40	87.60	-24.9	5,686	-0.44%
2022/05/09	55.2	94.63	33	94.85	91.00	22.2	5,402	0.41%
2022/05/05	0	0.00	2	112.00	112.00	-2	4,785	-0.04%
2022/05/04	7	120.36	8	120.56	124.00	-1	4,793	-0.02%
2022/05/03	4	119.50	3.5	116.86	119.50	0.5	4,695	0.01%
2022/04/29	2	115.00	6	114.50	115.50	-4	4,632	-0.09%
2022/04/28	2	112.00	4	112.00	112.00	-2	4,635	-0.04%
2022/04/27	4.1	110.17	104	108.04	112.50	-99.9	4,626	-2.16%	大賣/
2022/04/26	102	110.50	0	0.00	110.50	102	4,485	2.27%	大買/鉅額交易
2022/04/25	2	100.50	0	0.00	100.50	2	4,396	0.05%
2022/04/22	2	102.75	0	0.00	103.50	2	4,382	0.05%
2022/04/21	4	103.88	0	0.00	103.50	4	4,470	0.09%
2022/04/20	1	102.50	0	0.00	103.50	1	4,502	0.02%
2022/04/18	0.5	102.99	0.1	102.50	102.00	0.4	4,632	0.01%
2022/04/14	0	0.00	1	107.50	107.50	-1	4,598	-0.02%
2022/04/13	1	108.00	0	0.00	108.50	1	4,682	0.02%
2022/04/12	3	107.67	3	109.50	107.00	0	4,665	0.00%
2022/04/11	3	113.00	6	114.50	113.00	-3	4,572	-0.07%
2022/04/08	1	115.50	0	0.00	116.00	1	4,553	0.02%
2022/04/07	7	117.29	1	119.00	114.50	6	4,569	0.13%
2022/04/06	1	116.00	1	117.00	117.50	0	4,541	0.00%
2022/03/31	1	116.50	1	116.50	116.00	0	4,530	0.00%
2022/03/30	0	0.00	1	118.00	117.50	-1	4,582	-0.02%
2022/03/28	1	114.50	1.1	115.56	116.00	-0.1	4,814	0.00%
2022/03/25	1.1	118.50	1	118.50	118.00	0.1	4,995	0.00%
2022/03/23	1	115.50	1	114.50	115.50	0	5,195	0.00%
2022/03/22	1	112.50	1	112.52	114.50	0	5,189	0.00%
2022/03/21	1	109.00	1	109.00	108.50	0	5,144	0.00%
2022/03/18	0	0.00	0	109.00	108.50	0	5,182	0.00%
2022/03/17	5	107.50	0	0.00	107.50	5	5,236	0.10%
2022/03/16	0	0.00	10	108.00	104.50	-10	5,235	-0.19%
2022/03/15	0.5	107.50	0	0.00	106.00	0.5	5,194	0.01%
2022/03/14	0	0.00	1	107.50	107.50	-1	5,214	-0.02%
2022/03/11	1.5	108.67	4	107.25	108.50	-2.5	5,224	-0.05%
2022/03/10	1	110.00	3	110.33	110.00	-2	5,234	-0.04%
2022/03/09	2	106.00	2	106.00	107.00	0	5,237	0.00%
2022/03/08	6	105.75	10	105.00	103.50	-4	5,279	-0.08%
2022/03/07	1.1	109.50	0.3	109.50	109.50	0.8	5,186	0.01%
2022/03/04	2	116.49	1	117.00	115.00	1	5,094	0.02%
2022/03/03	1.1	117.50	3	117.17	117.50	-1.9	5,115	-0.04%
2022/03/02	1	116.50	2	115.50	116.00	-1	5,103	-0.02%
2022/03/01	0	0.00	3	114.33	115.00	-3	5,084	-0.06%
2022/02/25	0	0.00	11	113.23	115.00	-11	5,061	-0.22%
2022/02/24	7	117.36	6	115.83	113.00	1	5,019	0.02%
2022/02/23	11	117.50	3	116.01	117.50	8	4,797	0.17%
2022/02/22	4.8	111.53	1.1	111.09	112.00	3.7	4,706	0.08%
2022/02/21	5	109.80	7	110.78	113.00	-2	4,609	-0.04%
2022/02/18	2	107.00	1	107.00	108.00	1	4,520	0.02%
2022/02/17	1	107.00	6.4	106.38	107.00	-5.4	4,518	-0.12%
2022/02/15	1	101.00	4	102.88	102.00	-3	4,479	-0.07%
2022/02/11	1.3	101.00	1	100.50	100.50	0.3	4,436	0.01%
2022/02/10	2	100.25	4	100.15	101.00	-2	4,433	-0.05%
2022/02/09	2	99.90	0	0.00	99.80	2	4,440	0.05%
2022/02/08	0	0.00	2	99.50	99.50	-2	4,476	-0.04%
2022/02/07	1	96.60	5	96.61	98.80	-4	4,483	-0.09%
2022/01/26	0	0.00	2	94.90	94.60	-2	4,488	-0.04%
2022/01/25	1.1	93.99	0	0.00	93.80	1.1	4,598	0.02%
2022/01/24	0	0.00	3	95.20	95.90	-3	4,658	-0.06%
2022/01/21	4.2	96.41	15.1	96.61	96.10	-10.9	4,708	-0.23%
2022/01/20	0.3	98.12	0	0.00	98.70	0.3	4,720	0.01%
2022/01/19	3	99.87	0	0.00	99.20	3	4,873	0.06%
2022/01/18	3	102.17	0	0.00	101.50	3	4,960	0.06%
2022/01/17	0	100.00	0	0.00	102.00	0	5,044	0.00%
2022/01/14	0	0.00	7	100.36	100.00	-7	5,128	-0.14%
2022/01/13	2	102.00	3.3	101.55	102.50	-1.3	5,120	-0.03%
2022/01/12	3	101.83	3	101.83	101.50	0	5,128	0.00%
2022/01/11	3	101.53	4.3	102.60	102.50	-1.3	5,114	-0.03%
2022/01/10	0	98.30	0	0.00	99.30	0	5,035	0.00%
2022/01/07	0.3	99.43	2	99.00	98.90	-1.7	5,042	-0.03%
2022/01/06	5	100.70	2.2	101.22	100.50	2.8	5,016	0.06%
2022/01/05	1	98.20	3	98.60	98.80	-2	5,041	-0.04%
2022/01/04	0	0.00	4.2	97.07	98.10	-4.2	5,083	-0.08%
2022/01/03	1	97.20	4	97.80	97.40	-3	5,126	-0.06%
2021/12/30	0.7	97.50	7	97.86	97.50	-6.3	5,151	-0.12%
2021/12/29	5	97.44	1	96.90	97.20	4	5,228	0.08%
