潤泰全 (2915)-國票券商分點個股進出

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
60.0
漲跌
▲1.4
漲幅
+2.39%
成交量
2,425張
產業
上市貿易百貨類股
733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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/04/18	3.8	59.42	0	0.00	60.00	3.8	2,202	0.17%
2024/04/17	0	0.00	5	58.50	58.60	-5	2,198	-0.23%
2024/04/16	1.5	58.53	3.6	58.89	58.40	-2.1	2,188	-0.09%
2024/04/15	3.6	59.71	0	0.00	59.70	3.6	2,155	0.17%
2024/04/11	70	59.76	1.6	59.78	59.80	68.4	2,169	3.15%
2024/04/10	0.8	60.00	0	0.00	60.30	0.8	2,168	0.03%
2024/04/09	0.9	59.73	0	0.00	59.90	0.9	2,194	0.04%
2024/04/03	0	0.00	2.9	59.67	59.60	-2.9	2,297	-0.13%
2024/04/02	2.1	60.10	4.8	60.05	59.90	-2.8	2,339	-0.12%
2024/04/01	5.7	59.90	1.1	60.19	60.30	4.6	2,359	0.19%
2024/03/29	0	59.40	3.2	59.57	59.40	-3.2	2,356	-0.13%
2024/03/28	1.4	59.76	8.8	59.75	59.60	-7.4	2,361	-0.31%
2024/03/27	3.6	59.37	0	0.00	59.40	3.6	2,371	0.15%
2024/03/26	0	0.00	0.3	59.46	59.00	-0.3	2,383	-0.01%
2024/03/25	0.3	59.03	0.5	59.00	59.30	-0.3	2,395	-0.01%
2024/03/22	3.5	58.55	0.1	58.76	59.00	3.4	2,438	0.14%
2024/03/21	0.1	58.56	0	0.00	58.80	0.1	2,460	0.00%
2024/03/20	5	58.30	0	0.00	57.80	5	2,629	0.19%
2024/03/19	0	0.00	0.5	59.10	58.20	-0.5	2,641	-0.02%
2024/03/18	0.5	59.40	1.1	59.20	59.10	-0.6	2,600	-0.02%
2024/03/15	4.1	59.23	0.6	59.52	59.20	3.5	2,652	0.13%
2024/03/14	13.5	59.41	11.5	59.29	59.60	2.1	2,577	0.08%
2024/03/13	0.9	61.19	1.1	61.05	61.20	-0.2	2,512	-0.01%
2024/03/12	4.5	61.08	4.6	60.89	61.20	-0.1	2,524	0.00%
2024/03/11	11.8	60.70	1	60.80	60.80	10.8	2,537	0.42%
2024/03/07	0	0.00	1.9	59.51	59.50	-1.9	2,525	-0.07%
2024/03/06	0.6	59.81	1.6	60.00	60.00	-1	2,523	-0.04%
2024/03/05	0.9	59.30	6.2	59.38	59.50	-5.3	2,560	-0.21%
2024/03/04	6.2	59.50	0.1	59.50	59.10	6.1	2,569	0.24%
2024/03/01	2.1	59.40	0	0.00	59.50	2.1	2,552	0.08%
2024/02/29	4	58.95	0	0.00	59.20	4	2,556	0.16%
2024/02/27	2	59.70	0	0.00	59.50	2	2,533	0.08%
2024/02/23	1	60.50	0	0.00	60.20	1	2,534	0.04%
2024/02/21	0	0.00	0	60.80	60.70	0	2,629	0.00%
2024/02/20	0	60.60	0.7	60.80	60.70	-0.7	2,651	-0.02%
2024/02/19	0.7	60.70	1.6	60.99	61.10	-0.9	2,695	-0.03%
2024/02/16	0.6	60.20	0	0.00	60.40	0.6	2,858	0.02%
2024/02/15	2	60.10	0	0.00	60.20	2	3,005	0.07%
2024/02/05	1	60.20	0.8	60.30	60.40	0.2	2,996	0.01%
2024/02/02	3	60.57	2.1	60.75	60.50	0.9	2,989	0.03%
2024/02/01	2.1	60.70	0	0.00	60.90	2.1	2,985	0.07%
2024/01/29	1	61.10	2.4	61.30	61.30	-1.4	2,963	-0.05%
2024/01/26	2.4	60.98	0	0.00	61.10	2.4	2,962	0.08%
2024/01/25	0	0.00	0.2	60.50	60.40	-0.2	2,967	-0.01%
2024/01/24	0.2	60.60	0	0.00	60.50	0.2	2,979	0.01%
2024/01/23	1	60.20	0	0.00	60.20	1	2,989	0.03%
2024/01/16	3	61.60	0	0.00	61.10	3	2,902	0.10%
2024/01/04	0	0.00	0.2	64.50	63.80	-0.2	2,930	-0.01%
2024/01/03	0.2	64.41	2.3	64.67	64.50	-2.1	2,926	-0.07%
2024/01/02	1.8	65.11	4.7	65.02	64.90	-2.9	2,881	-0.10%
2023/12/29	3.2	64.03	0.5	63.82	64.30	2.7	2,801	0.10%
2023/12/28	0.5	63.91	0.3	63.92	64.10	0.2	2,782	0.01%
2023/12/27	0.3	63.62	1.8	63.80	63.50	-1.5	2,750	-0.06%
2023/12/26	1.8	63.30	1.2	63.24	63.40	0.6	2,721	0.02%
2023/12/25	0.2	62.86	0	0.00	62.80	0.2	2,719	0.01%
2023/12/19	0	0.00	5.2	62.77	62.60	-5.2	2,667	-0.19%
2023/12/18	5.2	63.86	1.3	63.86	63.60	3.9	2,641	0.15%
2023/12/15	1.3	63.29	2.7	63.33	63.10	-1.3	2,638	-0.05%
2023/12/14	4.7	63.31	12	62.99	62.70	-7.3	2,470	-0.30%
2023/12/12	3	62.23	0.8	62.58	62.40	2.2	2,424	0.09%
2023/12/11	0.8	63.32	0	0.00	63.50	0.8	2,352	0.04%
2023/12/07	0	0.00	2.4	64.31	63.70	-2.4	2,338	-0.10%
2023/12/06	2.4	64.37	2.3	64.61	64.50	0.2	2,304	0.01%
2023/12/05	0.4	63.60	10.2	63.90	63.70	-9.8	2,257	-0.43%
2023/12/04	3.2	63.59	4.4	63.99	63.90	-1.2	2,232	-0.05%
2023/12/01	1.4	62.68	0.3	62.63	62.70	1	2,201	0.05%
2023/11/30	0.3	62.40	3	62.83	63.00	-2.7	2,181	-0.12%
2023/11/29	0	0.00	0	61.90	61.50	0	2,132	0.00%
2023/11/28	5	61.50	0	0.00	61.50	5	2,111	0.24%
2023/11/23	0	0.00	1	61.50	61.90	-1	2,147	-0.05%
2023/11/22	3.5	61.51	0	0.00	61.30	3.5	2,142	0.16%
2023/11/21	0.3	61.90	2	61.70	61.60	-1.7	2,133	-0.08%
2023/11/20	1.7	62.12	5.5	62.36	61.50	-3.8	2,102	-0.18%
2023/11/17	0.9	63.97	12	63.61	63.30	-11	2,026	-0.55%
2023/11/16	14.4	64.10	6.4	63.90	64.00	8.1	2,018	0.40%
2023/11/15	5.3	64.43	5.1	63.67	64.80	0.3	2,009	0.01%
2023/11/14	7.7	61.93	34.1	61.90	62.30	-26.4	1,838	-1.44%
2023/11/13	0	58.70	0	0.00	58.90	0	1,712	0.00%
2023/11/09	0	0.00	26.1	58.60	58.60	-26.1	1,737	-1.50%
2023/11/08	0.1	58.76	2	59.10	58.80	-1.9	1,791	-0.10%
2023/11/07	0	0.00	1.6	58.52	58.30	-1.6	1,820	-0.09%
2023/11/06	1.6	59.10	1	58.80	58.70	0.6	1,851	0.03%
2023/11/03	0	0.00	0	58.70	58.70	0	1,908	0.00%
2023/11/02	0	58.10	0	0.00	57.90	0	1,920	0.00%
2023/11/01	1	56.70	0	0.00	56.60	1	1,920	0.05%
2023/10/30	0.2	57.30	0.8	57.23	57.20	-0.6	1,939	-0.03%
2023/10/27	0.8	57.10	0	0.00	57.10	0.8	1,961	0.04%
2023/10/25	0	0.00	0.2	58.52	58.00	-0.2	1,973	-0.01%
2023/10/24	0.2	58.25	0.1	57.60	58.20	0.1	1,988	0.01%
2023/10/23	0.1	57.80	0	0.00	57.30	0.1	2,001	0.00%
2023/10/20	1	57.00	52.2	57.00	57.70	-51.2	2,020	-2.53%
2023/10/19	7	58.01	0.2	58.50	58.00	6.8	2,050	0.33%
2023/10/18	1	58.80	0.9	59.21	59.00	0.1	2,054	0.00%
2023/10/17	6.9	59.21	9.2	59.10	58.90	-2.3	2,007	-0.11%
2023/10/16	4.2	59.20	0.1	59.30	59.40	4.1	2,058	0.20%
2023/10/13	0.3	59.37	0	59.44	59.30	0.3	2,087	0.01%
2023/10/12	0	59.10	0	0.00	59.20	0	2,085	0.00%
2023/10/06	0	0.00	1	59.20	59.00	-1	2,076	-0.05%
2023/10/05	5	58.50	0	0.00	58.70	5	2,089	0.24%
2023/10/04	0.2	58.50	0.3	58.80	58.20	-0.1	2,112	0.00%
2023/10/03	0.3	59.40	0	0.00	59.20	0.3	2,109	0.01%
2023/10/02	2.4	58.72	0	0.00	58.60	2.4	2,114	0.11%
2023/09/27	0.3	58.95	0	0.00	58.40	0.3	2,160	0.01%
2023/09/26	2.2	58.82	0.3	59.40	58.80	1.9	2,205	0.09%
2023/09/25	1.5	59.27	0	0.00	59.30	1.5	2,214	0.07%
2023/09/22	1.2	59.08	0	0.00	59.50	1.2	2,207	0.05%
2023/09/21	14.2	59.97	0	0.00	59.70	14.2	2,215	0.64%
2023/09/20	1.2	60.02	0.5	60.34	60.50	0.7	2,219	0.03%
2023/09/19	12.3	60.18	1	60.50	60.80	11.3	2,185	0.52%
2023/09/18	2.3	60.03	0.9	60.19	60.30	1.4	2,180	0.07%
2023/09/15	1	60.46	0	0.00	60.00	1	2,205	0.04%
2023/09/14	0	0.00	0.2	60.50	60.50	-0.2	2,187	-0.01%
2023/09/13	2.2	60.16	0	0.00	60.10	2.2	2,200	0.10%
2023/09/12	10.1	60.78	0.8	61.20	60.70	9.3	2,250	0.41%
2023/09/11	0.8	61.02	1	61.20	61.00	-0.2	2,250	-0.01%
2023/09/08	0	0.00	0.5	60.70	60.70	-0.5	2,270	-0.02%
2023/09/07	0	0.00	3	60.60	60.80	-3	2,293	-0.13%
2023/09/06	5	61.26	1	61.30	61.20	4	2,312	0.17%
2023/09/05	0	0.00	1	62.08	61.90	-1	2,318	-0.04%
2023/09/04	1	62.22	1.4	62.24	62.30	-0.5	2,338	-0.02%
2023/09/01	0.1	62.00	4.7	62.12	61.90	-4.6	2,375	-0.19%
2023/08/31	1.1	62.10	7.4	62.18	62.30	-6.3	2,414	-0.26%
2023/08/30	0.8	62.01	3.2	62.04	62.00	-2.4	2,532	-0.09%
2023/08/29	5.2	61.80	7.8	61.96	62.30	-2.6	2,537	-0.10%
2023/08/28	1.3	60.59	12.9	60.55	60.70	-11.6	2,489	-0.46%
2023/08/25	8	60.07	2	60.75	60.20	6	2,493	0.24%
2023/08/23	0	0.00	0.5	59.50	59.50	-0.5	2,478	-0.02%
