潤泰全 (2915)-群益金鼎-海山券商分點個股進出

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
77.8
漲跌
▼0.2
漲幅
-0.26%
成交量
2,505張
產業
上市貿易百貨類股
753人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

潤泰全 (2915)籌碼相關－群益金鼎-海山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/12/03	0	0.00	30	77.90	77.80	-30	4,098	-0.73%
2024/12/02	34.4	77.67	4	78.00	78.00	30.4	4,100	0.74%
2024/11/29	1	76.50	0	0.00	77.40	1	4,118	0.02%
2024/11/28	11	76.36	22.1	76.24	77.20	-11.1	4,155	-0.27%
2024/11/27	15	77.91	6.1	77.35	77.10	8.9	4,123	0.22%
2024/11/26	19	79.22	18	78.79	78.70	1	4,089	0.02%
2024/11/25	20	80.43	21.1	80.57	80.40	-1.1	4,069	-0.03%
2024/11/22	22	79.47	24.1	80.22	81.90	-2.1	4,064	-0.05%
2024/11/21	19	78.77	19	79.52	79.60	0	3,926	0.00%
2024/11/20	33	79.73	0	0.00	79.00	33	3,791	0.87%
2024/11/19	2	79.75	6.4	79.94	80.00	-4.4	3,662	-0.12%
2024/11/18	21	77.84	26.4	79.17	78.90	-5.4	3,478	-0.15%
2024/11/15	1	76.90	0.1	76.80	76.90	0.9	3,355	0.03%
2024/11/14	2	76.40	0.1	76.00	76.20	1.9	3,387	0.06%
2024/11/13	11.3	77.31	24.1	77.59	78.00	-12.8	3,389	-0.38%
2024/11/12	1	79.10	1.1	79.57	80.00	-0.1	3,431	0.00%
2024/11/11	0	0.00	6.1	79.17	80.00	-6.1	3,375	-0.18%
2024/11/08	1	78.00	1	77.69	77.60	0	3,359	0.00%
2024/11/07	2	77.25	0.1	77.30	77.50	1.9	3,391	0.06%
2024/11/06	2	77.65	1	78.56	77.40	1	3,411	0.03%
2024/11/05	0	0.00	20.1	78.20	78.30	-20.1	3,450	-0.58%
2024/11/04	0	0.00	11.1	78.27	78.30	-11.1	3,547	-0.31%
2024/11/01	0	0.00	36.1	78.00	78.40	-36.1	3,722	-0.97%
2024/10/28	0	0.00	1.1	77.19	77.20	-1.1	3,846	-0.03%
2024/10/25	0	0.00	0	75.80	76.50	0	3,883	0.00%
2024/10/24	30	75.00	1	75.90	75.90	29	3,943	0.74%
2024/10/22	0	0.00	0.4	74.60	74.60	-0.4	4,168	-0.01%
2024/10/18	1	75.90	0	75.20	75.50	1	4,416	0.02%
2024/10/17	0	0.00	1	76.00	75.70	-1	4,530	-0.02%
2024/10/16	0	0.00	10	75.20	74.20	-10	4,694	-0.21%
2024/10/15	11	74.26	15	74.80	75.30	-4	4,831	-0.08%
2024/10/14	4	74.63	0.1	74.40	74.80	3.9	4,966	0.08%
2024/10/11	1	75.70	0.1	75.30	75.10	0.9	5,288	0.02%
2024/10/09	12	75.66	3	75.57	75.50	9	5,474	0.16%
2024/10/08	1	76.00	0.1	76.60	77.00	0.9	5,480	0.02%
2024/10/07	2	76.80	0.1	76.90	77.40	1.9	5,488	0.03%
2024/10/04	2	77.15	0	0.00	76.50	2	5,502	0.04%