2021/12/28	0	0.00	2	96.15	96.20	-2	5,276	-0.04%
2021/12/27	2.1	96.60	0	0.00	96.10	2.1	5,496	0.04%
2021/12/24	6.1	96.38	2	97.00	96.30	4.1	5,611	0.07%
2021/12/23	0	0.00	2	94.70	94.40	-2	5,630	-0.04%
2021/12/22	16.1	95.00	1	94.90	94.10	15.1	5,572	0.27%
2021/12/21	7	95.63	2	97.95	96.30	5	5,570	0.09%
2021/12/20	4	93.20	0	0.00	94.20	4	5,722	0.07%
2021/12/16	2	93.89	0.8	93.25	93.10	1.2	5,844	0.02%
2021/12/15	2	93.50	7	93.36	94.20	-5	6,185	-0.08%
2021/12/14	2	93.15	0	0.00	92.50	2	6,310	0.03%
2021/12/13	0.1	94.70	1	94.20	93.50	-0.9	6,365	-0.01%
2021/12/10	1	96.00	0	0.00	95.80	1	6,527	0.02%
2021/12/09	0.1	97.50	0	0.00	97.00	0.1	6,649	0.00%
2021/12/08	4	98.18	2	98.20	97.70	2	6,843	0.03%
2021/12/07	10	97.59	0	0.00	98.60	10	6,889	0.15%
2021/12/06	3.1	96.40	0	0.00	96.50	3.1	6,922	0.05%
2021/12/03	0	0.00	3	97.20	97.10	-3	6,968	-0.04%
2021/12/02	1.1	97.79	1	97.60	97.10	0.1	6,977	0.00%
2021/11/30	1	101.50	0	101.50	100.00	1	7,034	0.01%
2021/11/29	1	97.80	1	98.70	99.10	0	7,095	0.00%
2021/11/25	3	103.00	1.6	102.81	103.00	1.4	7,181	0.02%
2021/11/24	1.1	103.45	3.4	103.65	103.50	-2.3	7,201	-0.03%
2021/11/23	1	104.00	2	104.00	104.00	-1	7,182	-0.01%
2021/11/22	0.2	106.00	6	106.42	106.50	-5.9	7,119	-0.08%
2021/11/19	3	110.17	0	0.00	107.50	3	7,089	0.04%
2021/11/18	0	0.00	1	111.50	110.50	-1	7,070	-0.01%
2021/11/17	5	109.40	0	0.00	110.00	5	7,049	0.07%
2021/11/16	6	108.25	0	0.00	109.00	6	7,030	0.09%
2021/11/15	3	109.00	4.1	109.61	110.50	-1.1	7,020	-0.02%
2021/11/12	2	104.25	6	105.17	105.00	-4	6,951	-0.06%
2021/11/11	1	104.00	0	0.00	104.00	1	6,996	0.01%
2021/11/10	0	0.00	2	103.00	103.00	-2	7,055	-0.03%
2021/11/09	2	104.00	0	0.00	103.50	2	7,149	0.03%
2021/11/08	5	102.50	0	0.00	102.50	5	7,157	0.07%
2021/11/05	2	101.51	2	101.50	102.00	0	7,166	0.00%
2021/11/04	0	0.00	1	105.50	104.50	-1	7,128	-0.01%
2021/11/03	4	107.00	7	105.86	106.00	-3	7,109	-0.04%
2021/11/02	4	107.47	8	104.38	104.00	-4	7,065	-0.06%
2021/11/01	5	110.89	5	110.11	110.00	0	6,976	0.00%
2021/10/29	2	107.50	1.1	107.55	108.50	0.9	6,886	0.01%
2021/10/28	12.6	103.06	1	104.00	104.50	11.6	6,811	0.17%
2021/10/27	11	101.95	5.1	102.13	104.00	5.9	6,774	0.09%
2021/10/26	6	98.45	4	96.27	98.80	2	6,607	0.03%
2021/10/25	7	94.46	4.1	93.15	93.20	2.9	6,519	0.04%
2021/10/22	8.2	93.65	3.1	93.38	93.90	5.2	6,455	0.08%
2021/10/20	0	0.00	2	88.80	88.80	-2	6,408	-0.03%
2021/10/19	2.2	88.56	4	88.00	88.50	-1.8	6,448	-0.03%
2021/10/18	0	0.00	0.2	89.20	89.00	-0.2	6,436	0.00%
2021/10/15	2	87.60	0.2	88.00	87.70	1.8	6,418	0.03%
2021/10/14	1	86.70	0	0.00	87.20	1	6,434	0.02%
2021/10/13	1.2	84.95	0	0.00	85.80	1.2	6,473	0.02%
2021/10/12	1.1	88.99	0	0.00	88.00	1.1	6,377	0.02%
2021/10/08	4	91.28	2	91.20	90.60	2	6,330	0.03%
2021/10/07	0	0.00	1	89.90	90.00	-1	6,285	-0.02%
2021/10/06	5	90.28	1	89.30	89.30	4	6,285	0.06%
2021/10/05	1	88.85	2.2	89.07	89.20	-1.2	6,247	-0.02%
2021/10/04	65.4	91.99	59	89.99	89.70	6.4	6,383	0.10%
2021/10/01	3.8	126.10	0	0.00	124.00	3.8	6,331	0.06%
2021/09/30	0.1	127.44	4.1	127.37	128.00	-4	6,261	-0.06%
2021/09/29	0.3	123.55	1	124.00	123.50	-0.7	6,174	-0.01%
2021/09/28	39	124.28	35	124.39	125.00	4	6,113	0.07%
2021/09/27	19	120.74	41.5	121.04	120.50	-22.5	5,939	-0.38%
2021/09/24	13.1	132.13	7	132.29	132.00	6.1	5,575	0.11%
2021/09/23	97	130.87	6	131.83	133.50	91	5,454	1.67%
2021/09/22	28.4	131.63	119.2	132.46	131.50	-90.8	5,182	-1.75%	大賣/
2021/09/17	19	140.68	16	141.28	146.00	3	4,843	0.06%
2021/09/16	15.7	136.63	7	137.86	138.00	8.7	4,705	0.18%
2021/09/15	34	136.32	38	137.50	138.00	-4	4,610	-0.09%
2021/09/14	18	132.89	5.1	132.11	135.50	13	4,370	0.30%
2021/09/13	14.5	131.38	7	130.14	129.50	7.5	4,221	0.18%
2021/09/10	2	129.00	5	127.20	129.50	-3	4,038	-0.07%
2021/09/09	4	125.25	2.3	123.56	125.00	1.7	3,986	0.04%
2021/09/08	3	123.17	2	121.25	121.50	1	3,926	0.03%
2021/09/07	2	123.50	6	123.67	125.50	-4	3,840	-0.10%
2021/09/06	13	125.00	15	125.17	121.50	-2	3,781	-0.05%