2023/08/22	0	0.00	2.5	59.97	59.70	-2.5	2,494	-0.10%
2023/08/21	2.5	60.66	0.3	60.06	60.90	2.2	2,498	0.09%
2023/08/18	1	58.80	0.1	59.30	58.90	1	2,458	0.04%
2023/08/17	4.2	58.70	0	58.90	59.60	4.2	2,466	0.17%
2023/08/16	1.4	60.04	1.5	60.30	60.20	-0.1	2,440	-0.01%
2023/08/15	2.6	61.03	0.8	60.64	60.90	1.8	2,422	0.07%
2023/08/14	11.8	61.29	3.2	60.94	60.80	8.6	2,437	0.35%
2023/08/11	1.2	61.63	4.1	61.80	61.30	-2.9	2,411	-0.12%
2023/08/10	12	59.91	0.1	60.46	60.10	11.9	2,394	0.50%
2023/08/08	1	62.10	2	62.29	62.20	-1	2,391	-0.04%
2023/08/04	3.2	62.07	2	62.10	62.20	1.2	2,405	0.05%
2023/08/02	2	62.10	0	0.00	62.50	2	2,421	0.08%
2023/08/01	10	62.50	0	0.00	62.70	10	2,406	0.42%
2023/07/31	0	0.00	0.8	61.91	62.00	-0.8	2,392	-0.03%
2023/07/28	0.8	61.72	7	61.74	61.70	-6.2	2,397	-0.26%
2023/07/27	2	61.93	8.8	62.10	62.10	-6.8	2,392	-0.28%
2023/07/26	6	61.77	1.7	61.42	61.20	4.3	2,387	0.18%
2023/07/25	2.2	61.00	0	0.00	61.00	2.2	2,387	0.09%
2023/07/24	1.3	61.00	0.7	60.90	61.30	0.6	2,419	0.02%
2023/07/21	1	62.22	0.2	62.03	61.70	0.8	2,424	0.03%
2023/07/20	29.8	62.30	9	62.62	62.50	20.8	2,483	0.84%
2023/07/19	2.8	60.65	4.4	61.62	60.80	-1.6	2,503	-0.06%
2023/07/18	4.9	61.69	1	62.00	62.20	3.9	2,509	0.16%
2023/07/17	0	61.10	0	0.00	61.40	0	2,506	0.00%
2023/07/14	0.2	61.10	2	61.20	61.40	-1.8	2,522	-0.07%
2023/07/13	2	61.00	1.5	61.10	60.90	0.5	2,540	0.02%
2023/07/12	0.5	61.50	3.7	61.37	61.20	-3.3	2,541	-0.13%
2023/07/11	2.1	62.02	5.7	61.83	61.80	-3.6	2,548	-0.14%
2023/07/10	2.5	61.90	3.5	61.79	61.50	-1.1	2,568	-0.04%
2023/07/07	0.5	60.50	5.4	60.06	60.60	-4.9	2,588	-0.19%
2023/07/06	0.4	61.70	2.8	61.63	60.60	-2.4	2,596	-0.09%
2023/07/05	8.3	63.11	1.2	62.80	61.90	7.1	2,579	0.27%
2023/07/04	11	61.94	6.8	62.11	62.50	4.2	2,562	0.17%
2023/07/03	0.8	61.11	0.7	60.88	61.00	0.1	2,547	0.00%
2023/06/30	0.7	60.47	0.3	60.20	60.20	0.3	2,549	0.01%
2023/06/29	0.3	60.80	0	60.90	60.40	0.3	2,569	0.01%
2023/06/28	0.1	60.39	1	60.50	60.80	-0.9	2,579	-0.04%
2023/06/20	0	0.00	0.1	59.80	59.30	-0.1	2,626	0.00%
2023/06/19	0	0.00	0.1	59.90	59.80	-0.1	2,647	0.00%
2023/06/16	0	0.00	0.4	60.30	59.60	-0.4	2,694	-0.01%
2023/06/15	0	60.60	0	0.00	60.70	0	2,738	0.00%
2023/06/14	0.4	60.50	0	60.80	60.50	0.4	2,795	0.01%
2023/06/13	1	60.30	1	61.00	60.70	0	2,879	0.00%
2023/06/12	2	60.50	2.3	60.50	60.30	-0.3	3,139	-0.01%
2023/06/09	0.3	61.10	0	0.00	61.10	0.3	3,130	0.01%
2023/06/07	1	60.50	0.1	61.00	61.40	0.9	3,131	0.03%
2023/06/06	6.1	60.86	1.5	60.60	60.90	4.6	3,097	0.15%
2023/06/05	15	60.26	3	60.50	60.50	12	3,067	0.39%
2023/06/02	0	0.00	0.3	57.50	57.30	-0.3	2,955	-0.01%
2023/06/01	0	56.70	0.1	57.01	57.00	-0.1	2,946	0.00%
2023/05/31	0.1	56.30	0	0.00	57.00	0.1	2,965	0.00%
2023/05/29	0	0.00	1	56.60	56.40	-1	3,006	-0.03%
2023/05/26	2.2	55.93	2	56.00	55.90	0.2	3,012	0.01%
2023/05/25	1	56.50	1.3	56.74	56.50	-0.3	2,995	-0.01%
2023/05/24	0	0.00	0.6	57.30	57.30	-0.6	2,992	-0.02%
2023/05/23	0.6	56.90	0.6	56.83	57.10	0	3,000	0.00%
2023/05/22	0.8	56.55	0	0.00	57.00	0.8	2,997	0.03%
2023/05/19	0	0.00	1.4	56.35	56.10	-1.4	2,997	-0.05%
2023/05/18	2.6	56.18	0.7	56.12	56.10	1.9	3,012	0.06%
2023/05/17	1.3	55.17	1	55.60	55.50	0.2	3,013	0.01%
2023/05/16	0	55.50	0	0.00	55.50	0	3,013	0.00%
2023/05/15	1	54.20	0	0.00	54.70	1	3,008	0.03%
2023/05/12	0.1	56.70	0	0.00	56.50	0.1	2,950	0.00%
2023/05/11	0	0.00	1	56.90	56.70	-1	2,945	-0.03%
2023/05/10	1	57.70	0	0.00	57.80	1	2,920	0.03%
2023/05/05	4.5	58.29	1	58.10	58.00	3.5	2,922	0.12%
2023/05/04	1	58.20	0	0.00	58.40	1	2,950	0.03%
2023/04/28	0	0.00	2	58.10	57.80	-2	3,084	-0.06%
2023/04/25	1	58.00	0.6	58.71	57.50	0.4	2,990	0.01%
2023/04/24	0.6	57.50	0	0.00	58.20	0.6	2,914	0.02%
2023/04/21	1	56.00	0	0.00	56.00	1	2,856	0.04%
2023/04/19	3	56.60	1	57.00	56.70	2	2,804	0.07%
2023/04/18	0	0.00	0.1	57.30	57.20	-0.1	2,794	0.00%
2023/04/14	0	0.00	1	58.10	58.00	-1	2,819	-0.04%
2023/04/13	1.1	57.75	0	0.00	58.10	1.1	2,815	0.04%
2023/04/12	5	58.40	1	58.70	58.40	4	2,803	0.14%
2023/04/11	1	57.30	0.3	57.30	57.40	0.7	2,790	0.03%
2023/04/10	1.3	56.90	1	57.10	56.90	0.3	2,807	0.01%
2023/04/06	2.1	56.40	0	0.00	56.30	2.1	2,862	0.07%
2023/03/31	1.1	57.07	1	57.10	56.50	0.1	2,882	0.00%
2023/03/30	2	57.30	0	0.00	56.80	2	3,082	0.06%
2023/03/27	0.1	56.90	0	0.00	56.80	0.1	3,853	0.00%
2023/03/24	5	57.00	4	57.00	57.00	1	4,147	0.02%
2023/03/23	0.1	56.90	0	0.00	57.00	0.1	4,176	0.00%
2023/03/22	5	56.88	0.4	57.42	57.00	4.6	4,223	0.11%
2023/03/21	0.2	57.40	3.1	56.39	56.80	-2.9	4,286	-0.07%
2023/03/20	2.5	56.41	0	0.00	55.60	2.5	4,364	0.06%
2023/03/17	2	58.05	0.4	58.62	57.90	1.6	4,349	0.04%
2023/03/16	1.6	57.82	0	0.00	58.30	1.6	4,469	0.04%
2023/03/15	6.6	58.93	3	58.90	58.50	3.6	4,473	0.08%
2023/03/14	0.4	65.10	0	0.00	64.60	0.4	4,278	0.01%
2023/03/13	0.2	65.10	0	0.00	65.50	0.2	4,489	0.00%
2023/03/10	1.1	65.86	0	0.00	66.00	1.1	4,567	0.02%
2023/03/08	0.1	67.00	0	0.00	67.20	0.1	4,630	0.00%
2023/03/06	2	66.70	0	0.00	66.70	2	4,661	0.04%
2023/03/03	4.2	65.93	0	0.00	66.00	4.2	4,712	0.09%
2023/03/02	2.2	66.29	0	0.00	66.20	2.2	4,796	0.05%
2023/03/01	1.3	66.47	0	66.85	66.40	1.3	4,886	0.03%
2023/02/24	0.3	67.33	0	0.00	67.60	0.3	4,899	0.01%
2023/02/22	0.2	67.30	0	0.00	67.20	0.2	4,960	0.00%
2023/02/21	0.2	67.80	0.8	67.72	67.70	-0.6	5,012	-0.01%
2023/02/20	0.9	68.09	0.1	67.76	68.10	0.8	5,120	0.01%
2023/02/17	0.1	68.05	1.3	67.88	67.80	-1.1	5,238	-0.02%
2023/02/16	1.1	67.72	0.3	67.53	68.00	0.7	5,406	0.01%
2023/02/15	0.5	67.50	3.4	67.50	67.40	-2.8	5,452	-0.05%
2023/02/14	0.4	66.70	0.4	66.39	67.20	0	5,461	0.00%
2023/02/13	2.4	65.50	0	0.00	66.10	2.4	5,500	0.04%
2023/02/10	0.1	65.90	8.8	66.17	65.60	-8.7	5,553	-0.16%
2023/02/09	0	0.00	0.1	66.60	66.80	-0.1	5,599	0.00%
2023/02/08	1.1	66.62	0.3	67.00	66.60	0.8	5,621	0.02%
2023/02/07	0.3	67.11	0	0.00	66.80	0.3	5,670	0.00%
2023/02/06	2	66.50	0.2	67.50	66.40	1.8	5,757	0.03%
2023/02/03	0.3	67.36	1.6	67.51	67.50	-1.3	5,774	-0.02%
2023/02/02	1.6	68.14	0	67.80	67.90	1.6	5,809	0.03%
2023/02/01	0	67.20	1.2	67.62	67.40	-1.2	5,872	-0.02%
2023/01/31	2.2	67.01	3.4	66.87	66.90	-1.2	5,928	-0.02%
2023/01/30	4.4	64.81	0	0.00	65.10	4.4	5,901	0.07%
2023/01/13	2.1	64.30	0	0.00	64.00	2.1	5,991	0.04%
2023/01/11	1	63.90	0.4	64.30	64.00	0.6	6,288	0.01%
2023/01/10	0	0.00	0.5	63.94	64.00	-0.5	6,318	-0.01%
2023/01/09	0	0.00	1	64.00	64.00	-1	6,329	-0.02%
2023/01/06	1.2	63.22	0.9	63.10	63.10	0.3	6,363	0.00%
2023/01/05	0.1	63.65	0.5	63.98	63.30	-0.4	6,551	-0.01%
2023/01/04	2.2	64.74	0	0.00	64.20	2.2	6,812	0.03%
2023/01/03	0	0.00	3	65.10	65.10	-3	6,868	-0.04%
2022/12/30	3	65.43	0	0.00	65.00	3	6,950	0.04%
2022/12/29	0	0.00	1.5	66.06	65.90	-1.5	6,996	-0.02%
2022/12/28	1.3	67.48	5.9	67.46	66.90	-4.7	7,119	-0.07%
2022/12/27	4.3	67.74	0.4	67.90	67.90	3.9	7,294	0.05%
2022/12/26	5.1	66.67	3.5	67.04	67.30	1.6	7,293	0.02%
2022/12/23	0.5	66.60	1.5	66.31	66.70	-1.1	7,274	-0.01%
2022/12/22	1.5	66.81	0.1	65.50	66.60	1.4	7,234	0.02%