2024/09/30	5	78.30	0	0.00	78.00	5	5,556	0.09%
2024/09/27	0	0.00	1	77.70	78.30	-1	5,751	-0.02%
2024/09/26	4	77.40	2	77.30	77.10	2	5,910	0.03%
2024/09/25	31	77.60	0	0.00	77.50	31	5,923	0.52%
2024/09/23	1.1	77.34	0	0.00	77.30	1.1	5,901	0.02%
2024/09/20	5	79.06	0	0.00	78.20	5	5,859	0.09%
2024/09/19	0	0.00	2	81.45	81.50	-2	5,728	-0.03%
2024/09/18	0	0.00	4	79.53	80.30	-4	5,651	-0.07%
2024/09/13	0	0.00	22	78.20	79.00	-22	5,596	-0.39%
2024/09/12	21	76.97	4	77.50	77.50	17	5,634	0.30%
2024/09/11	12	77.58	7	78.10	77.50	5	5,660	0.09%
2024/09/10	3	77.87	1	79.10	77.30	2	5,685	0.04%
2024/09/09	8	77.95	9	78.74	79.00	-1	5,711	-0.02%
2024/09/06	4	78.90	4	79.70	79.70	0	5,709	0.00%
2024/09/04	0	0.00	2	77.05	77.80	-2	5,882	-0.03%
2024/09/03	0	0.00	1	79.40	79.60	-1	5,977	-0.02%
2024/08/30	1	80.60	4	81.45	81.30	-3	6,048	-0.05%
2024/08/29	1	80.20	0	0.00	79.90	1	6,020	0.02%
2024/08/27	0	0.00	2	80.10	80.60	-2	6,071	-0.03%
2024/08/26	0	0.00	3.3	80.06	80.00	-3.3	6,098	-0.05%
2024/08/23	8	78.06	8	78.60	78.70	0	6,101	0.00%
2024/08/22	15	77.46	19	78.01	78.70	-4	6,165	-0.06%
2024/08/21	9	78.11	8	78.25	78.10	1	6,205	0.02%
2024/08/20	14	78.16	15.1	78.94	78.60	-1.1	6,243	-0.02%
2024/08/19	2	78.70	0	79.00	78.50	2	6,387	0.03%
2024/08/16	11	80.06	16	79.98	80.00	-5	6,427	-0.08%
2024/08/15	12	79.31	0	0.00	79.00	12	6,477	0.19%
2024/08/14	2	80.25	11	80.86	80.50	-9	6,586	-0.14%
2024/08/13	5	77.66	1	78.00	77.80	4	6,677	0.06%
2024/08/12	2	76.50	1	77.40	77.20	1	6,912	0.01%
2024/08/09	3	75.27	5	75.18	75.20	-2	7,357	-0.03%
2024/08/07	6	73.57	0	0.00	73.20	6	8,143	0.07%
2024/08/06	1	70.70	6	70.67	72.10	-5	8,170	-0.06%
2024/08/05	4	74.05	5	72.14	70.80	-1	8,109	-0.01%
2024/08/02	4	79.70	0	78.40	78.40	4	7,988	0.05%
2024/08/01	0	0.00	3	81.10	81.90	-3	7,923	-0.04%
2024/07/31	0	0.00	8	80.30	80.30	-8	7,936	-0.10%
2024/07/30	2	77.40	0	0.00	80.00	2	7,993	0.03%
2024/07/29	1	79.30	0	0.00	78.40	1	8,236	0.01%
2024/07/26	0	0.00	4	80.38	80.60	-4	8,190	-0.05%
2024/07/23	1	79.40	0.1	79.50	79.80	0.9	8,087	0.01%
2024/07/22	0.1	77.10	1.8	77.29	77.60	-1.7	8,008	-0.02%
2024/07/19	6	79.13	1	79.10	78.80	5	7,906	0.06%
2024/07/18	8	80.63	1.3	81.78	81.40	6.7	7,775	0.09%