2021/09/02	1	112.00	6	116.50	116.00	-5	3,598	-0.14%
2021/09/01	31	116.32	2	116.50	117.00	29	3,509	0.83%
2021/08/31	1	107.50	1	110.50	111.00	0	3,391	0.00%
2021/08/30	0	0.00	2	104.50	105.50	-2	3,298	-0.06%
2021/08/27	1	101.00	1	102.00	102.50	0	3,244	0.00%
2021/08/26	0	0.00	1	100.00	100.50	-1	3,221	-0.03%
2021/08/19	0	97.80	0	0.00	95.60	0	3,215	0.00%
2021/08/18	1	99.20	0	0.00	99.80	1	3,177	0.03%
2021/08/16	1	100.50	0	0.00	102.00	1	3,112	0.03%
2021/08/13	1	100.50	6	100.42	102.50	-5	3,082	-0.16%
2021/08/12	2	96.45	0	0.00	98.20	2	2,985	0.07%
2021/08/11	0	0.00	2	95.30	96.60	-2	3,004	-0.07%
2021/08/09	0	92.90	0	0.00	93.90	0	3,103	0.00%
2021/08/06	1	93.40	0	0.00	93.20	1	3,206	0.03%
2021/08/05	0	95.40	0	0.00	93.80	0	3,263	0.00%
2021/08/04	0	95.90	0	0.00	95.30	0	3,365	0.00%
2021/08/02	0	98.00	0	0.00	98.00	0	3,529	0.00%
2021/07/30	5	98.00	0	0.00	98.00	5	3,496	0.14%
2021/07/29	0	0.00	2	96.70	98.70	-2	3,513	-0.06%
2021/07/28	0	0.00	1	98.00	96.60	-1	3,538	-0.03%
2021/07/27	0	0.00	5	98.60	99.00	-5	3,565	-0.14%
2021/07/26	5	104.30	2	105.75	103.00	3	3,548	0.08%
2021/07/23	6	100.35	5	99.90	102.00	1	3,488	0.03%
2021/07/22	0	0.00	1	98.30	98.10	-1	3,418	-0.03%
2021/07/21	2	97.10	0	0.00	97.60	2	3,421	0.06%
2021/07/16	1	96.60	0	0.00	98.00	1	3,494	0.03%
2021/07/13	0	98.30	1.8	96.62	96.10	-1.8	3,629	-0.05%
2021/07/12	2	98.15	3	98.20	98.20	-1	3,627	-0.03%
2021/07/09	26	97.74	21	95.45	97.70	5	3,592	0.14%
2021/07/08	3	97.70	11	97.61	99.00	-8	3,394	-0.24%
2021/07/07	0	0.00	2	89.20	90.00	-2	3,301	-0.06%
2021/06/30	0	0.00	5	88.00	87.90	-5	3,444	-0.15%
2021/06/28	0	0.00	2.3	89.21	88.80	-2.3	3,503	-0.07%
2021/06/24	1	84.30	0	0.00	85.20	1	3,737	0.03%
2021/06/21	1	82.20	4	83.30	82.20	-3	4,024	-0.07%
2021/06/15	0	0.00	8	84.83	84.80	-8	4,225	-0.19%
2021/06/11	0	0.00	2	84.40	83.80	-2	4,265	-0.05%
2021/06/09	0	82.80	0	0.00	82.90	0	4,341	0.00%
2021/06/07	0	0.00	6	83.00	83.20	-6	4,463	-0.13%
2021/06/03	0	0.00	0	83.70	84.30	0	4,557	0.00%
2021/06/01	3	83.17	0	0.00	83.30	3	4,589	0.07%
2021/05/31	1	83.10	0	0.00	82.90	1	4,651	0.02%
2021/05/27	9	82.68	0	0.00	82.30	9	4,708	0.19%
2021/05/26	0.9	83.00	0	0.00	83.10	0.9	4,747	0.02%
2021/05/24	1	81.80	0	0.00	82.70	1	4,794	0.02%
2021/05/18	0.3	81.80	6	81.40	81.80	-5.7	4,954	-0.12%
2021/05/17	0	0.00	3	81.00	78.20	-3	4,939	-0.06%
2021/05/14	7	83.59	0	0.00	82.90	7	4,847	0.14%
2021/05/13	3	80.93	1	80.00	81.10	2	4,728	0.04%
2021/05/12	9	80.99	1	81.00	81.70	8	4,657	0.17%
2021/05/11	0	0.00	5	87.00	86.50	-5	4,518	-0.11%
2021/05/10	6	88.23	6	87.98	88.80	0	4,399	0.00%
2021/05/06	5	85.48	0	0.00	84.80	5	4,320	0.12%
2021/05/05	2	85.10	3	83.63	84.90	-1	4,280	-0.02%
2021/05/04	2	83.50	0	0.00	83.20	2	4,211	0.05%
2021/05/03	3	86.50	8	86.33	85.50	-5	4,142	-0.12%
2021/04/29	0	0.00	4.2	85.61	85.20	-4.2	4,102	-0.10%
2021/04/28	0	0.00	167	86.04	86.20	-167	4,075	-4.10%	大賣/鉅額交易
2021/04/26	14.3	85.48	8	86.88	86.80	6.3	4,042	0.16%
2021/04/22	19	83.89	7	83.54	82.80	12	3,936	0.30%
2021/04/19	2	81.80	6	81.90	82.30	-4	3,822	-0.10%
2021/04/15	2	79.80	209	79.74	80.20	-207	3,689	-5.61%	大賣/鉅額交易
2021/04/13	2	80.30	0	0.00	79.20	2	3,647	0.05%
2021/04/12	2	79.00	46	78.87	79.40	-44	3,614	-1.22%
2021/04/09	51.5	78.69	0	0.00	78.60	51.5	3,580	1.44%
2021/04/07	0	0.00	11	79.05	79.20	-11	3,420	-0.32%
2021/04/06	0	0.00	2	79.25	79.20	-2	3,404	-0.06%
2021/04/01	108	79.65	2	79.85	79.10	106	3,361	3.15%	大買/鉅額交易
2021/03/31	0	0.00	1	79.40	79.70	-1	3,306	-0.03%
2021/03/30	226	78.41	0	0.00	78.40	226	3,270	6.91%	大買/鉅額交易
2021/03/29	42	77.65	6	77.73	78.70	36	3,233	1.11%
2021/03/26	1	80.20	0	0.00	80.30	1	2,985	0.03%
2021/03/25	3	78.87	5.1	79.73	80.10	-2.1	2,951	-0.07%
2021/03/24	7	80.70	1	81.40	80.10	6	2,915	0.21%
2021/03/23	7	81.86	5	82.64	83.40	2	2,719	0.07%
2021/03/22	1	81.60	0.5	82.10	82.50	0.5	2,676	0.02%
2021/03/19	12	80.80	6	80.00	80.10	6	2,645	0.23%
2021/03/18	7	83.39	1	82.30	82.50	6	2,508	0.24%