2022/12/21	1.1	64.30	0	64.40	64.90	1.1	7,035	0.02%
2022/12/20	2	65.29	1.7	65.81	64.10	0.3	6,836	0.00%
2022/12/19	1	67.30	4.2	67.67	67.00	-3.2	6,653	-0.05%
2022/12/16	5	69.35	4.1	69.87	68.70	0.9	6,402	0.01%
2022/12/15	1.1	69.35	2.3	69.28	69.10	-1.2	6,149	-0.02%
2022/12/14	1.3	68.67	0.1	68.50	69.30	1.2	6,138	0.02%
2022/12/13	0.1	67.20	0	0.00	66.90	0.1	6,097	0.00%
2022/12/12	3	66.67	0	0.00	66.50	3	6,108	0.05%
2022/12/09	0	0.00	1.5	69.24	68.90	-1.5	6,048	-0.03%
2022/12/08	3.5	68.60	2.8	70.04	69.10	0.7	5,996	0.01%
2022/12/07	4.7	71.21	3.9	71.62	71.30	0.8	5,828	0.01%
2022/12/06	0.1	70.60	9.8	70.58	70.00	-9.8	5,757	-0.17%
2022/12/05	10.6	70.52	7.9	70.17	70.40	2.7	5,702	0.05%
2022/12/02	4.4	67.80	0.1	66.50	67.20	4.3	5,566	0.08%
2022/12/01	1.1	66.66	1	67.80	66.30	0.1	5,549	0.00%
2022/11/30	0	0.00	1.5	66.00	66.30	-1.5	5,543	-0.03%
2022/11/29	3	65.70	0	0.00	66.10	3	5,555	0.05%
2022/11/28	0	0.00	11.6	66.12	66.10	-11.6	5,623	-0.21%
2022/11/25	2.6	66.53	1.1	66.83	66.00	1.5	5,670	0.03%
2022/11/24	0.4	66.60	4.7	66.43	66.80	-4.4	5,627	-0.08%
2022/11/23	4.5	64.73	1	64.80	65.00	3.5	5,536	0.06%
2022/11/22	7	63.31	2	63.00	64.00	5	5,479	0.09%
2022/11/21	2	64.90	1	64.20	64.10	1	5,480	0.02%
2022/11/18	0	0.00	4.1	64.11	64.00	-4.1	5,485	-0.08%
2022/11/17	3.4	64.05	0.7	64.35	63.90	2.6	5,456	0.05%
2022/11/16	9	65.72	14.5	65.84	65.20	-5.5	5,409	-0.10%
2022/11/15	9.9	66.51	3.7	66.37	67.10	6.2	5,317	0.12%
2022/11/14	11.8	64.35	5.5	64.84	65.00	6.4	5,222	0.12%
2022/11/11	5.5	61.84	3.7	62.10	62.70	1.8	5,066	0.04%
2022/11/10	7.3	60.83	29.6	60.95	61.10	-22.3	5,028	-0.44%
2022/11/09	6.8	61.73	11.7	61.61	61.50	-4.9	5,132	-0.10%
2022/11/08	1.6	60.28	2.6	60.72	61.20	-1	5,205	-0.02%
2022/11/07	5.1	58.80	8	59.26	59.30	-2.9	5,240	-0.06%
2022/11/04	1.2	59.43	4.1	59.40	59.60	-2.9	5,279	-0.05%
2022/11/03	7	58.91	14.6	58.91	59.20	-7.5	5,334	-0.14%
2022/11/02	15.8	57.58	5.4	56.94	58.60	10.4	5,400	0.19%
2022/11/01	5.9	56.10	7.6	55.84	56.70	-1.6	5,495	-0.03%
2022/10/31	1.1	55.23	2.8	55.34	55.20	-1.7	5,540	-0.03%
2022/10/28	14.5	55.68	14.8	55.77	55.80	-0.3	5,610	-0.01%
2022/10/27	14.4	53.97	17.1	54.39	54.80	-2.7	5,593	-0.05%
2022/10/26	2.4	52.65	2.8	52.90	52.80	-0.4	5,660	-0.01%
2022/10/25	4.5	52.66	3.3	52.92	52.60	1.2	6,121	0.02%
2022/10/24	4	53.58	2.3	53.73	52.90	1.8	6,126	0.03%
2022/10/21	10.4	54.16	3.2	54.19	53.70	7.3	6,112	0.12%
2022/10/20	13.1	52.67	3.8	52.39	53.40	9.3	6,148	0.15%
2022/10/19	7.9	52.82	3.5	52.34	52.30	4.5	6,231	0.07%
2022/10/18	4.6	50.98	3.5	51.33	51.40	1.1	6,302	0.02%
2022/10/17	2.2	50.32	0.2	50.86	50.90	2	6,854	0.03%
2022/10/14	1	50.91	2.9	51.31	51.00	-1.9	6,956	-0.03%
2022/10/13	21.9	51.56	18.7	51.02	50.90	3.3	7,122	0.05%
2022/10/12	34.3	53.13	7.1	53.48	53.60	27.2	6,937	0.39%
2022/10/11	7.2	50.28	2.6	50.43	50.10	4.6	6,663	0.07%
2022/10/07	2.2	50.66	9.1	51.08	51.00	-6.9	6,601	-0.10%
2022/10/06	6.7	50.38	2.9	50.38	50.60	3.9	6,516	0.06%
2022/10/05	0.9	50.20	2.5	50.27	50.00	-1.7	6,463	-0.03%
2022/10/04	22.6	49.65	9.2	49.67	49.65	13.4	6,343	0.21%
2022/10/03	0.4	50.80	3.1	50.55	50.30	-2.7	6,162	-0.04%
2022/09/30	10.1	50.01	9.8	50.11	51.10	0.3	6,152	0.00%
2022/09/29	6.4	50.97	2.9	51.04	51.10	3.4	6,160	0.06%
2022/09/28	11.5	51.17	14.1	50.82	50.50	-2.6	6,156	-0.04%
2022/09/27	4	51.99	2.1	52.54	52.60	1.9	6,155	0.03%
2022/09/26	16.8	51.02	5.8	51.10	51.40	11	6,133	0.18%
2022/09/23	2.1	52.39	0.7	52.50	52.10	1.4	6,099	0.02%
2022/09/22	5.2	52.20	5	52.38	52.40	0.2	6,093	0.00%
2022/09/21	4	52.87	7.1	52.73	52.60	-3.1	6,041	-0.05%
2022/09/20	1.7	52.50	1	52.51	52.50	0.7	5,984	0.01%
2022/09/19	5.6	52.15	3	52.57	52.60	2.6	5,970	0.04%
2022/09/16	8	52.70	0	0.00	53.30	8	5,887	0.14%
2022/09/15	0	0.00	2	53.70	53.70	-2	5,850	-0.03%
2022/09/14	0	0.00	0.1	55.00	54.10	-0.1	5,847	0.00%
2022/09/13	1	55.00	5	55.26	55.10	-4	5,849	-0.07%
2022/09/12	0.4	55.30	30	55.14	55.10	-29.7	5,862	-0.51%
2022/09/08	12	54.65	2	55.10	54.90	10	5,858	0.17%
2022/09/07	5	55.74	0	0.00	55.20	5	5,795	0.09%
2022/09/06	6	58.03	1	57.90	57.90	5	5,722	0.09%
2022/09/05	6	59.43	0	0.00	59.40	6	5,698	0.11%
2022/09/02	4.1	60.62	2	62.00	60.10	2.1	5,705	0.04%
2022/09/01	6.2	62.37	2	62.50	62.50	4.2	5,643	0.07%
2022/08/31	2	65.40	1.1	66.30	65.40	0.9	5,586	0.02%
2022/08/30	45.8	65.94	3.7	66.14	66.00	42.1	5,581	0.75%
2022/08/29	9	64.92	14.1	64.97	65.30	-5.1	5,569	-0.09%
2022/08/26	3	66.36	0.4	66.80	66.80	2.6	5,540	0.05%
2022/08/25	1.1	65.05	0	64.91	65.00	1.1	5,496	0.02%
2022/08/24	0.3	65.26	1.3	65.19	65.00	-1	5,491	-0.02%
2022/08/23	0.6	65.45	1	65.30	65.20	-0.4	5,494	-0.01%
2022/08/22	0.8	65.92	0	66.30	66.40	0.8	5,526	0.01%
2022/08/19	1.2	65.61	3.5	65.33	65.80	-2.3	5,520	-0.04%
2022/08/18	0.2	65.74	0	0.00	66.00	0.2	5,506	0.00%
2022/08/17	1.6	66.35	0	0.00	66.30	1.6	5,508	0.03%
2022/08/16	10.5	65.63	30.1	65.45	66.30	-19.6	5,509	-0.36%
2022/08/15	10	68.49	6.3	68.56	68.70	3.6	5,406	0.07%
2022/08/12	12.8	64.85	9.1	64.47	65.30	3.6	5,302	0.07%
2022/08/11	17.1	62.81	4.1	63.10	63.70	13	5,286	0.25%
2022/08/10	8.1	61.78	2.2	61.83	61.00	5.9	5,273	0.11%
2022/08/09	9.2	60.45	2	60.60	60.70	7.2	5,321	0.13%
2022/08/08	1	64.70	0	0.00	64.50	1	5,342	0.02%
2022/08/05	0	0.00	2	64.80	65.00	-2	5,284	-0.04%
2022/08/04	6	62.72	17.9	63.59	63.70	-11.9	5,441	-0.22%
2022/08/03	3.6	65.43	18.2	64.95	65.00	-14.6	5,496	-0.27%
2022/08/02	9.2	65.45	5.2	65.43	65.90	4	5,716	0.07%
2022/08/01	28	62.31	27.1	62.80	65.50	0.9	6,231	0.01%
2022/07/29	3.1	61.60	0	0.00	61.60	3.1	5,753	0.05%
2022/07/28	5	68.89	14.5	68.59	68.40	-9.5	5,718	-0.17%
2022/07/27	14.5	68.36	21.9	68.13	69.10	-7.4	5,796	-0.13%
2022/07/26	30	69.77	35.7	69.68	69.30	-5.7	5,796	-0.10%
2022/07/25	20.7	66.45	47.8	66.26	67.90	-27.2	5,627	-0.48%
2022/07/22	63.8	65.38	36.6	66.01	66.60	27.3	5,429	0.50%
2022/07/21	9	65.70	30.8	65.70	65.70	-21.8	5,007	-0.44%
2022/07/20	19.6	75.32	17	77.36	72.90	2.6	4,995	0.05%
2022/07/19	1.1	80.51	6.1	80.85	80.90	-5	4,811	-0.10%
2022/07/18	9.6	80.03	2.2	79.41	80.50	7.4	4,803	0.15%
2022/07/15	0.7	78.71	3.7	78.41	78.30	-3	4,784	-0.06%
2022/07/14	3.2	77.81	1.8	78.01	78.40	1.4	4,787	0.03%
2022/07/13	9.5	77.73	3.4	77.57	78.00	6.1	4,809	0.13%
2022/07/12	4.4	76.95	12.1	76.37	75.50	-7.7	4,882	-0.16%
2022/07/11	7	77.68	2.5	77.72	77.60	4.5	4,875	0.09%
2022/07/08	5.2	76.92	4.6	76.97	76.90	0.5	4,849	0.01%
2022/07/07	9.3	75.37	3.2	75.45	75.80	6.1	4,868	0.12%
2022/07/06	7.8	75.11	8.5	75.14	74.50	-0.7	4,955	-0.01%
2022/07/05	8.5	75.40	6.8	75.01	76.30	1.7	4,990	0.03%
2022/07/04	7.8	74.31	0.2	73.60	74.50	7.6	4,992	0.15%
2022/07/01	4.4	75.29	3.1	74.46	73.50	1.3	5,045	0.03%
2022/06/30	1.1	78.80	5.1	78.53	77.60	-4	4,978	-0.08%
2022/06/29	3.2	80.13	5.1	79.68	79.80	-1.9	4,966	-0.04%
2022/06/28	1.6	79.87	6.2	80.12	80.00	-4.6	4,983	-0.09%
2022/06/27	12.6	80.60	6.5	80.20	80.80	6.1	5,006	0.12%
2022/06/24	9.5	79.78	1.6	80.02	79.60	7.9	5,041	0.16%
2022/06/23	1.9	78.45	5.1	77.66	78.20	-3.2	5,069	-0.06%