2024/07/17	2	82.75	6	83.07	82.00	-4	7,637	-0.05%
2024/07/16	8	80.71	13	81.28	81.00	-5	7,489	-0.07%
2024/07/15	1	78.80	3	79.33	79.00	-2	7,333	-0.03%
2024/07/12	0	0.00	17	79.76	80.00	-17	7,193	-0.24%
2024/07/11	0	0.00	16	74.90	75.30	-16	6,865	-0.23%
2024/07/10	0	0.00	7	72.16	72.60	-7	6,701	-0.10%
2024/07/09	0	0.00	5	70.80	70.60	-5	6,650	-0.08%
2024/07/05	1	70.90	0	0.00	70.90	1	6,607	0.02%
2024/07/04	3	71.50	3	72.20	71.20	0	6,594	0.00%
2024/07/03	10	71.67	9	72.59	72.00	1	6,528	0.02%
2024/07/02	2	70.75	8	71.10	71.90	-6	6,310	-0.10%
2024/07/01	1	69.60	3	69.07	69.50	-2	6,131	-0.03%
2024/06/28	0	0.00	2	68.60	68.20	-2	6,077	-0.03%
2024/06/27	0.1	68.00	0	0.00	67.90	0.1	6,056	0.00%
2024/06/26	1	68.60	2	68.55	68.40	-1	6,030	-0.02%
2024/06/25	1	68.70	1	68.50	68.80	0	6,020	0.00%
2024/06/21	1	68.40	0	0.00	68.10	1	6,000	0.02%
2024/06/20	1	67.90	1	67.80	68.30	0	5,950	0.00%
2024/06/18	2	68.35	1	68.90	68.60	1	5,882	0.02%
2024/06/17	2.1	67.65	0	0.00	67.50	2.1	5,862	0.04%
2024/06/14	1	68.30	0	0.00	68.30	1	5,879	0.02%
2024/06/13	1	68.40	1	68.30	68.30	0	5,818	0.00%
2024/06/12	2	67.50	0	0.00	68.30	2	5,870	0.03%
2024/06/11	3.3	69.92	0	0.00	69.50	3.3	5,843	0.06%
2024/06/07	3	71.67	6	71.93	71.90	-3	5,753	-0.05%
2024/06/06	0	0.00	1	69.90	70.00	-1	5,620	-0.02%
2024/06/05	1	68.80	0	0.00	68.70	1	5,586	0.02%
2024/06/04	0	0.00	3	68.83	68.80	-3	5,577	-0.05%
2024/06/03	20	68.70	0	0.00	68.80	20	5,561	0.36%
2024/05/31	2	68.15	1	68.20	68.30	1	5,542	0.02%
2024/05/30	0	0.00	1	67.30	67.00	-1	5,501	-0.02%
2024/05/28	1	67.50	60	68.80	68.80	-59	5,425	-1.09%
2024/05/27	1	67.10	0	0.00	67.00	1	5,376	0.02%
2024/05/24	0	0.00	0.1	66.70	66.90	-0.1	5,334	0.00%
2024/05/23	2.1	65.95	5	66.32	65.70	-2.9	5,260	-0.06%
2024/05/22	3	67.83	1	67.70	67.90	2	5,098	0.04%
2024/05/21	4	67.78	3	67.90	67.80	1	5,034	0.02%
2024/05/20	4	69.00	5	69.68	68.70	-1	4,930	-0.02%
2024/05/17	11	70.78	6	71.17	70.70	5	4,760	0.11%
2024/05/16	10	72.92	3	74.20	72.10	7	4,542	0.15%
2024/05/15	11	73.27	11	73.85	73.20	0	4,294	0.00%
2024/05/14	23	68.70	40	68.23	68.20	-17	3,836	-0.44%
2024/05/13	22	65.97	14	67.35	69.60	8	3,435	0.23%
2024/05/09	1.5	62.29	0	0.00	61.90	1.5	2,902	0.05%
2024/05/08	0.1	62.00	3	62.30	62.60	-2.9	2,873	-0.10%