2021/03/17	1.1	82.88	10	82.82	83.10	-8.9	2,457	-0.36%
2021/03/16	0	0.00	1	81.00	81.80	-1	2,415	-0.04%
2021/03/12	0	0.00	2	78.50	79.40	-2	2,372	-0.08%
2021/03/11	0	0.00	2	79.90	78.70	-2	2,364	-0.08%
2021/03/09	0	0.00	1	78.20	78.50	-1	2,267	-0.04%
2021/03/08	0	0.00	4	76.90	77.30	-4	2,218	-0.18%
2021/03/05	0	0.00	1	75.50	75.90	-1	2,178	-0.05%
2021/03/04	2	75.50	0	0.00	76.00	2	2,206	0.09%
2021/03/03	2	75.30	6.6	74.98	75.50	-4.6	2,149	-0.21%
2021/03/02	2	75.90	3	75.27	75.30	-1	2,122	-0.05%
2021/02/26	8	74.99	0.2	75.00	74.90	7.8	2,072	0.38%
2021/02/25	3	74.17	1	74.30	74.70	2	2,017	0.10%
2021/02/24	2	74.20	2	74.20	73.80	0	2,009	0.00%
2021/02/23	3	73.67	1	73.70	74.10	2	1,964	0.10%
2021/02/22	4	73.45	2	73.70	73.40	2	1,876	0.11%
2021/02/19	1	71.50	4	71.50	71.70	-3	1,822	-0.16%
2021/02/18	0	0.00	3	71.30	72.30	-3	1,823	-0.16%
2021/02/05	0	0.00	20	68.95	68.60	-20	1,793	-1.11%
2021/01/29	1	68.80	4	68.70	68.20	-3	1,847	-0.16%
2021/01/25	0	0.00	1	69.10	69.10	-1	1,824	-0.05%
2021/01/18	0	0.00	1	68.80	68.70	-1	1,830	-0.05%
2021/01/12	0	0.00	5	69.70	69.30	-5	1,791	-0.28%
2021/01/08	1	70.80	0	0.00	70.90	1	1,746	0.06%
2021/01/06	2	70.80	0	0.00	69.80	2	1,713	0.12%
2021/01/05	0	0.00	3	70.40	71.00	-3	1,698	-0.18%
2020/12/28	0	0.00	10	69.30	69.50	-10	1,621	-0.62%
2020/12/25	1	68.70	0	0.00	69.00	1	1,612	0.06%
2020/12/23	2	68.00	1	68.50	68.00	1	1,593	0.06%
2020/12/16	4	68.40	0	0.00	68.90	4	1,544	0.26%
2020/12/15	0	0.00	7	68.10	68.20	-7	1,533	-0.46%
2020/12/14	0	0.00	2	68.40	68.40	-2	1,519	-0.13%
2020/12/10	5	69.40	2	69.10	69.10	3	1,500	0.20%
2020/12/08	0	0.00	8	70.30	69.90	-8	1,466	-0.55%
2020/12/07	0	0.00	3	70.60	70.40	-3	1,441	-0.21%
2020/12/04	3	70.60	1	70.70	70.60	2	1,408	0.14%
2020/12/03	1	69.80	0	0.00	70.50	1	1,393	0.07%
2020/12/02	1	70.00	2	70.05	69.80	-1	1,377	-0.07%
2020/12/01	0	0.00	2	70.00	69.80	-2	1,364	-0.15%
2020/11/30	5	70.00	0	0.00	69.60	5	1,362	0.37%
2020/11/27	0	0.00	20	69.10	69.10	-20	1,328	-1.50%
2020/11/25	0	0.00	4	69.20	68.90	-4	1,398	-0.29%
2020/11/23	0	0.00	3	69.50	69.00	-3	1,513	-0.20%
2020/11/19	5	69.00	1	69.40	69.00	4	1,561	0.26%
2020/11/17	2	69.15	1	69.40	69.30	1	1,533	0.07%
2020/11/13	11	68.80	0	0.00	68.60	11	1,542	0.71%
2020/11/12	1	67.40	0	0.00	67.30	1	1,502	0.07%
2020/11/11	0	0.00	5	67.60	68.00	-5	1,509	-0.33%
2020/11/10	10	67.55	0	0.00	67.30	10	1,546	0.65%
2020/11/02	0	0.00	1	66.30	66.50	-1	1,619	-0.06%
2020/10/30	1	66.80	0	0.00	66.20	1	1,629	0.06%
2020/10/16	0.2	65.40	0	0.00	65.40	0.2	1,716	0.01%
2020/10/12	2	65.00	44	65.06	64.70	-42	1,923	-2.18%
2020/10/06	20	65.00	0	0.00	65.10	20	2,192	0.91%
2020/09/23	1	65.20	0	0.00	65.30	1	2,427	0.04%
2020/09/16	1	66.40	0	0.00	66.40	1	2,562	0.04%
2020/09/11	1	66.80	0	0.00	66.80	1	2,624	0.04%
2020/09/03	0	0.00	6	67.78	67.60	-6	2,846	-0.21%
2020/09/02	2	67.90	0	0.00	67.50	2	2,887	0.07%
2020/08/31	13	70.02	0	0.00	69.60	13	2,939	0.44%
2020/08/28	5	69.20	2	68.35	68.90	3	2,921	0.10%
2020/08/27	18	67.47	9	67.43	67.50	9	2,920	0.31%
2020/08/26	4	67.00	0	0.00	66.80	4	2,906	0.14%
2020/08/25	0	0.00	5	66.50	66.50	-5	2,979	-0.17%
2020/08/14	7	65.13	0	0.00	65.50	7	3,624	0.19%
2020/08/13	1	66.80	1	66.90	67.20	0	3,576	0.00%
2020/08/12	1	66.50	93	66.83	67.00	-92	3,596	-2.56%
2020/08/11	0	0.00	2	66.60	66.40	-2	3,598	-0.06%
2020/08/06	0	0.00	13	65.82	66.00	-13	3,676	-0.35%
2020/08/05	0	0.00	7	65.46	65.60	-7	3,692	-0.19%
2020/08/04	0	0.00	11	64.76	65.10	-11	3,719	-0.30%
2020/07/30	1	64.20	12	64.03	64.10	-11	3,724	-0.30%
2020/07/28	86	63.43	0	0.00	63.30	86	3,736	2.30%
2020/07/27	0	0.00	1	63.60	64.00	-1	3,752	-0.03%
2020/07/23	3	65.17	0	0.00	65.00	3	3,733	0.08%
2020/07/21	3	65.70	3	65.70	65.70	0	3,707	0.00%
2020/07/20	5	65.20	1	65.10	65.20	4	3,693	0.11%
2020/07/17	0	0.00	7	65.40	65.30	-7	3,679	-0.19%
2020/07/15	1	71.50	1	71.40	71.40	0	3,554	0.00%
2020/07/14	3	71.47	0	0.00	71.30	3	3,480	0.09%