2022/06/22	4.1	80.29	14.7	80.20	79.10	-10.7	5,110	-0.21%
2022/06/21	14.7	80.73	10.4	80.04	81.40	4.3	5,123	0.08%
2022/06/20	7.6	80.86	6.9	81.09	78.80	0.7	5,159	0.01%
2022/06/17	8	82.21	5.5	81.68	82.60	2.5	5,198	0.05%
2022/06/16	5.5	84.95	5.3	84.84	82.40	0.2	5,186	0.00%
2022/06/15	6.3	84.76	1.7	84.93	84.30	4.6	5,201	0.09%
2022/06/14	4.7	83.00	0	0.00	84.00	4.7	5,223	0.09%
2022/06/13	3.1	85.08	7.5	85.08	84.00	-4.4	5,256	-0.08%
2022/06/10	6	86.80	6.9	87.06	87.20	-1	5,238	-0.02%
2022/06/09	4.5	86.04	0.9	86.11	86.00	3.6	5,240	0.07%
2022/06/08	1.1	85.70	8.5	85.67	85.50	-7.4	5,261	-0.14%
2022/06/07	4.5	85.09	0.8	84.89	85.00	3.7	5,310	0.07%
2022/06/06	2.5	84.35	1.5	84.22	84.60	1	5,366	0.02%
2022/06/02	2.6	84.39	7.2	84.65	84.40	-4.5	5,475	-0.08%
2022/06/01	4.8	85.62	5.1	85.61	85.10	-0.3	5,590	-0.01%
2022/05/31	1	84.77	9.2	84.92	85.10	-8.2	5,623	-0.15%
2022/05/30	10.1	84.82	5.5	84.85	85.10	4.6	5,656	0.08%
2022/05/27	8.4	82.83	0.2	82.94	83.20	8.1	5,653	0.14%
2022/05/26	4.2	82.15	6.6	82.15	81.80	-2.3	5,707	-0.04%
2022/05/25	0.6	82.05	0.2	82.20	82.30	0.3	5,806	0.01%
2022/05/24	0.2	83.60	48.9	83.18	81.50	-48.7	6,042	-0.81%
2022/05/23	8.5	83.03	11.6	82.66	83.20	-3.1	6,136	-0.05%
2022/05/20	6.5	82.43	1	82.50	82.30	5.5	6,238	0.09%
2022/05/19	4.1	81.50	4.5	81.88	81.90	-0.4	6,341	-0.01%
2022/05/18	6.1	84.90	4.7	84.83	84.10	1.3	6,319	0.02%
2022/05/17	33.8	82.81	9.9	80.58	83.80	23.9	6,370	0.38%
2022/05/16	14.6	82.35	9.3	82.44	81.00	5.3	6,264	0.08%
2022/05/13	6.5	82.79	18.3	82.81	82.90	-11.8	6,165	-0.19%
2022/05/12	11.6	84.14	0.2	83.20	82.00	11.5	6,064	0.19%
2022/05/11	6.2	87.81	3.9	87.84	86.50	2.3	5,834	0.04%
2022/05/10	19.4	88.21	39.2	88.12	87.60	-19.8	5,686	-0.35%
2022/05/09	15.7	91.49	80.4	92.95	91.00	-64.7	5,402	-1.20%
2022/05/06	3.3	101.00	100	101.00	101.00	-96.7	4,760	-2.03%
2022/05/05	2	112.00	11.5	112.00	112.00	-9.5	4,785	-0.20%
2022/05/04	89.4	122.64	1.1	120.32	124.00	88.3	4,793	1.84%
2022/05/03	2.9	116.21	5.8	118.31	119.50	-2.9	4,695	-0.06%
2022/04/29	15.8	114.36	1	115.50	115.50	14.8	4,632	0.32%
2022/04/28	7	111.71	3	112.00	112.00	4	4,635	0.09%
2022/04/27	15	108.53	6	107.17	112.50	9	4,626	0.19%
2022/04/26	27	110.50	4	110.50	110.50	23	4,485	0.51%
2022/04/25	2.2	100.55	27	100.19	100.50	-24.8	4,396	-0.56%
2022/04/22	0	0.00	39	103.31	103.50	-39	4,382	-0.89%
2022/04/19	0	0.00	1	104.50	103.00	-1	4,538	-0.02%
2022/04/18	5.1	102.04	43.6	102.86	102.00	-38.5	4,632	-0.83%
2022/04/15	0	0.00	20.2	105.68	106.00	-20.2	4,564	-0.44%
2022/04/14	0.1	108.00	0	0.00	107.50	0.1	4,598	0.00%
2022/04/12	7.9	108.16	70.9	107.92	107.00	-63	4,665	-1.35%
2022/04/11	1.1	114.86	2.4	113.74	113.00	-1.3	4,572	-0.03%
2022/04/08	41.1	115.87	0.3	115.98	116.00	40.8	4,553	0.90%
2022/04/07	6.1	116.30	7.3	116.00	114.50	-1.2	4,569	-0.03%
2022/04/06	1.1	115.64	1	117.50	117.50	0.1	4,541	0.00%
2022/04/01	0.2	116.75	0	0.00	116.50	0.2	4,530	0.00%
2022/03/31	1.1	116.05	1	116.50	116.00	0.1	4,530	0.00%
2022/03/30	3.2	118.14	1	119.00	117.50	2.2	4,582	0.05%
2022/03/29	0.1	117.00	0.4	116.68	117.50	-0.3	4,686	-0.01%
2022/03/28	35.1	115.00	18.7	114.69	116.00	16.4	4,814	0.34%
2022/03/25	3.4	118.71	2	118.25	118.00	1.4	4,995	0.03%
2022/03/24	96.3	116.02	0.2	116.00	116.00	96.1	5,080	1.89%
2022/03/23	56.9	114.80	1	115.48	115.50	55.9	5,195	1.08%
2022/03/22	18.6	112.93	12.2	113.53	114.50	6.5	5,189	0.12%
2022/03/21	0	0.00	1.5	109.31	108.50	-1.5	5,144	-0.03%
2022/03/18	13	109.00	0	0.00	108.50	13	5,182	0.25%
2022/03/17	0.3	107.00	0	0.00	107.50	0.3	5,236	0.01%
2022/03/16	8	105.13	16	104.53	104.50	-8	5,235	-0.15%
2022/03/15	2	106.50	5.5	106.50	106.00	-3.5	5,194	-0.07%
2022/03/14	2	108.25	0	0.00	107.50	2	5,214	0.04%
2022/03/11	8	107.81	8	107.56	108.50	0	5,224	0.00%
2022/03/10	11	110.55	10	110.45	110.00	1	5,234	0.02%
2022/03/09	23	105.91	21	104.82	107.00	2	5,237	0.04%
2022/03/08	11	105.86	9	105.60	103.50	2	5,279	0.04%
2022/03/07	12	108.71	25	109.94	109.50	-13	5,186	-0.25%
2022/03/04	2.3	116.56	10	115.50	115.00	-7.7	5,094	-0.15%
2022/03/03	9	116.89	2.5	117.20	117.50	6.6	5,115	0.13%
2022/03/02	2.5	113.70	4	114.13	116.00	-1.5	5,103	-0.03%
2022/03/01	1	114.00	1	114.50	115.00	0	5,084	0.00%
2022/02/25	3	114.67	14.3	114.49	115.00	-11.3	5,061	-0.22%
2022/02/24	20	116.10	14.2	116.38	113.00	5.8	5,019	0.12%
2022/02/23	4	115.00	2	117.75	117.50	2	4,797	0.04%
2022/02/22	2.9	111.91	18.4	111.28	112.00	-15.5	4,706	-0.33%
2022/02/21	12.6	108.86	6.1	111.36	113.00	6.5	4,609	0.14%
2022/02/18	2.7	106.82	2.2	107.79	108.00	0.5	4,520	0.01%
2022/02/17	6.7	105.77	4.9	105.87	107.00	1.8	4,518	0.04%
2022/02/16	2.4	102.79	2.1	102.50	103.00	0.3	4,484	0.01%
2022/02/15	4.9	102.50	6	102.67	102.00	-1.1	4,479	-0.02%
2022/02/14	2	100.00	0.2	99.90	100.00	1.9	4,450	0.04%
2022/02/11	0.3	100.25	0	0.00	100.50	0.3	4,436	0.01%
2022/02/10	1	100.00	2.3	99.95	101.00	-1.3	4,433	-0.03%
2022/02/09	0.2	99.80	1.6	99.68	99.80	-1.4	4,440	-0.03%
2022/02/08	0.6	99.37	116.5	99.30	99.50	-115.9	4,476	-2.59%	大賣/鉅額交易
2022/02/07	14.4	97.94	76.6	98.07	98.80	-62.1	4,483	-1.39%
2022/01/26	0.6	94.60	15.7	94.64	94.60	-15.1	4,488	-0.34%
2022/01/25	1.5	94.19	9	94.62	93.80	-7.5	4,598	-0.16%
2022/01/24	1	93.60	2.2	94.20	95.90	-1.2	4,658	-0.03%
2022/01/21	2	96.50	12.2	97.33	96.10	-10.2	4,708	-0.22%
2022/01/20	1.4	98.81	16	98.05	98.70	-14.5	4,720	-0.31%
2022/01/19	4	99.53	9.2	100.13	99.20	-5.2	4,873	-0.11%
2022/01/18	3.5	101.71	0.1	101.50	101.50	3.4	4,960	0.07%
2022/01/17	13.9	101.49	1	101.00	102.00	12.9	5,044	0.26%
2022/01/14	3	101.43	27	100.10	100.00	-24	5,128	-0.47%
2022/01/13	5.7	102.00	1.3	101.50	102.50	4.4	5,120	0.09%
2022/01/12	5	102.50	4	101.88	101.50	1	5,128	0.02%
2022/01/11	225.8	103.33	12.5	99.49	102.50	213.3	5,114	4.17%	大買/鉅額交易
2022/01/10	3.3	98.73	0.4	98.30	99.30	2.8	5,035	0.06%
2022/01/07	2.4	98.93	9.7	99.15	98.90	-7.3	5,042	-0.14%
2022/01/06	3.5	101.14	9.3	100.93	100.50	-5.8	5,016	-0.12%
2022/01/05	2.1	98.54	1.3	98.38	98.80	0.8	5,041	0.02%
2022/01/04	5.2	97.55	0.1	97.50	98.10	5	5,083	0.10%
2022/01/03	0.1	97.80	2.3	97.66	97.40	-2.2	5,126	-0.04%
2021/12/30	7.2	97.67	1.6	97.40	97.50	5.6	5,151	0.11%
2021/12/29	11.6	98.02	0.8	97.02	97.20	10.7	5,228	0.21%
2021/12/28	0.8	96.20	0	0.00	96.20	0.8	5,276	0.02%
2021/12/27	0.9	96.77	0.3	96.62	96.10	0.6	5,496	0.01%
2021/12/24	4.4	96.56	4	96.48	96.30	0.4	5,611	0.01%
2021/12/23	0.1	94.60	6	94.72	94.40	-5.9	5,630	-0.10%
2021/12/22	5.1	94.55	2.3	95.66	94.10	2.8	5,572	0.05%
2021/12/21	7.3	96.57	9.6	97.33	96.30	-2.2	5,570	-0.04%
2021/12/20	1.6	93.36	0.1	93.30	94.20	1.5	5,722	0.03%
2021/12/17	1.1	92.23	0	0.00	93.40	1.1	5,685	0.02%
2021/12/16	2	93.50	0.3	94.31	93.10	1.7	5,844	0.03%
2021/12/15	5.3	94.39	0.2	93.10	94.20	5.1	6,185	0.08%
2021/12/14	4.2	92.84	0	0.00	92.50	4.2	6,310	0.07%
2021/12/13	2	94.40	0	0.00	93.50	2	6,365	0.03%
2021/12/08	1.3	98.48	3	98.60	97.70	-1.7	6,843	-0.02%
2021/12/07	4.5	98.19	0.4	98.56	98.60	4.2	6,889	0.06%
2021/12/06	1	96.11	0	0.00	96.50	1	6,922	0.01%