2024/05/07	1.1	62.89	0	0.00	63.00	1.1	2,812	0.04%
2024/05/03	0	0.00	5	62.98	62.60	-5	2,682	-0.19%
2024/05/02	66	64.18	4	63.85	63.60	62	2,583	2.40%
2024/04/30	2	60.35	0	0.00	60.20	2	2,289	0.09%
2024/04/29	1	60.70	1	61.00	61.10	0	2,258	0.00%
2024/04/25	0	0.00	21.9	59.61	59.90	-21.9	2,209	-0.99%
2024/04/24	0	0.00	6	60.00	59.60	-6	2,201	-0.27%
2024/04/23	0	0.00	6	59.95	59.80	-6	2,228	-0.27%
2024/04/22	0	0.00	1	60.00	60.00	-1	2,260	-0.05%
2024/04/19	0	0.00	1.5	59.57	59.60	-1.5	2,216	-0.07%
2024/04/18	0	0.00	3	58.73	60.00	-3	2,202	-0.14%
2024/04/17	1	58.50	0	0.00	58.60	1	2,198	0.05%
2024/04/15	0	0.00	1	59.60	59.70	-1	2,155	-0.05%
2024/04/09	2	59.80	0	0.00	59.90	2	2,194	0.09%
2024/04/03	1.1	59.51	0	0.00	59.60	1.1	2,297	0.05%
2024/04/02	1	60.10	0	0.00	59.90	1	2,339	0.04%
2024/04/01	0	0.00	1	60.20	60.30	-1	2,359	-0.04%
2024/03/28	0	0.00	1	60.00	59.60	-1	2,361	-0.04%
2024/03/22	0	0.00	1	59.00	59.00	-1	2,438	-0.04%
2024/03/21	4	58.80	0	0.00	58.80	4	2,460	0.16%
2024/03/19	4	58.58	0	0.00	58.20	4	2,641	0.15%
2024/03/18	1	59.10	0	0.00	59.10	1	2,600	0.04%
2024/03/15	1	59.00	3	59.83	59.20	-2	2,652	-0.08%
2024/03/13	0	0.00	1.3	61.21	61.20	-1.3	2,512	-0.05%
2024/03/11	1	61.40	4	60.85	60.80	-3	2,537	-0.12%
2024/03/08	0	0.00	1.6	59.36	59.30	-1.6	2,500	-0.06%
2024/03/07	0	0.00	0	59.50	59.50	0	2,525	0.00%
2024/03/06	0	0.00	1	60.00	60.00	-1	2,523	-0.04%
2024/03/01	0.1	59.30	0	0.00	59.50	0.1	2,552	0.00%
2024/02/26	1	60.20	0	0.00	60.20	1	2,514	0.04%
2024/02/23	0	0.00	100	60.31	60.20	-100	2,534	-3.94%
2024/02/22	0	0.00	100	60.80	60.50	-100	2,556	-3.91%
2024/02/20	2	60.70	0	0.00	60.70	2	2,651	0.08%
2024/02/19	1	61.20	0	0.00	61.10	1	2,695	0.04%
2024/02/16	1	60.20	0	0.00	60.40	1	2,858	0.03%
2024/02/02	3	60.60	0	0.00	60.50	3	2,989	0.10%
2024/01/26	1	61.10	0	0.00	61.10	1	2,962	0.03%
2024/01/25	0	0.00	0.1	60.50	60.40	-0.1	2,967	0.00%
2024/01/23	1	60.10	0.1	60.30	60.20	0.9	2,989	0.03%
2024/01/22	0.1	60.40	0	0.00	60.10	0.1	2,978	0.00%
2024/01/17	1	61.39	5	60.40	60.10	-4	2,954	-0.13%
2024/01/16	1	61.30	2	62.00	61.10	-1	2,902	-0.03%
2024/01/15	0	0.00	1	62.30	62.20	-1	2,852	-0.04%
2024/01/12	2	62.05	0	0.00	62.00	2	2,872	0.07%