2020/07/13	2	71.95	1	71.80	71.80	1	3,426	0.03%
2020/07/10	1	71.30	0	0.00	71.10	1	3,372	0.03%
2020/07/09	1	72.10	0	0.00	71.90	1	3,340	0.03%
2020/07/07	3	71.83	1	71.90	72.00	2	3,292	0.06%
2020/07/03	1	72.00	0	0.00	71.90	1	3,245	0.03%
2020/07/02	2	72.15	11	71.66	72.40	-9	3,233	-0.28%
2020/07/01	1	71.90	1	72.00	71.70	0	3,203	0.00%
2020/06/30	15	70.69	0	0.00	70.80	15	3,182	0.47%
2020/06/29	1	69.20	0	0.00	69.40	1	3,209	0.03%
2020/06/24	1	69.20	0	0.00	69.10	1	3,187	0.03%
2020/06/23	0	0.00	1	68.70	69.00	-1	3,176	-0.03%
2020/06/19	1	69.00	0	0.00	68.90	1	3,158	0.03%
2020/06/17	0.2	69.30	0	0.00	69.40	0.2	3,156	0.01%
2020/06/15	1	68.70	0	0.00	68.60	1	3,222	0.03%
2020/06/12	5	68.24	1	68.00	69.00	4	3,255	0.12%
2020/06/11	8	70.06	0	0.00	68.80	8	3,240	0.25%
2020/06/10	0.1	70.50	150	70.40	70.60	-150	3,222	-4.65%	大賣/鉅額交易
2020/06/09	10	70.30	0	0.00	69.20	10	3,234	0.31%
2020/06/08	0	0.00	1	69.20	69.80	-1	3,237	-0.03%
2020/06/04	0	0.00	2	68.70	68.00	-2	3,169	-0.06%
2020/06/03	0	0.00	3	68.57	68.40	-3	3,176	-0.09%
2020/06/01	155	66.80	10	66.60	66.90	145	3,078	4.71%	大買/鉅額交易
2020/05/29	74	66.85	14	67.34	65.30	60	2,978	2.01%
2020/05/28	0	0.00	21	68.12	68.00	-21	2,349	-0.89%
2020/05/27	0	0.00	32	69.01	69.00	-32	2,332	-1.37%
2020/05/26	0	0.00	4	68.25	68.30	-4	2,307	-0.17%
2020/05/25	0	0.00	3	67.50	67.50	-3	2,294	-0.13%
2020/05/22	5.2	67.55	0	0.00	67.10	5.2	2,294	0.23%
2020/05/21	1	67.80	1	68.10	68.20	0	2,275	0.00%
2020/05/20	0.2	67.50	0	0.00	67.40	0.2	2,262	0.01%
2020/05/19	7	68.70	2	68.20	67.80	5	2,252	0.22%
2020/05/18	38	67.07	0	0.00	68.00	38	2,226	1.71%
2020/05/15	1	67.50	0	0.00	67.00	1	2,202	0.05%
2020/05/14	3	66.40	24	66.10	66.10	-21	2,153	-0.98%
2020/05/13	1	66.60	21	66.31	67.00	-20	2,125	-0.94%
2020/05/12	1	67.00	0	0.00	66.90	1	2,100	0.05%
2020/05/08	1	67.40	0	0.00	67.80	1	2,051	0.05%
2020/05/06	2	66.90	0	0.00	67.00	2	2,039	0.10%
2020/05/04	3	67.07	0	0.00	67.00	3	2,060	0.15%
2020/04/30	0	0.00	3	68.80	68.50	-3	2,043	-0.15%
2020/04/29	3	67.60	0	0.00	67.40	3	2,033	0.15%
2020/04/27	2	66.30	0	0.00	66.80	2	2,069	0.10%
2020/04/24	2	66.20	0	0.00	66.30	2	2,063	0.10%
2020/04/23	3	66.27	0	0.00	66.60	3	2,068	0.15%
2020/04/21	0	0.00	5	66.20	65.90	-5	2,063	-0.24%
2020/04/17	2	66.60	0	0.00	66.40	2	2,012	0.10%
2020/04/16	1	67.50	0	0.00	67.30	1	1,952	0.05%
2020/04/15	1	68.50	1	68.40	68.00	0	1,936	0.00%
2020/04/14	0	0.00	1	68.40	68.40	-1	1,926	-0.05%
2020/04/10	0	0.00	5	68.00	68.00	-5	1,926	-0.26%
2020/04/08	0	0.00	5	68.10	67.80	-5	1,923	-0.26%
2020/04/07	7	68.43	0	0.00	67.90	7	1,905	0.37%
2020/04/06	1	68.00	1	68.20	68.90	0	1,887	0.00%
2020/03/31	1	69.40	2	70.40	69.40	-1	1,838	-0.05%
2020/03/25	0	0.00	2	67.00	66.60	-2	1,808	-0.11%
2020/03/11	2	69.10	0	0.00	68.30	2	1,494	0.13%
2020/03/10	0	0.00	2	67.65	68.90	-2	1,486	-0.13%
2020/03/09	0	0.00	1	68.00	67.70	-1	1,484	-0.07%
2020/03/02	0	0.00	1	68.80	68.50	-1	1,491	-0.07%
2020/02/27	0	0.00	4	67.90	67.60	-4	1,491	-0.27%
2020/02/26	2	67.40	1	67.80	67.90	1	1,486	0.07%
2020/02/24	2	67.80	0	0.00	67.90	2	1,507	0.13%
2020/02/21	0.5	68.30	3	68.53	68.20	-2.5	1,515	-0.16%
2020/02/20	2	69.45	0	0.00	68.80	2	1,533	0.13%
2020/02/19	12	69.00	0	0.00	69.30	12	1,548	0.77%
2020/02/18	3	68.00	0	0.00	68.20	3	1,577	0.19%
2020/02/17	4	67.95	0	0.00	67.90	4	1,753	0.23%
2020/02/14	4	68.05	0	0.00	67.90	4	1,775	0.23%
2020/02/12	4	67.80	0	0.00	67.80	4	1,785	0.22%
2020/02/11	4	67.55	0	0.00	67.50	4	1,792	0.22%
2020/02/10	2	67.40	0	0.00	67.30	2	1,821	0.11%
2020/02/05	3	67.50	0	0.00	67.40	3	1,822	0.16%
2020/02/04	1	67.20	2	67.30	67.10	-1	1,805	-0.06%
2020/02/03	4	66.95	9	66.26	66.80	-5	1,806	-0.28%
2020/01/31	5	68.28	2	68.25	68.10	3	1,798	0.17%
2020/01/30	5	69.32	3	69.13	68.00	2	1,795	0.11%
2020/01/17	0	0.00	4	72.00	71.60	-4	1,762	-0.23%
2020/01/13	4	71.80	0	0.00	71.80	4	1,873	0.21%
2020/01/10	1	72.10	0	0.00	72.10	1	1,896	0.05%
2020/01/08	0	0.00	2	71.50	71.30	-2	1,985	-0.10%