2021/12/03	3	96.83	0	0.00	97.10	3	6,968	0.04%
2021/12/02	7.1	97.48	0.8	99.00	97.10	6.3	6,977	0.09%
2021/12/01	2.8	99.33	1.5	99.51	100.00	1.3	7,010	0.02%
2021/11/30	1.5	101.50	0	0.00	100.00	1.5	7,034	0.02%
2021/11/29	5	98.48	0	0.00	99.10	5	7,095	0.07%
2021/11/26	1.2	100.54	3	100.83	100.50	-1.8	7,131	-0.03%
2021/11/25	0	0.00	0.3	103.00	103.00	-0.3	7,181	0.00%
2021/11/24	1	103.00	0	0.00	103.50	1	7,201	0.01%
2021/11/23	1	106.00	4	104.00	104.00	-3	7,182	-0.04%
2021/11/22	2.7	105.69	0	105.00	106.50	2.7	7,119	0.04%
2021/11/19	3	107.83	0	0.00	107.50	3	7,089	0.04%
2021/11/18	2	109.25	1	110.00	110.50	1	7,070	0.01%
2021/11/17	0	0.00	1	109.50	110.00	-1	7,049	-0.01%
2021/11/16	1	108.50	0	0.00	109.00	1	7,030	0.01%
2021/11/15	7	108.93	1	108.00	110.50	6	7,020	0.09%
2021/11/12	1.5	104.00	0	0.00	105.00	1.5	6,951	0.02%
2021/11/10	1	104.51	0	0.00	103.00	1	7,055	0.01%
2021/11/09	1.7	102.70	0	0.00	103.50	1.7	7,149	0.02%
2021/11/08	1	102.50	0	0.00	102.50	1	7,157	0.01%
2021/11/05	0.3	101.50	10	101.65	102.00	-9.7	7,166	-0.14%
2021/11/04	0	0.00	2	104.50	104.50	-2	7,128	-0.03%
2021/11/03	1	105.50	5.3	105.50	106.00	-4.3	7,109	-0.06%
2021/11/02	7	106.50	6	104.83	104.00	1	7,065	0.01%
2021/11/01	16	109.91	2	111.00	110.00	14	6,976	0.20%
2021/10/29	3	108.17	2	108.00	108.50	1	6,886	0.01%
2021/10/28	0	0.00	6	104.67	104.50	-6	6,811	-0.09%
2021/10/27	4	100.63	5	104.00	104.00	-1	6,774	-0.01%
2021/10/26	2	98.80	2	97.70	98.80	0	6,607	0.00%
2021/10/25	4	93.25	0	0.00	93.20	4	6,519	0.06%
2021/10/22	11	93.75	11	92.74	93.90	0	6,455	0.00%
2021/10/21	1	89.20	0	0.00	89.80	1	6,409	0.02%
2021/10/20	1	88.20	0	0.00	88.80	1	6,408	0.02%
2021/10/19	3	88.13	0	0.00	88.50	3	6,448	0.05%
2021/10/15	1	87.80	0	0.00	87.70	1	6,418	0.02%
2021/10/14	0	0.00	2	87.00	87.20	-2	6,434	-0.03%
2021/10/13	5	85.64	5.5	86.56	85.80	-0.5	6,473	-0.01%
2021/10/12	9	88.86	0	0.00	88.00	9	6,377	0.14%
2021/10/08	1	92.10	1	90.70	90.60	0	6,330	0.00%
2021/10/07	1	90.00	2	90.00	90.00	-1	6,285	-0.02%
2021/10/06	1.1	90.90	1	89.30	89.30	0.1	6,285	0.00%
2021/10/05	0.2	89.80	1.1	89.54	89.20	-0.9	6,247	-0.01%
2021/10/04	16	92.23	4	91.12	89.70	12	6,383	0.19%
2021/10/01	2	124.75	7	123.00	124.00	-5	6,331	-0.08%
2021/09/29	0	0.00	14	123.46	123.50	-14	6,174	-0.23%
2021/09/28	0	0.00	10	121.10	125.00	-10	6,113	-0.16%
2021/09/27	9.1	124.89	22.7	121.80	120.50	-13.6	5,939	-0.23%
2021/09/24	5	132.70	2	133.75	132.00	3	5,575	0.05%
2021/09/23	33	133.29	17	131.12	133.50	16	5,454	0.29%
2021/09/22	9.1	135.92	118.2	131.96	131.50	-109.2	5,182	-2.11%	大賣/鉅額交易
2021/09/17	8	143.50	6.7	142.52	146.00	1.4	4,843	0.03%
2021/09/16	1	136.49	0	0.00	138.00	1	4,705	0.02%
2021/09/15	88	138.70	3	139.85	138.00	85	4,610	1.84%
2021/09/14	41	130.87	47	131.27	135.50	-6	4,370	-0.14%
2021/09/13	15	132.03	45	129.80	129.50	-30	4,221	-0.71%
2021/09/10	6	128.58	51	126.63	129.50	-45	4,038	-1.11%
2021/09/09	13	123.73	58.7	124.27	125.00	-45.7	3,986	-1.15%
2021/09/08	4	121.87	47	122.59	121.50	-43	3,926	-1.09%
2021/09/07	44	125.06	3	124.17	125.50	41	3,840	1.07%
2021/09/06	126	123.86	52	124.19	121.50	74	3,781	1.96%	大買/
2021/09/03	1	115.50	21	117.83	117.00	-20	3,655	-0.55%
2021/09/02	2	114.00	26	114.83	116.00	-24	3,598	-0.67%
2021/09/01	38	117.11	6.2	114.15	117.00	31.8	3,509	0.91%
2021/08/31	0	0.00	1	112.50	111.00	-1	3,391	-0.03%
2021/08/30	1	105.00	1	104.50	105.50	0	3,298	0.00%
2021/08/27	0	0.00	1	101.00	102.50	-1	3,244	-0.03%
2021/08/26	1	99.80	1	100.00	100.50	0	3,221	0.00%
2021/08/25	0	0.00	1	99.20	99.60	-1	3,237	-0.03%
2021/08/24	0	0.00	1	98.40	98.40	-1	3,232	-0.03%
2021/08/20	2	94.45	1	94.70	95.00	1	3,223	0.03%
2021/08/19	11	96.91	0	0.00	95.60	11	3,215	0.34%
2021/08/18	1	99.90	1	98.10	99.80	0	3,177	0.00%
2021/08/17	2	99.30	3	98.17	98.10	-1	3,157	-0.03%
2021/08/13	3	100.33	12	100.50	102.50	-9	3,082	-0.29%
2021/08/12	0	0.00	0	98.10	98.20	0	2,985	0.00%
2021/08/11	0	0.00	1	94.90	96.60	-1	3,004	-0.03%
2021/08/09	1	92.20	0	94.10	93.90	1	3,103	0.03%
2021/08/06	2	93.40	5	93.60	93.20	-3	3,206	-0.09%
2021/08/05	3	94.33	33	94.65	93.80	-30	3,263	-0.92%
2021/08/04	1	95.50	105	95.44	95.30	-104	3,365	-3.09%	大賣/鉅額交易
2021/08/03	9	95.23	2	95.20	95.60	7	3,470	0.20%
2021/08/02	2.3	97.80	0	0.00	98.00	2.3	3,529	0.07%
2021/07/30	0.2	98.50	0	0.00	98.00	0.2	3,496	0.01%
2021/07/29	1	97.60	1	97.40	98.70	0	3,513	0.00%
2021/07/28	17	97.12	0	0.00	96.60	17	3,538	0.48%
2021/07/27	33	99.06	0	0.00	99.00	33	3,565	0.93%
2021/07/26	13	102.35	0	0.00	103.00	13	3,548	0.37%
2021/07/23	24	101.04	0.4	101.50	102.00	23.6	3,488	0.68%
2021/07/22	10	97.80	2	97.80	98.10	8	3,418	0.23%
2021/07/21	2	97.80	4	97.70	97.60	-2	3,421	-0.06%
2021/07/20	2	97.45	0	0.00	97.80	2	3,494	0.06%
2021/07/19	2	98.55	0	0.00	98.20	2	3,473	0.06%
2021/07/16	28	97.75	0	0.00	98.00	28	3,494	0.80%
2021/07/15	4	97.13	0.5	97.00	97.20	3.5	3,513	0.10%
2021/07/14	1	95.10	0	0.00	95.80	1	3,539	0.03%
2021/07/13	2	96.15	4	96.20	96.10	-2	3,629	-0.06%
2021/07/12	5	98.94	0	0.00	98.20	5	3,627	0.14%
2021/07/09	2	97.50	0	0.00	97.70	2	3,592	0.06%
2021/07/08	22.3	97.97	10.6	97.77	99.00	11.7	3,394	0.34%
2021/07/07	0	0.00	4	90.13	90.00	-4	3,301	-0.12%
2021/07/01	1	88.10	0	0.00	88.10	1	3,418	0.03%
2021/06/30	18	88.05	37	87.90	87.90	-19	3,444	-0.55%
2021/06/29	19	87.52	3	88.20	87.90	16	3,493	0.46%
2021/06/28	2.1	89.19	6	89.00	88.80	-4	3,503	-0.11%
2021/06/25	7	85.70	1.1	86.21	86.50	6	3,497	0.17%
2021/06/24	0	0.00	0.1	84.50	85.20	-0.1	3,737	0.00%
2021/06/23	0	0.00	0.1	83.50	84.20	-0.1	3,779	0.00%
2021/06/22	0	82.60	0	0.00	83.50	0	3,840	0.00%
2021/06/21	0	82.50	0.1	83.40	82.20	0	4,024	0.00%
2021/06/18	0	84.10	4	83.60	83.00	-4	4,042	-0.10%
2021/06/17	22	84.50	3	84.80	84.50	19	4,042	0.47%
2021/06/16	9	84.69	0	0.00	84.90	9	4,174	0.22%
2021/06/10	1	82.70	0	0.00	83.20	1	4,306	0.02%
2021/06/03	0	0.00	1	84.30	84.30	-1	4,557	-0.02%
2021/05/31	3	83.20	12	82.83	82.90	-9	4,651	-0.19%
2021/05/27	1	82.60	0	0.00	82.30	1	4,708	0.02%
2021/05/25	0	0.00	20	83.30	82.90	-20	4,770	-0.42%
2021/05/21	20	82.00	0	0.00	82.20	20	4,866	0.41%
2021/05/20	0	0.00	1	81.50	81.10	-1	4,900	-0.02%
2021/05/18	54	81.81	0	0.00	81.80	54	4,954	1.09%
2021/05/17	4	78.83	117	78.84	78.20	-113	4,939	-2.29%	大賣/鉅額交易
2021/05/14	8	83.40	0.3	82.50	82.90	7.7	4,847	0.16%
2021/05/13	1	79.00	8	80.20	81.10	-7	4,728	-0.15%
2021/05/12	9	81.18	55	79.66	81.70	-46	4,657	-0.99%
2021/05/11	13	89.62	0	0.00	86.50	13	4,518	0.29%
2021/05/10	14.3	88.73	1	88.10	88.80	13.3	4,399	0.30%
2021/05/06	0	0.00	1	86.00	84.80	-1	4,320	-0.02%
2021/05/04	2	83.50	0	0.00	83.20	2	4,211	0.05%
2021/05/03	0	0.00	2	86.30	85.50	-2	4,142	-0.05%
2021/04/29	4	86.30	0	0.00	85.20	4	4,102	0.10%
2021/04/28	31	86.65	1	86.60	86.20	30	4,075	0.74%
2021/04/27	23	86.80	1	86.60	86.80	22	4,072	0.54%
2021/04/26	7	85.94	1	87.00	86.80	6	4,042	0.15%
2021/04/21	0	0.00	5.2	83.68	83.90	-5.2	3,854	-0.14%
2021/04/20	0	0.00	1	83.30	83.40	-1	3,839	-0.03%