2024/01/11	1	62.50	2	62.70	62.60	-1	2,883	-0.03%
2024/01/10	0	0.00	0.5	63.00	62.90	-0.5	2,970	-0.02%
2024/01/09	0	0.00	0.1	63.30	63.00	-0.1	2,973	0.00%
2024/01/08	1	63.20	0	0.00	63.20	1	2,961	0.03%
2024/01/04	1	63.70	0.7	63.90	63.80	0.3	2,930	0.01%
2024/01/03	0	0.00	3	64.70	64.50	-3	2,926	-0.10%
2024/01/02	1	65.30	10	65.11	64.90	-9	2,881	-0.31%
2023/12/29	30	64.30	0	0.00	64.30	30	2,801	1.07%
2023/12/28	0.5	64.00	7.1	63.97	64.10	-6.6	2,782	-0.24%
2023/12/27	0	0.00	2	63.85	63.50	-2	2,750	-0.07%
2023/12/26	0	0.00	3	63.33	63.40	-3	2,721	-0.11%
2023/12/25	0	0.00	2	63.20	62.80	-2	2,719	-0.07%
2023/12/20	2	62.60	0	0.00	62.60	2	2,688	0.07%
2023/12/19	8	62.89	0	0.00	62.60	8	2,667	0.30%
2023/12/18	0	0.00	2	64.10	63.60	-2	2,641	-0.08%
2023/12/15	1	63.40	5	63.34	63.10	-4	2,638	-0.15%
2023/12/14	20	62.90	43	63.01	62.70	-23	2,470	-0.93%
2023/12/12	2	62.00	0	0.00	62.40	2	2,424	0.08%
2023/12/11	0	0.00	6	63.50	63.50	-6	2,352	-0.25%
2023/12/08	4	63.23	0	0.00	63.10	4	2,347	0.17%
2023/12/07	20	64.30	20	63.80	63.70	0	2,338	0.00%
2023/12/06	0	0.00	40.1	64.54	64.50	-40.1	2,304	-1.74%
2023/12/05	25	63.90	0	0.00	63.70	25	2,257	1.11%
2023/12/04	0	0.00	28	64.00	63.90	-28	2,232	-1.25%
2023/12/01	34	62.88	15	62.67	62.70	19	2,201	0.86%
2023/11/24	20	61.57	104	61.50	61.40	-84	2,108	-3.98%	大賣/
2023/11/23	10	61.60	0	0.00	61.90	10	2,147	0.47%
2023/11/22	13	61.38	112	61.41	61.30	-99	2,142	-4.62%	大賣/
2023/11/20	11	61.77	0	0.00	61.50	11	2,102	0.52%
2023/11/17	3	63.33	0	0.00	63.30	3	2,026	0.15%
2023/11/16	5	63.74	5	65.00	64.00	0	2,018	0.00%
2023/11/15	1	63.00	7	64.17	64.80	-6	2,009	-0.30%
2023/11/14	53	61.99	9	61.64	62.30	44	1,838	2.39%
2023/11/07	0.1	58.70	0	0.00	58.30	0.1	1,820	0.00%
2023/11/03	0	0.00	2	58.60	58.70	-2	1,908	-0.10%
2023/11/02	0	0.00	7	58.29	57.90	-7	1,920	-0.36%
2023/11/01	0	0.00	1	56.50	56.60	-1	1,920	-0.05%
2023/10/30	1	57.10	0	0.00	57.20	1	1,939	0.05%
2023/10/20	1	57.00	1	57.60	57.70	0	2,020	0.00%
2023/10/19	0.1	58.30	0	0.00	58.00	0.1	2,050	0.00%
2023/10/17	1	59.00	0	0.00	58.90	1	2,007	0.05%
2023/10/11	1	58.30	0	0.00	58.50	1	2,092	0.05%
2023/10/05	150	58.89	0	0.00	58.70	150	2,089	7.18%	大買/鉅額交易
2023/10/03	9	59.39	11	59.80	59.20	-2	2,109	-0.09%