2019/12/30	0	0.00	1.1	74.07	73.70	-1.1	2,025	-0.05%
2019/12/27	1	73.60	0	0.00	73.60	1	2,020	0.05%
2019/12/24	0	0.00	2	72.40	72.70	-2	2,032	-0.10%
2019/12/23	0	0.00	2	72.95	72.60	-2	2,036	-0.10%
2019/12/19	10	73.20	0	0.00	73.30	10	1,986	0.50%
2019/12/18	0	0.00	11	73.90	73.60	-11	1,986	-0.55%
2019/12/17	5	74.24	0	0.00	74.20	5	2,013	0.25%
2019/12/16	5	74.62	0	0.00	74.40	5	2,026	0.25%
2019/12/13	2	73.20	2	73.40	73.40	0	2,019	0.00%
2019/12/12	0	0.00	1	73.90	74.00	-1	2,010	-0.05%
2019/12/10	1	74.00	1	74.30	74.20	0	1,987	0.00%
2019/12/09	3	74.10	5	74.10	74.00	-2	1,999	-0.10%
2019/12/06	1	74.20	15	74.50	74.20	-14	1,990	-0.70%
2019/12/05	1	74.60	0	0.00	74.40	1	1,981	0.05%
2019/12/04	1	74.60	0	0.00	74.30	1	1,988	0.05%
2019/12/02	2	75.00	0	0.00	75.30	2	1,967	0.10%
2019/11/29	1	76.20	10	75.70	75.70	-9	1,962	-0.46%
2019/11/28	1	77.30	0	0.00	77.00	1	1,952	0.05%
2019/11/27	1	76.70	8	76.70	76.90	-7	1,964	-0.36%
2019/11/26	1	76.00	0	0.00	76.20	1	1,970	0.05%
2019/11/25	0	0.00	1	75.70	76.00	-1	1,946	-0.05%
2019/11/22	3	76.13	0	0.00	76.00	3	1,977	0.15%
2019/11/21	1	76.20	1	77.20	76.80	0	1,983	0.00%
2019/11/20	15	77.20	0	0.00	77.30	15	1,984	0.76%
2019/11/19	2	77.10	2	78.00	77.30	0	2,020	0.00%
2019/11/18	1	76.70	0	0.00	76.90	1	2,006	0.05%
2019/11/15	1	77.10	1	77.30	77.20	0	2,017	0.00%
2019/11/14	2	76.00	4	76.93	77.00	-2	2,000	-0.10%
2019/11/13	2	73.15	1	73.10	73.00	1	1,855	0.05%
2019/11/12	0	0.00	5	74.20	74.30	-5	1,932	-0.26%
2019/11/11	0	0.00	1	74.30	74.50	-1	1,996	-0.05%
2019/11/08	1	75.20	0	0.00	75.10	1	1,988	0.05%
2019/11/07	0	0.00	1	75.00	75.20	-1	2,000	-0.05%
2019/11/04	1	73.60	0.4	73.50	73.90	0.6	1,986	0.03%
2019/10/30	0	0.00	1	72.80	73.20	-1	2,023	-0.05%
2019/10/24	1	74.00	0	0.00	74.00	1	1,968	0.05%
2019/10/22	0.3	72.50	0	0.00	72.50	0.3	1,903	0.02%
2019/10/21	0	0.00	1	72.40	72.80	-1	1,880	-0.05%
2019/10/18	1	72.70	0	0.00	72.60	1	1,856	0.05%
2019/10/17	0	0.00	4	72.20	72.60	-4	1,835	-0.22%
2019/10/16	0	0.00	1	71.00	70.70	-1	1,772	-0.06%
2019/10/15	0	0.00	5	70.22	70.40	-5	1,768	-0.28%
2019/10/08	0	0.00	2	69.45	69.90	-2	1,771	-0.11%
2019/10/01	1	67.30	0	0.00	67.50	1	1,819	0.05%
2019/09/27	0	0.00	2	67.00	66.90	-2	1,855	-0.11%
2019/09/26	1	68.00	0	0.00	67.00	1	1,864	0.05%
2019/09/25	2	67.95	0	0.00	67.90	2	1,853	0.11%
2019/09/24	12	68.28	217	68.09	68.10	-205	1,866	-10.98%	大賣/鉅額交易
2019/09/23	0	0.00	1	68.20	68.10	-1	1,867	-0.05%
2019/09/20	1	68.80	0	0.00	68.30	1	1,866	0.05%
2019/09/19	3	70.13	2	70.20	69.50	1	1,862	0.05%
2019/09/18	0	0.00	2	70.80	70.70	-2	1,943	-0.10%
2019/09/12	1	70.80	0	0.00	70.90	1	2,141	0.05%
2019/09/11	2	70.70	0	0.00	70.40	2	2,188	0.09%
2019/09/06	0	0.00	4	70.20	70.10	-4	2,209	-0.18%
2019/09/03	1	71.80	0	0.00	70.40	1	2,240	0.04%
2019/09/02	0	0.00	1	71.20	71.20	-1	2,237	-0.04%
2019/08/30	0	0.00	1	70.80	69.70	-1	2,226	-0.04%
2019/08/27	1	70.40	1	71.30	70.80	0	2,196	0.00%
2019/08/26	0	0.00	1	71.10	70.30	-1	2,162	-0.05%
2019/08/23	4	71.00	0	0.00	70.80	4	2,132	0.19%
2019/08/22	0	0.00	1	70.30	70.80	-1	2,125	-0.05%
2019/08/21	1	67.60	2	68.50	68.90	-1	2,152	-0.05%
2019/08/19	1	68.60	10	68.65	68.20	-9	2,115	-0.43%
2019/08/16	1	69.00	0	0.00	68.80	1	2,095	0.05%
2019/08/15	0	0.00	179	69.60	69.10	-179	2,065	-8.67%	大賣/鉅額交易
2019/08/14	8	66.78	5	67.22	67.20	3	1,977	0.15%
2019/08/12	14	64.80	0	0.00	64.10	14	1,925	0.73%
2019/08/08	5	63.20	0	0.00	63.00	5	1,934	0.26%
2019/08/07	9	62.89	0	0.00	62.30	9	1,933	0.47%
2019/08/05	32	63.79	0	0.00	63.30	32	1,920	1.67%
2019/08/02	66	65.10	0	0.00	64.90	66	1,912	3.45%
2019/08/01	1	66.30	0	0.00	66.00	1	1,912	0.05%
2019/07/30	3	67.23	1	67.00	67.00	2	1,921	0.10%
2019/07/25	0	0.00	0	66.70	66.60	0	1,921	0.00%
2019/07/24	110	66.60	0	0.00	66.50	110	1,930	5.70%	大買/鉅額交易
2019/07/23	84	66.91	0	0.00	67.00	84	1,928	4.36%
2019/07/19	2	67.50	0	0.00	67.20	2	1,961	0.10%
2019/07/18	1	67.40	0	0.00	67.40	1	1,958	0.05%
2019/07/17	51	67.01	0	0.00	66.80	51	1,957	2.61%