2021/04/19	0	0.00	10	82.44	82.30	-10	3,822	-0.26%
2021/04/15	1	80.00	0.4	80.00	80.20	0.6	3,689	0.02%
2021/04/14	1	78.70	4	78.25	79.10	-3	3,657	-0.08%
2021/04/13	0	0.00	2	79.30	79.20	-2	3,647	-0.05%
2021/04/12	0	0.00	3	78.90	79.40	-3	3,614	-0.08%
2021/04/09	2	78.50	40	78.25	78.60	-38	3,580	-1.06%
2021/04/08	5	78.26	0	0.00	79.00	5	3,552	0.14%
2021/04/07	2	78.95	0	0.00	79.20	2	3,420	0.06%
2021/04/06	2	79.25	1	79.10	79.20	1	3,404	0.03%
2021/04/01	3	79.77	1	79.10	79.10	2	3,361	0.06%
2021/03/31	10	79.10	0	0.00	79.70	10	3,306	0.30%
2021/03/30	3	78.20	10	78.10	78.40	-7	3,270	-0.21%
2021/03/29	4	78.33	13	77.36	78.70	-9	3,233	-0.28%
2021/03/26	11	80.57	0	0.00	80.30	11	2,985	0.37%
2021/03/25	1	80.10	15	78.70	80.10	-14	2,951	-0.47%
2021/03/24	16	81.79	0	0.00	80.10	16	2,915	0.55%
2021/03/22	139	81.94	11	80.41	82.50	128	2,676	4.78%	大買/鉅額交易
2021/03/19	12	80.95	6	81.15	80.10	6	2,645	0.23%
2021/03/18	6	82.33	0	0.00	82.50	6	2,508	0.24%
2021/03/17	2	82.60	1	83.10	83.10	1	2,457	0.04%
2021/03/16	2	81.30	1	80.60	81.80	1	2,415	0.04%
2021/03/15	10	80.15	0	0.00	80.20	10	2,389	0.42%
2021/03/12	4	78.45	0	0.00	79.40	4	2,372	0.17%
2021/03/11	36	79.09	0	0.00	78.70	36	2,364	1.52%
2021/03/09	25	77.98	0	0.00	78.50	25	2,267	1.10%
2021/03/08	8	77.04	0	0.00	77.30	8	2,218	0.36%
2021/03/04	3	75.50	2	75.70	76.00	1	2,206	0.05%
2021/03/03	0	0.00	10	74.70	75.50	-10	2,149	-0.47%
2021/03/02	10	76.20	11	75.26	75.30	-1	2,122	-0.05%
2021/02/26	2	74.80	10	74.20	74.90	-8	2,072	-0.39%
2021/02/24	2	75.00	0	0.00	73.80	2	2,009	0.10%
2021/02/23	4	74.20	11	74.19	74.10	-7	1,964	-0.36%
2021/02/22	15	73.07	10	73.13	73.40	5	1,876	0.27%
2021/02/19	0	0.00	5	71.50	71.70	-5	1,822	-0.27%
2021/02/18	0	0.00	3	70.80	72.30	-3	1,823	-0.16%
2021/02/17	11	69.38	0	0.00	69.90	11	1,790	0.61%
2021/02/03	1	68.60	0	0.00	68.60	1	1,821	0.05%
2021/02/01	2	68.30	0	0.00	68.30	2	1,846	0.11%
2021/01/29	11	68.42	0	0.00	68.20	11	1,847	0.60%
2021/01/26	0	0.00	1	68.70	68.70	-1	1,823	-0.05%
2021/01/13	5	69.34	0	0.00	70.20	5	1,819	0.27%
2021/01/12	1	69.40	0	0.00	69.30	1	1,791	0.06%
2021/01/11	3	70.60	0	0.00	70.90	3	1,756	0.17%
2021/01/08	1	70.70	1	70.90	70.90	0	1,746	0.00%
2021/01/06	1	71.30	0	0.00	69.80	1	1,713	0.06%
2021/01/05	1	70.90	1	70.30	71.00	0	1,698	0.00%
2020/12/22	1	68.70	0	0.00	68.00	1	1,587	0.06%
2020/12/18	0	0.00	1	69.60	70.00	-1	1,568	-0.06%
2020/12/14	0	0.00	10	68.61	68.40	-10	1,519	-0.66%
2020/12/10	1	69.20	0	0.00	69.10	1	1,500	0.07%
2020/12/09	5	69.30	0	0.00	69.30	5	1,487	0.34%
2020/12/08	5	70.36	1	70.60	69.90	4	1,466	0.27%
2020/12/07	0	0.00	1	70.20	70.40	-1	1,441	-0.07%
2020/12/04	1	70.60	0	0.00	70.60	1	1,408	0.07%
2020/12/02	16	70.09	2	70.20	69.80	14	1,377	1.02%
2020/12/01	3	69.93	0	0.00	69.80	3	1,364	0.22%
2020/11/26	1	69.10	0	0.00	69.10	1	1,349	0.07%
2020/11/17	1	69.30	0	0.00	69.30	1	1,533	0.07%
2020/11/16	2	69.00	2	69.15	68.60	0	1,553	0.00%
2020/11/13	0	0.00	12	68.93	68.60	-12	1,542	-0.78%
2020/11/11	1	67.70	0	0.00	68.00	1	1,509	0.07%
2020/11/02	1	66.40	0	0.00	66.50	1	1,619	0.06%
2020/10/28	0	0.00	1	67.00	66.90	-1	1,628	-0.06%
2020/10/26	0	0.00	1	66.20	66.20	-1	1,604	-0.06%
2020/10/16	1	65.30	0	0.00	65.40	1	1,716	0.06%
2020/09/25	1	64.00	0	0.00	64.60	1	2,370	0.04%
2020/09/23	1.2	65.33	0	0.00	65.30	1.2	2,427	0.05%
2020/09/17	0	0.00	0.1	66.50	66.40	-0.1	2,538	0.00%
2020/09/11	1	67.00	0	0.00	66.80	1	2,624	0.04%
2020/09/07	1	67.30	0	0.00	67.30	1	2,749	0.04%
2020/09/04	3	67.50	0	0.00	67.20	3	2,798	0.11%
2020/09/03	1	67.80	0	0.00	67.60	1	2,846	0.04%
2020/09/01	0	0.00	8	69.10	68.30	-8	2,925	-0.27%
2020/08/31	1	69.80	0	0.00	69.60	1	2,939	0.03%
2020/08/28	0	0.00	6	69.02	68.90	-6	2,921	-0.21%
2020/08/27	0	0.00	1	67.30	67.50	-1	2,920	-0.03%
2020/08/26	0	0.00	3	67.03	66.80	-3	2,906	-0.10%
2020/08/25	0	0.00	3	66.40	66.50	-3	2,979	-0.10%
2020/08/12	1	66.40	0	0.00	67.00	1	3,596	0.03%
2020/08/11	0	0.00	1	66.30	66.40	-1	3,598	-0.03%
2020/07/29	0	0.00	7	64.13	64.30	-7	3,723	-0.19%
2020/07/27	5	63.30	0	0.00	64.00	5	3,752	0.13%
2020/07/23	13	65.10	0	0.00	65.00	13	3,733	0.35%
2020/07/21	2	65.70	0	0.00	65.70	2	3,707	0.05%
2020/07/17	2	65.40	2	65.80	65.30	0	3,679	0.00%
2020/07/16	10	66.50	0	0.00	66.10	10	3,652	0.27%
2020/07/15	1	71.40	0	0.00	71.40	1	3,554	0.03%
2020/07/14	12	71.38	0	0.00	71.30	12	3,480	0.34%
2020/07/13	0	0.00	6	72.00	71.80	-6	3,426	-0.18%
2020/07/10	1	71.60	10	71.40	71.10	-9	3,372	-0.27%
2020/07/09	1	71.90	0	0.00	71.90	1	3,340	0.03%
2020/07/08	2	71.90	0	0.00	71.90	2	3,314	0.06%
2020/07/07	0	0.00	6	71.88	72.00	-6	3,292	-0.18%
2020/07/06	0	0.00	2	71.85	72.00	-2	3,271	-0.06%
2020/07/02	2	71.90	6	72.08	72.40	-4	3,233	-0.12%
2020/07/01	0	0.00	3	71.90	71.70	-3	3,203	-0.09%
2020/06/29	0	0.00	2	69.40	69.40	-2	3,209	-0.06%
2020/06/22	5	68.62	0	0.00	68.60	5	3,174	0.16%
2020/06/18	10	69.15	0.2	69.20	69.10	9.8	3,157	0.31%
2020/06/17	0	0.00	1	69.10	69.40	-1	3,156	-0.03%
2020/06/16	0	0.00	1	69.30	69.10	-1	3,164	-0.03%
2020/06/12	3	68.33	0	0.00	69.00	3	3,255	0.09%
2020/06/11	2	69.25	5	69.18	68.80	-3	3,240	-0.09%
2020/06/10	1	70.40	3	70.10	70.60	-2	3,222	-0.06%
2020/06/09	0	0.00	2	70.10	69.20	-2	3,234	-0.06%
2020/06/03	1	68.80	0	0.00	68.40	1	3,176	0.03%
2020/06/02	2	67.10	0	0.00	67.40	2	3,102	0.06%
2020/06/01	4	66.53	0	0.00	66.90	4	3,078	0.13%
2020/05/29	2	67.20	0	0.00	65.30	2	2,978	0.07%
2020/05/28	0	0.00	2	69.00	68.00	-2	2,349	-0.09%
2020/05/27	1	68.40	0	0.00	69.00	1	2,332	0.04%
2020/05/26	2	68.20	0	0.00	68.30	2	2,307	0.09%
2020/05/19	0	0.00	0.1	67.80	67.80	-0.1	2,252	-0.01%
2020/05/18	1	67.20	1	67.90	68.00	0	2,226	0.00%
2020/05/14	3	66.33	0	0.00	66.10	3	2,153	0.14%
2020/05/13	1	66.30	0	0.00	67.00	1	2,125	0.05%
2020/05/07	2	66.90	1	67.50	67.60	1	2,042	0.05%
2020/05/06	2	67.20	0	0.00	67.00	2	2,039	0.10%
2020/05/05	2	67.30	3	67.10	67.10	-1	2,056	-0.05%
2020/05/04	4	67.08	10	66.80	67.00	-6	2,060	-0.29%
2020/04/30	2	67.80	0	0.00	68.50	2	2,043	0.10%
2020/04/29	2	67.50	0	0.00	67.40	2	2,033	0.10%
2020/04/20	0	0.00	0.8	67.00	66.80	-0.8	2,036	-0.04%
2020/04/17	0	0.00	5	67.14	66.40	-5	2,012	-0.25%
2020/04/15	0	0.00	1	68.30	68.00	-1	1,936	-0.05%
2020/04/09	2	67.50	0	0.00	67.40	2	1,935	0.10%
2020/04/07	10	69.20	0	0.00	67.90	10	1,905	0.52%
2020/04/06	2	69.50	0	0.00	68.90	2	1,887	0.11%
2020/03/31	0	0.00	3	70.23	69.40	-3	1,838	-0.16%
2020/03/26	0	0.00	1	67.70	67.70	-1	1,789	-0.06%
2020/03/24	1	66.00	4	65.35	65.80	-3	1,801	-0.17%
2020/03/23	0	0.00	1	62.40	63.10	-1	1,785	-0.06%
2020/03/20	0	0.00	4	64.55	64.90	-4	1,779	-0.22%
2020/03/19	8	63.20	7	63.81	61.20	1	1,767	0.06%
2020/03/18	0	0.00	65	65.33	64.40	-65	1,699	-3.82%
2020/03/16	0	0.00	3	64.70	65.40	-3	1,636	-0.18%
2020/03/12	0	0.00	1	66.60	66.10	-1	1,541	-0.06%
2020/02/27	0	0.00	20	67.93	67.60	-20	1,491	-1.34%
2020/02/20	0	0.00	2	69.50	68.80	-2	1,533	-0.13%
2020/02/10	5	67.30	3	67.20	67.30	2	1,821	0.11%
2020/02/05	2	67.10	3	67.60	67.40	-1	1,822	-0.05%
2020/02/03	3	67.10	0	0.00	66.80	3	1,806	0.17%