2019/07/16	51	67.61	0	0.00	67.60	51	1,933	2.64%
2019/07/10	4	68.58	0	0.00	68.80	4	1,943	0.21%
2019/07/08	2.4	69.33	0	0.00	69.10	2.4	1,950	0.12%
2019/07/05	3	71.20	1	71.00	70.50	2	1,928	0.10%
2019/07/04	5	75.10	1	75.90	76.00	4	1,898	0.21%
2019/07/03	2	74.80	0	0.00	74.60	2	1,864	0.11%
2019/07/01	1	75.30	0	0.00	75.20	1	1,864	0.05%
2019/06/28	0	0.00	15	75.90	75.50	-15	1,854	-0.81%
2019/06/26	1	76.30	0	0.00	75.80	1	1,874	0.05%
2019/06/20	5	75.80	1	75.60	75.80	4	1,557	0.26%
2019/06/19	0	0.00	7	74.47	74.90	-7	1,526	-0.46%
2019/06/17	11	71.90	0	0.00	72.30	11	1,452	0.76%
2019/06/13	2	70.60	0	0.00	70.60	2	1,418	0.14%
2019/06/11	1	70.80	0	0.00	71.50	1	1,398	0.07%
2019/06/10	0	0.00	51	69.72	69.40	-51	1,366	-3.73%
2019/06/05	2	68.80	0	0.00	68.60	2	1,350	0.15%
2019/05/29	30	68.85	0	0.00	68.70	30	1,301	2.31%
2019/05/28	22	69.94	26	70.19	69.80	-4	1,306	-0.31%
2019/05/27	0	0.00	2.6	69.27	70.00	-2.6	1,233	-0.21%
2019/05/20	5	69.04	0	0.00	69.50	5	1,217	0.41%
2019/05/16	33	69.84	6	68.80	68.80	27	1,203	2.24%
2019/05/15	2	71.50	12	71.20	71.50	-10	1,169	-0.86%
2019/05/14	22	70.52	82	70.95	70.70	-60	1,159	-5.18%
2019/05/10	9	70.14	9	70.64	69.50	0	1,148	0.00%
2019/05/09	56	70.30	0	0.00	70.00	56	1,141	4.91%
2019/05/08	15	71.92	2	72.20	71.90	13	1,120	1.16%
2019/05/07	3	72.77	0	0.00	72.80	3	1,103	0.27%
2019/05/03	20	74.20	0	0.00	74.20	20	1,094	1.83%
2019/04/29	1	74.10	0	0.00	73.90	1	1,062	0.09%
2019/04/26	2	74.10	0	0.00	74.30	2	1,054	0.19%
2019/04/25	2	75.00	10	75.08	75.10	-8	1,039	-0.77%
2019/04/23	1	75.90	0	0.00	75.80	1	1,022	0.10%
2019/04/17	0	0.00	0.6	77.20	77.20	-0.6	1,035	-0.06%
2019/04/16	1	77.00	3.6	77.28	77.20	-2.6	1,024	-0.25%
2019/04/15	0	0.00	1.1	78.35	77.70	-1.1	1,006	-0.11%
2019/04/12	10	78.40	25	78.20	78.10	-15	994	-1.51%
2019/04/01	1	80.30	0	0.00	79.60	1	903	0.11%
2019/03/29	1	80.50	0	0.00	80.90	1	888	0.11%
2019/03/22	1	81.20	0	0.00	81.20	1	872	0.11%
2019/03/20	2	82.10	0	0.00	82.40	2	882	0.23%
2019/02/18	11	81.99	0	0.00	81.40	11	1,162	0.95%
2019/02/13	4	81.50	0	0.00	81.20	4	1,173	0.34%
2019/02/12	3	81.70	0	0.00	81.60	3	1,171	0.26%
2019/02/11	10	82.00	0	0.00	81.80	10	1,183	0.85%
2019/01/29	0.1	81.40	0	0.00	81.60	0.1	1,188	0.01%
2019/01/28	0	81.60	0	0.00	81.60	0	1,197	0.00%
2019/01/25	0	0.00	1	82.20	82.50	-1	1,217	-0.08%
2019/01/09	0	0.00	2	80.30	81.00	-2	1,707	-0.12%
2019/01/08	1	78.60	0	0.00	78.40	1	1,711	0.06%
2019/01/04	1	78.20	0	0.00	77.80	1	1,769	0.06%
2019/01/02	3	77.70	0	0.00	77.70	3	1,836	0.16%
2018/12/25	1	78.00	0	0.00	78.20	1	2,005	0.05%
2018/11/29	0	0.00	1	83.80	85.00	-1	2,495	-0.04%
2018/11/19	0	0.00	3	83.73	84.20	-3	2,992	-0.10%
2018/11/16	0.2	82.50	0	0.00	82.70	0.2	3,008	0.01%
2018/11/13	0	0.00	2	79.50	80.00	-2	3,057	-0.07%
2018/11/08	0	0.00	1	79.00	79.10	-1	3,170	-0.03%
2018/11/07	1	77.70	1	78.00	78.50	0	3,196	0.00%
2018/11/06	5	76.88	0	0.00	76.50	5	3,214	0.16%
2018/11/02	0	0.00	1	78.60	78.90	-1	3,282	-0.03%
2018/11/01	1	76.90	1	77.00	77.10	0	3,374	0.00%
2018/10/31	0.4	76.60	1	75.60	77.50	-0.6	3,501	-0.02%
2018/10/30	16	73.38	1	75.70	75.60	15	3,524	0.43%
2018/10/29	6	76.88	17	77.10	76.10	-11	3,537	-0.31%
2018/10/17	0	0.00	6	55.53	54.70	-6	3,529	-0.17%
2018/10/16	0	0.00	1	54.10	54.10	-1	3,495	-0.03%
2018/10/12	6	52.75	0	0.00	55.20	6	3,445	0.17%
2018/10/11	8	55.33	0	0.00	54.00	8	3,437	0.23%
2018/10/09	0	0.00	1	59.50	59.10	-1	3,391	-0.03%
2018/10/08	0	0.00	2	59.40	59.00	-2	3,388	-0.06%
2018/10/05	0	0.00	2	59.60	59.70	-2	3,387	-0.06%
2018/10/04	1	61.20	1	60.90	61.30	0	3,380	0.00%
2018/10/01	0	0.00	1	61.00	61.40	-1	3,371	-0.03%
2018/09/25	0	0.00	16	59.71	60.00	-16	3,374	-0.47%
2018/09/10	1	55.50	0	0.00	55.90	1	3,460	0.03%
2018/09/06	1	59.00	0	0.00	59.30	1	3,475	0.03%
2018/09/05	0	0.00	3	61.00	59.30	-3	3,500	-0.09%
2018/08/29	1	62.20	0	0.00	62.00	1	3,583	0.03%
2018/08/21	0	0.00	2	62.20	62.00	-2	3,709	-0.05%
2018/08/16	0	0.00	3	62.80	62.90	-3	3,766	-0.08%
2018/08/13	0	0.00	2	58.90	59.00	-2	3,711	-0.05%
2018/08/01	0	0.00	1	59.50	59.40	-1	3,903	-0.03%
2018/07/30	1	58.00	0	0.00	58.00	1	3,871	0.03%
2018/07/27	6	61.92	0	0.00	62.00	6	3,790	0.16%
2018/07/24	0	0.00	1	61.50	62.00	-1	3,654	-0.03%
2018/07/23	1	60.90	0	0.00	60.90	1	3,657	0.03%
2018/07/11	0	0.00	2	62.20	62.00	-2	3,791	-0.05%
2018/07/05	0	0.00	0	59.80	59.60	0	3,902	0.00%
2018/06/26	0	0.00	5	61.60	61.60	-5	4,252	-0.12%
2018/06/15	0	0.00	1	62.40	63.20	-1	5,142	-0.02%
2018/06/14	0	0.00	7	62.10	62.20	-7	5,170	-0.14%
2018/06/13	1	61.90	6	61.83	62.10	-5	5,182	-0.10%
2018/06/12	2	62.40	4	62.78	62.70	-2	5,278	-0.04%
2018/06/11	0	0.00	1	64.50	64.50	-1	5,338	-0.02%
2018/06/08	0	0.00	4	64.85	65.00	-4	5,401	-0.07%
2018/06/07	0	0.00	1	65.20	64.60	-1	5,425	-0.02%
2018/06/06	0	0.00	1	64.80	65.00	-1	5,485	-0.02%
2018/06/04	6	63.58	2	63.60	64.40	4	5,602	0.07%
2018/05/30	5	62.20	0	0.00	61.40	5	5,995	0.08%
2018/05/29	2	62.70	3	62.70	62.70	-1	6,012	-0.02%
2018/05/28	5	62.70	0	0.00	62.70	5	6,088	0.08%
2018/05/25	3	62.70	4	62.73	62.70	-1	6,103	-0.02%
2018/05/23	2	61.35	0	0.00	61.20	2	6,142	0.03%
2018/05/22	10	62.18	1	62.60	61.90	9	6,171	0.15%
2018/05/21	1	62.00	0	0.00	62.00	1	6,146	0.02%
2018/05/17	2	60.30	0	0.00	59.70	2	6,050	0.03%
2018/05/15	0	0.00	10	58.70	58.60	-10	5,886	-0.17%
2018/05/14	0	0.00	2	58.65	59.00	-2	6,001	-0.03%
2018/05/07	0	0.00	4	57.55	57.60	-4	5,935	-0.07%
2018/05/03	1	58.30	0	0.00	57.60	1	5,916	0.02%
2018/05/02	0	0.00	1	58.70	58.80	-1	5,917	-0.02%
2018/04/30	0	0.00	1	57.10	57.70	-1	5,881	-0.02%
2018/04/27	0	0.00	1	57.10	57.30	-1	5,887	-0.02%
2018/04/26	0	0.00	1	57.50	57.80	-1	5,882	-0.02%
2018/04/20	0	0.00	0.5	58.10	58.10	-0.5	5,971	-0.01%
2018/04/18	0	0.00	13	57.08	58.10	-13	5,973	-0.22%
2018/04/17	6	57.13	0	0.00	56.80	6	6,013	0.10%
2018/04/16	12	58.90	1	58.80	58.80	11	5,966	0.18%
2018/04/13	1	58.40	1	59.00	58.60	0	5,943	0.00%
2018/04/12	6	58.75	2	58.20	58.60	4	5,904	0.07%
2018/04/11	0	0.00	1	58.30	58.10	-1	5,899	-0.02%
2018/04/10	0	0.00	2	58.65	58.50	-2	5,854	-0.03%
2018/04/09	4	57.70	4	58.05	58.50	0	5,787	0.00%
2018/04/03	0	0.00	3	56.57	56.70	-3	5,628	-0.05%
2018/04/02	2	56.50	0	0.00	56.30	2	5,594	0.04%
2018/03/30	9	56.23	15	55.99	56.40	-6	5,566	-0.11%
2018/03/29	3	56.47	9	56.79	56.30	-6	5,495	-0.11%
2018/03/28	6	56.75	0	0.00	57.00	6	5,485	0.11%
2018/03/27	27	59.06	16.1	57.12	57.00	11	5,392	0.20%
2018/03/26	1	58.30	0	0.00	58.00	1	4,942	0.02%
2018/03/23	2	57.34	2	57.60	58.90	0	4,854	0.00%
2018/03/22	0	0.00	1	58.80	57.50	-1	4,639	-0.02%
2018/03/21	0	59.00	3	59.53	59.10	-3	4,534	-0.07%
2018/03/20	3	57.97	1	58.30	58.10	2	4,400	0.05%
2018/03/19	11	57.95	1	57.50	58.00	10	4,319	0.23%
2018/03/16	2	56.80	6	57.33	57.00	-4	4,292	-0.09%
2018/03/15	0	0.00	5	56.92	57.40	-5	4,157	-0.12%
2018/03/13	0	0.00	1	55.30	55.50	-1	3,960	-0.03%
2018/03/12	0	0.00	4	55.35	55.40	-4	3,927	-0.10%
2018/03/08	4	55.45	6	55.30	54.70	-2	3,864	-0.05%
2018/03/07	6	54.47	12	54.00	55.30	-6	3,723	-0.16%
2018/03/05	2	52.00	12	52.73	51.90	-10	3,440	-0.29%
2018/02/26	0	0.00	2	52.00	52.00	-2	3,204	-0.06%
2018/02/22	0	0.00	4	50.35	50.80	-4	3,327	-0.12%
2018/02/12	2	47.50	0	0.00	47.60	2	4,078	0.05%
2018/02/09	4	47.33	0	0.00	47.65	4	4,123	0.10%
2018/02/08	2	48.40	10	48.35	48.40	-8	4,130	-0.19%
2018/02/07	4	48.53	0	0.00	48.40	4	4,307	0.09%
2018/02/06	0	0.00	1	47.05	47.30	-1	4,428	-0.02%
2018/02/05	0	0.00	50	50.40	50.50	-50	4,549	-1.10%
2018/01/31	2	51.00	0	0.00	51.50	2	4,921	0.04%
2018/01/30	1	51.90	0	0.00	51.60	1	5,010	0.02%
2018/01/26	0	0.00	1	53.00	52.60	-1	5,004	-0.02%
2018/01/25	0	0.00	6	52.43	52.80	-6	4,987	-0.12%
2018/01/16	0	0.00	16	53.29	53.40	-16	5,001	-0.32%
2018/01/15	0	0.00	5	52.70	52.50	-5	4,965	-0.10%
2018/01/11	4	52.08	10	52.70	52.00	-6	4,944	-0.12%
2018/01/10	1	51.70	0	0.00	51.50	1	4,850	0.02%
2018/01/05	0	0.00	2	51.75	51.80	-2	4,806	-0.04%
2018/01/04	0	0.00	1	50.50	50.60	-1	4,759	-0.02%