2020/01/30	6	69.18	22	68.14	68.00	-16	1,795	-0.89%
2020/01/17	2	71.90	0.1	71.70	71.60	1.9	1,762	0.11%
2020/01/15	0	0.00	65	71.75	71.70	-65	1,829	-3.55%
2020/01/06	0	0.00	41	72.06	72.00	-41	1,999	-2.05%
2020/01/03	2	72.90	1	72.70	72.70	1	1,997	0.05%
2019/12/31	0	0.00	37	73.56	73.50	-37	2,025	-1.83%
2019/12/30	0	0.00	26	73.76	73.70	-26	2,025	-1.28%
2019/12/27	0	0.00	2	73.50	73.60	-2	2,020	-0.10%
2019/12/18	0	0.00	110	73.72	73.60	-110	1,986	-5.54%	大賣/鉅額交易
2019/12/17	0	0.00	0.1	74.10	74.20	-0.1	2,013	-0.01%
2019/12/13	0	0.00	0.6	73.50	73.40	-0.6	2,019	-0.03%
2019/12/11	0	0.00	2	73.80	73.80	-2	2,005	-0.10%
2019/12/10	68	74.20	0	0.00	74.20	68	1,987	3.42%
2019/12/09	32	74.15	0	0.00	74.00	32	1,999	1.60%
2019/12/04	1	74.80	92	74.42	74.30	-91	1,988	-4.58%
2019/11/29	0	0.00	1	75.70	75.70	-1	1,962	-0.05%
2019/11/28	2	77.50	1	78.14	77.00	1	1,952	0.05%
2019/11/26	1	76.90	0	0.00	76.20	1	1,970	0.05%
2019/11/20	0	0.00	0.4	76.90	77.30	-0.4	1,984	-0.02%
2019/11/18	5	77.10	0	0.00	76.90	5	2,006	0.25%
2019/11/15	0	0.00	13	77.08	77.20	-13	2,017	-0.64%
2019/11/14	3	77.20	1	77.60	77.00	2	2,000	0.10%
2019/11/11	73	74.68	0	0.00	74.50	73	1,996	3.66%
2019/11/08	29	75.12	0	0.00	75.10	29	1,988	1.46%
2019/11/04	0	0.00	0.3	73.50	73.90	-0.3	1,986	-0.02%
2019/11/01	0	0.00	0.6	73.00	73.10	-0.6	2,007	-0.03%
2019/10/29	0	0.00	0.1	72.00	72.10	-0.1	2,012	0.00%
2019/10/28	0	0.00	3	73.30	72.80	-3	1,998	-0.15%
2019/10/25	0	0.00	2	73.90	73.40	-2	1,981	-0.10%
2019/10/23	4	73.50	1	73.40	73.30	3	1,945	0.15%
2019/10/17	1	71.50	1	72.40	72.60	0	1,835	0.00%
2019/10/16	5	70.70	0	0.00	70.70	5	1,772	0.28%
2019/10/15	3	70.53	0	0.00	70.40	3	1,768	0.17%
2019/10/09	0	0.00	11	69.50	69.60	-11	1,771	-0.62%
2019/10/07	0	0.00	1	69.00	68.40	-1	1,752	-0.06%
2019/10/03	6	67.60	0	0.00	67.60	6	1,755	0.34%
2019/10/02	5	67.80	1	68.40	68.40	4	1,776	0.23%
2019/09/26	1	67.30	0	0.00	67.00	1	1,864	0.05%
2019/09/25	0	0.00	1	67.80	67.90	-1	1,853	-0.05%
2019/09/24	0	0.00	7	68.07	68.10	-7	1,866	-0.38%
2019/09/20	1	68.30	0	0.00	68.30	1	1,866	0.05%
2019/09/18	5	70.90	0	0.00	70.70	5	1,943	0.26%
2019/09/11	0	0.00	3	71.00	70.40	-3	2,188	-0.14%
2019/09/10	0	0.00	7	70.00	70.00	-7	2,184	-0.32%
2019/09/05	37	70.92	0	0.00	70.60	37	2,209	1.67%
2019/09/02	0	0.00	3	70.50	71.20	-3	2,237	-0.13%
2019/08/30	60	70.61	0	0.00	69.70	60	2,226	2.69%
2019/08/29	43	70.02	2	70.20	69.60	41	2,190	1.87%
2019/08/28	14	69.79	0	0.00	69.80	14	2,198	0.64%
2019/08/27	103	70.76	0	0.00	70.80	103	2,196	4.69%	大買/鉅額交易
2019/08/26	49	70.78	0	0.00	70.30	49	2,162	2.27%
2019/08/23	2	70.65	2	70.50	70.80	0	2,132	0.00%
2019/08/22	5	70.56	1	70.40	70.80	4	2,125	0.19%
2019/08/21	2	68.45	5	68.38	68.90	-3	2,152	-0.14%
2019/08/19	4	68.28	0	0.00	68.20	4	2,115	0.19%
2019/08/16	1	69.00	0	0.00	68.80	1	2,095	0.05%
2019/08/15	4	68.00	4	69.60	69.10	0	2,065	0.00%
2019/08/14	1	67.20	2	65.95	67.20	-1	1,977	-0.05%
2019/08/12	2	64.15	3	64.50	64.10	-1	1,925	-0.05%
2019/08/08	1	63.10	1	63.50	63.00	0	1,934	0.00%
2019/08/05	1	64.10	1	65.10	63.30	0	1,920	0.00%
2019/08/02	1	64.90	0	0.00	64.90	1	1,912	0.05%
2019/07/30	0	0.00	1	67.50	67.00	-1	1,921	-0.05%
2019/07/24	6	66.75	0	0.00	66.50	6	1,930	0.31%
2019/07/22	1	67.50	0	0.00	67.20	1	1,941	0.05%
2019/07/18	0	0.00	2	67.15	67.40	-2	1,958	-0.10%
2019/07/16	1	67.60	0.5	68.00	67.60	0.5	1,933	0.02%
2019/07/12	1	68.70	0	0.00	68.70	1	1,927	0.05%
2019/07/11	0	0.00	1	69.50	69.20	-1	1,925	-0.05%
2019/07/10	2	68.70	0	0.00	68.80	2	1,943	0.10%
2019/07/09	0	0.00	0.7	69.10	68.60	-0.7	1,940	-0.04%
2019/07/08	2	69.40	0	0.00	69.10	2	1,950	0.10%
2019/07/05	1	70.90	1	71.00	70.50	0	1,928	0.00%
2019/07/04	0	0.00	7	75.66	76.00	-7	1,898	-0.37%
2019/07/03	1	74.60	5	74.60	74.60	-4	1,864	-0.21%
2019/07/02	0	0.00	0	75.00	74.80	0	1,871	0.00%
2019/07/01	1	75.50	0	0.00	75.20	1	1,864	0.05%
2019/06/28	1	75.50	41	75.50	75.50	-40	1,854	-2.16%
2019/06/27	41	76.43	0	0.00	76.40	41	1,850	2.22%
2019/06/25	4	76.53	1	76.20	78.00	3	1,855	0.16%
2019/06/24	0	0.00	1	78.80	78.00	-1	1,752	-0.06%
2019/06/21	0	0.00	2	76.40	76.50	-2	1,653	-0.12%
2019/06/14	0	0.00	1	71.20	71.10	-1	1,432	-0.07%
2019/06/13	1	70.70	0	0.00	70.60	1	1,418	0.07%
2019/06/11	0	0.00	3	71.23	71.50	-3	1,398	-0.21%
2019/06/10	0	0.00	1	69.70	69.40	-1	1,366	-0.07%
2019/06/05	1	68.70	0	0.00	68.60	1	1,350	0.07%
2019/05/30	0	0.00	1	69.20	68.90	-1	1,293	-0.08%
2019/05/29	1	68.70	0	0.00	68.70	1	1,301	0.08%
2019/05/27	3	69.10	2	69.70	70.00	1	1,233	0.08%
2019/05/21	0	0.00	1	70.10	69.80	-1	1,239	-0.08%
2019/05/17	0	0.00	1	69.70	68.70	-1	1,215	-0.08%
2019/05/16	2	69.65	0	0.00	68.80	2	1,203	0.17%
2019/05/15	0	0.00	1	71.60	71.50	-1	1,169	-0.09%
2019/05/14	0	0.00	1	71.20	70.70	-1	1,159	-0.09%
2019/05/13	0	0.00	0.1	69.70	69.50	-0.1	1,138	-0.01%
2019/05/09	2	70.45	1	70.90	70.00	1	1,141	0.09%
2019/05/06	1	73.10	0	0.00	72.80	1	1,105	0.09%
2019/05/02	2	74.70	0	0.00	74.50	2	1,095	0.18%
2019/04/26	2	74.10	1	74.30	74.30	1	1,054	0.09%
2019/04/25	1	75.10	0	0.00	75.10	1	1,039	0.10%
2019/04/23	1	75.80	0	0.00	75.80	1	1,022	0.10%
2019/04/19	0	0.00	2	76.30	76.60	-2	1,030	-0.19%
2019/04/18	1	76.30	0	0.00	75.40	1	1,043	0.10%
2019/04/17	1	76.70	0	0.00	77.20	1	1,035	0.10%
2019/04/12	2	78.20	0	0.00	78.10	2	994	0.20%
2019/04/10	1	79.00	0	0.00	79.70	1	978	0.10%
2019/04/08	0	0.00	2	79.50	79.20	-2	951	-0.21%
2019/04/02	2	79.00	0	0.00	78.70	2	914	0.22%
2019/04/01	1	80.00	0	0.00	79.60	1	903	0.11%
2019/03/29	1	80.50	4.2	80.92	80.90	-3.2	888	-0.36%
2019/03/28	3	77.73	0	0.00	77.70	3	874	0.34%
2019/03/22	0	80.90	0	0.00	81.20	0	872	0.00%
2019/03/21	1	82.00	0	0.00	81.90	1	869	0.12%
2019/03/08	5	80.70	0	0.00	80.70	5	1,046	0.48%
2019/03/07	1	81.80	0	0.00	81.40	1	1,115	0.09%
2019/02/25	0	0.00	0.6	81.70	82.10	-0.6	1,111	-0.05%
2019/02/21	0	0.00	2	82.70	82.60	-2	1,120	-0.18%
2019/02/20	3	83.00	1	82.90	83.10	2	1,120	0.18%
2019/01/28	1	81.80	0	0.00	81.60	1	1,197	0.08%
2019/01/23	0	0.00	1	82.00	81.80	-1	1,265	-0.08%
2019/01/09	0	0.00	1	81.00	81.00	-1	1,707	-0.06%
2018/12/21	1	78.80	0	0.00	80.20	1	2,079	0.05%
2018/12/20	2.2	82.18	3	80.80	80.80	-0.8	2,071	-0.04%
2018/12/18	0	0.00	1.2	83.55	83.80	-1.2	2,126	-0.06%
2018/12/17	0	0.00	0	84.40	84.50	0	2,200	0.00%
2018/12/10	0.3	84.40	0	0.00	84.30	0.3	2,431	0.01%
2018/12/05	0	0.00	1	89.30	89.10	-1	2,446	-0.04%
2018/12/04	2	87.85	5	87.30	88.50	-3	2,471	-0.12%
2018/12/03	2	87.90	0	0.00	87.70	2	2,499	0.08%
2018/11/22	0	0.00	6	82.30	82.30	-6	2,676	-0.22%
2018/11/13	0	0.00	4	77.85	80.00	-4	3,057	-0.13%
2018/10/31	0	0.00	0.6	76.60	77.50	-0.6	3,501	-0.02%
2018/10/17	0	0.00	12	54.93	54.70	-12	3,529	-0.34%
2018/10/15	0	0.00	2	54.60	54.30	-2	3,466	-0.06%
2018/10/12	0	0.00	10	53.73	55.20	-10	3,445	-0.29%
2018/10/09	0	0.00	1	59.60	59.10	-1	3,391	-0.03%
2018/10/05	0	0.00	28	60.02	59.70	-28	3,387	-0.83%
2018/09/20	0	0.00	4	57.08	56.70	-4	3,354	-0.12%
2018/09/19	0	0.00	2	57.65	57.50	-2	3,368	-0.06%
2018/09/18	0	0.00	27	58.25	57.70	-27	3,390	-0.80%
2018/09/14	13	58.18	0	0.00	58.10	13	3,439	0.38%
2018/09/07	5	58.42	0	0.00	58.20	5	3,457	0.14%
2018/08/31	0	0.00	1	62.60	63.00	-1	3,564	-0.03%
2018/08/30	0	0.00	8.6	62.55	62.80	-8.6	3,573	-0.24%
2018/08/29	5	61.80	13	62.20	62.00	-8	3,583	-0.22%
2018/08/27	7	61.93	0	0.00	61.50	7	3,655	0.19%
2018/08/24	1	61.40	0	0.00	61.50	1	3,642	0.03%
2018/08/22	27	62.92	1	62.70	62.80	26	3,725	0.70%
2018/08/21	1	62.20	0	0.00	62.00	1	3,709	0.03%
2018/08/20	1	62.80	4	62.65	62.20	-3	3,702	-0.08%
2018/08/17	0	0.00	1	63.50	63.00	-1	3,793	-0.03%
2018/08/16	43	62.82	0	0.00	62.90	43	3,766	1.14%
2018/08/15	4	62.70	8	63.04	62.50	-4	3,706	-0.11%
2018/08/10	1	60.60	0	0.00	61.00	1	3,694	0.03%
2018/08/09	1	60.90	0	0.00	61.30	1	3,740	0.03%
2018/08/08	0	0.00	3	61.40	61.80	-3	3,881	-0.08%
2018/08/06	0	0.00	4	60.10	60.30	-4	3,943	-0.10%
2018/08/03	2	59.10	2	59.10	60.10	0	3,930	0.00%
2018/08/02	0	0.00	2	59.40	58.70	-2	3,914	-0.05%
2018/08/01	0	0.00	1	59.50	59.40	-1	3,903	-0.03%
2018/07/31	1	58.00	0	0.00	58.60	1	3,883	0.03%
2018/07/30	0	0.00	16	57.91	58.00	-16	3,871	-0.41%
2018/07/26	0	0.00	10	61.80	62.00	-10	3,688	-0.27%
2018/07/24	0	0.00	1	61.80	62.00	-1	3,654	-0.03%
2018/07/23	1	60.70	18.4	60.89	60.90	-17.4	3,657	-0.48%
2018/07/18	0	0.00	1.1	63.09	63.00	-1.1	3,718	-0.03%
2018/07/13	0	0.00	1	62.50	62.70	-1	3,713	-0.03%
2018/07/12	0	0.00	1	62.40	62.50	-1	3,748	-0.03%
2018/07/09	0	0.00	17	60.18	61.60	-17	3,855	-0.44%
2018/07/05	0	0.00	4	59.60	59.60	-4	3,902	-0.10%
2018/07/03	0.1	60.70	57	61.08	60.70	-56.9	4,130	-1.38%
2018/06/29	0	0.00	2	61.85	62.20	-2	4,158	-0.05%
2018/06/27	1	61.70	1	60.70	60.70	0	4,216	0.00%
2018/06/26	1	62.10	0	0.00	61.60	1	4,252	0.02%
2018/06/25	0	0.00	11	62.85	62.60	-11	4,338	-0.25%
2018/06/14	1	61.80	1	62.40	62.20	0	5,170	0.00%
2018/06/13	2	62.00	0	0.00	62.10	2	5,182	0.04%
2018/06/12	1.2	62.72	4.1	62.82	62.70	-2.9	5,278	-0.05%
2018/06/08	0.2	64.60	22	64.63	65.00	-21.8	5,401	-0.40%
2018/06/07	0	0.00	12	64.50	64.60	-12	5,425	-0.22%
2018/06/06	9	65.10	13	64.78	65.00	-4	5,485	-0.07%
2018/06/05	60	64.55	119	63.78	64.40	-59	5,501	-1.07%	大賣/
2018/06/04	133	63.82	3	63.63	64.40	130	5,602	2.32%	大買/鉅額交易
2018/06/01	0	0.00	5	61.40	62.40	-5	5,906	-0.08%
2018/05/31	0	0.00	3	61.50	61.30	-3	5,903	-0.05%
2018/05/30	0	0.00	9	61.74	61.40	-9	5,995	-0.15%
2018/05/29	0	0.00	17.1	62.37	62.70	-17.1	6,012	-0.28%
2018/05/28	9	62.32	3	62.10	62.70	6	6,088	0.10%
2018/05/25	44	62.67	3	62.70	62.70	41	6,103	0.67%
2018/05/24	0	0.00	21	61.48	61.40	-21	6,106	-0.34%
2018/05/23	0	0.00	1	61.40	61.20	-1	6,142	-0.02%
2018/05/22	1	62.60	4	61.70	61.90	-3	6,171	-0.05%
2018/05/21	55.1	61.28	5	60.14	62.00	50.1	6,146	0.82%
2018/05/17	1	60.70	2	60.10	59.70	-1	6,050	-0.02%
2018/05/16	25	60.03	2	60.30	60.00	23	6,008	0.38%
2018/05/15	0	0.00	15	58.85	58.60	-15	5,886	-0.25%
2018/05/14	18	59.14	0	0.00	59.00	18	6,001	0.30%
2018/05/10	0	0.00	3	57.97	57.90	-3	5,939	-0.05%
2018/05/09	0	0.00	89	58.04	58.20	-89	5,944	-1.50%
2018/05/08	0	0.00	8	57.00	57.60	-8	5,945	-0.13%
2018/05/07	0	0.00	35	57.38	57.60	-35	5,935	-0.59%
2018/05/04	1	57.50	15	57.30	57.00	-14	5,920	-0.24%
2018/05/03	0	0.00	43	57.90	57.60	-43	5,916	-0.73%
2018/05/02	64	58.62	9	58.60	58.80	55	5,917	0.93%
2018/04/27	1	57.80	0	0.00	57.30	1	5,887	0.02%
2018/04/26	2	57.80	3	57.87	57.80	-1	5,882	-0.02%
2018/04/25	0	0.00	1	57.60	57.80	-1	5,887	-0.02%
2018/04/24	4	57.95	21	57.53	58.20	-17	5,892	-0.29%
2018/04/23	0	0.00	1	58.10	58.10	-1	5,918	-0.02%
2018/04/20	0	0.00	14	58.13	58.10	-14	5,971	-0.23%
2018/04/19	27	58.91	0	0.00	58.50	27	5,981	0.45%
2018/04/18	8	57.93	1	57.50	58.10	7	5,973	0.12%
2018/04/17	1	57.00	20	56.96	56.80	-19	6,013	-0.32%
2018/04/16	3	59.30	0	0.00	58.80	3	5,966	0.05%
2018/04/13	0	0.00	12	58.93	58.60	-12	5,943	-0.20%
2018/04/11	1	58.10	1	58.20	58.10	0	5,899	0.00%
2018/04/10	1	58.80	3	58.30	58.50	-2	5,854	-0.03%
2018/04/09	16	58.20	1	57.50	58.50	15	5,787	0.26%
2018/04/03	0	0.00	1	55.60	56.70	-1	5,628	-0.02%
2018/04/02	2	56.85	0	0.00	56.30	2	5,594	0.04%
2018/03/31	0	0.00	2	56.80	56.40	-2	5,597	-0.04%
2018/03/30	3	56.03	56	56.18	56.40	-53	5,566	-0.95%
2018/03/29	4	56.53	3	56.40	56.30	1	5,495	0.02%
2018/03/28	12	57.38	43	56.36	57.00	-31	5,485	-0.57%
2018/03/27	31	58.82	59	57.67	57.00	-28	5,392	-0.52%
2018/03/26	0	58.00	80	58.07	58.00	-80	4,942	-1.62%
2018/03/23	31	57.98	26.4	56.77	58.90	4.6	4,854	0.10%
2018/03/22	8	57.63	25.4	58.69	57.50	-17.4	4,639	-0.38%
2018/03/21	20	59.08	9	59.13	59.10	11	4,534	0.24%
2018/03/20	1	57.50	4	57.60	58.10	-3	4,400	-0.07%
2018/03/19	8	58.10	3	57.20	58.00	5	4,319	0.12%
2018/03/16	12	56.98	11	56.82	57.00	1	4,292	0.02%
2018/03/15	22	56.84	468	56.85	57.40	-446	4,157	-10.73%	大賣/鉅額交易
2018/03/14	31	56.11	358	55.83	55.60	-327	4,021	-8.13%	大賣/鉅額交易
2018/03/13	2	55.55	100.2	55.40	55.50	-98.2	3,960	-2.48%
2018/03/12	10	55.59	103	55.58	55.40	-93	3,927	-2.37%	大賣/
2018/03/09	1	54.30	1	54.20	54.20	0	3,880	0.00%
2018/03/08	18	55.02	79	54.88	54.70	-61	3,864	-1.58%
2018/03/07	198	53.93	1,230	53.69	55.30	-1,032	3,723	-27.72%	大買/大賣/鉅額交易
2018/03/06	0	0.00	16	52.50	52.30	-16	3,379	-0.47%
2018/03/05	101	52.58	898	52.72	51.90	-797	3,440	-23.17%	大買/大賣/鉅額交易
2018/03/02	0	0.00	16	51.66	51.40	-16	3,274	-0.49%
2018/03/01	8	51.36	38	50.69	51.90	-30	3,230	-0.93%
2018/02/27	21	51.98	10	52.30	51.30	11	3,205	0.34%
2018/02/26	109	51.98	51	52.20	52.00	58	3,204	1.81%	大買/
2018/02/23	1	51.40	1	50.70	50.70	0	3,190	0.00%
2018/02/22	58	50.45	4	49.55	50.80	54	3,327	1.62%
2018/02/21	64	49.08	0	0.00	49.30	64	3,556	1.80%
2018/02/12	13	47.72	0	0.00	47.60	13	4,078	0.32%
2018/02/09	17	47.63	13	46.60	47.65	4	4,123	0.10%
2018/02/08	28	48.48	0	0.00	48.40	28	4,130	0.68%
2018/02/07	25	48.51	6	48.43	48.40	19	4,307	0.44%
2018/02/06	2	48.35	52	48.31	47.30	-50	4,428	-1.13%
2018/02/05	6	50.75	20	49.51	50.50	-14	4,549	-0.31%
2018/02/02	0	0.00	25	51.06	51.00	-25	4,559	-0.55%
2018/02/01	33	51.59	24	51.47	51.40	9	4,662	0.19%
2018/01/31	36	51.71	1	50.90	51.50	35	4,921	0.71%
2018/01/30	8	52.16	0	0.00	51.60	8	5,010	0.16%
2018/01/29	0	0.00	37	52.54	52.50	-37	5,010	-0.74%
2018/01/26	37	53.15	26	52.90	52.60	11	5,004	0.22%
2018/01/25	26	52.72	8	52.00	52.80	18	4,987	0.36%
2018/01/24	11	52.12	1	51.70	52.30	10	4,986	0.20%
2018/01/23	4	52.10	3	51.93	51.90	1	5,006	0.02%
2018/01/22	0	0.00	2	52.30	52.60	-2	5,025	-0.04%
2018/01/19	0	0.00	17	52.96	52.70	-17	5,106	-0.33%
2018/01/18	0	0.00	46	53.21	53.00	-46	5,075	-0.91%
2018/01/17	16	52.96	14	52.42	53.10	2	5,056	0.04%
2018/01/16	47	53.43	15.8	52.62	53.40	31.2	5,001	0.62%
2018/01/15	13	52.80	6	52.70	52.50	7	4,965	0.14%
2018/01/12	0	0.00	113	52.07	52.10	-113	4,958	-2.28%	大賣/鉅額交易
2018/01/11	27	53.29	178	52.43	52.00	-151	4,944	-3.05%	大賣/鉅額交易
2018/01/09	0	0.00	19	51.42	51.50	-19	4,840	-0.39%
2018/01/08	0	0.00	6	51.40	51.70	-6	4,842	-0.12%
2018/01/05	69	51.72	5	51.20	51.80	64	4,806	1.33%
2018/01/03	4	50.80	0	0.00	50.80	4	4,753	0.08%