2023/10/02	0	0.00	163	58.71	58.60	-163	2,114	-7.71%	大賣/鉅額交易
2023/09/28	0	0.00	2	58.90	58.80	-2	2,136	-0.09%
2023/09/26	1	59.00	0	0.00	58.80	1	2,205	0.05%
2023/09/22	3	59.50	163	59.49	59.50	-160	2,207	-7.25%	大賣/鉅額交易
2023/09/21	0	0.00	1	60.00	59.70	-1	2,215	-0.05%
2023/09/20	9	60.11	0	0.00	60.50	9	2,219	0.41%
2023/09/19	2	60.00	0	0.00	60.80	2	2,185	0.09%
2023/09/18	2	60.00	0	0.00	60.30	2	2,180	0.09%
2023/09/15	5	60.40	0	0.00	60.00	5	2,205	0.23%
2023/09/13	2	60.45	0	0.00	60.10	2	2,200	0.09%
2023/09/12	8	61.01	0	0.00	60.70	8	2,250	0.36%
2023/09/07	1	60.50	0	0.00	60.80	1	2,293	0.04%
2023/09/06	5.1	61.14	6	61.50	61.20	-0.9	2,312	-0.04%
2023/09/05	2	61.60	0	0.00	61.90	2	2,318	0.09%
2023/08/30	0	0.00	3	62.90	62.00	-3	2,532	-0.12%
2023/08/29	1	62.00	5	61.20	62.30	-4	2,537	-0.16%
2023/08/28	1	60.50	0	0.00	60.70	1	2,489	0.04%
2023/08/22	0	0.00	4	61.30	59.70	-4	2,494	-0.16%
2023/08/21	0	0.00	3.4	61.05	60.90	-3.4	2,498	-0.14%
2023/08/17	12	59.38	10	59.24	59.60	2	2,466	0.08%
2023/08/15	0	0.00	0	61.00	60.90	0	2,422	0.00%
2023/08/10	0	0.00	10	59.85	60.10	-10	2,394	-0.42%
2023/08/07	0	0.00	8	62.40	62.60	-8	2,408	-0.33%
2023/08/02	5	62.60	7	63.30	62.50	-2	2,421	-0.08%
2023/08/01	0.1	62.60	0.3	62.60	62.70	-0.2	2,406	-0.01%
2023/07/31	0.2	62.30	0	0.00	62.00	0.2	2,392	0.01%
2023/07/27	0.2	62.10	0	0.00	62.10	0.2	2,392	0.01%
2023/07/26	0	0.00	0.8	61.40	61.20	-0.8	2,387	-0.03%
2023/07/20	0	0.00	1	63.20	62.50	-1	2,483	-0.04%
2023/07/19	5	61.60	5	60.10	60.80	0	2,503	0.00%
2023/07/13	0	0.00	10	61.00	60.90	-10	2,540	-0.39%
2023/07/10	0	0.00	3	61.50	61.50	-3	2,568	-0.12%
2023/07/06	2.4	60.52	0	0.00	60.60	2.4	2,596	0.09%
2023/07/05	2	62.70	0	0.00	61.90	2	2,579	0.08%
2023/07/04	2	62.20	8	61.63	62.50	-6	2,562	-0.23%
2023/06/30	0	0.00	1	60.40	60.20	-1	2,549	-0.04%
2023/06/29	1	60.50	11	61.07	60.40	-10	2,569	-0.39%
2023/06/28	0	0.00	2	60.75	60.80	-2	2,579	-0.08%
2023/06/19	0.1	60.00	0	0.00	59.80	0.1	2,647	0.00%
2023/06/16	2	60.00	0	0.00	59.60	2	2,694	0.07%
2023/06/15	0.1	61.00	0	0.00	60.70	0.1	2,738	0.00%
2023/06/12	1.6	60.41	0	0.00	60.30	1.6	3,139	0.05%
2023/06/07	5	60.90	3	60.90	61.40	2	3,131	0.06%
2023/06/06	2	60.90	0	0.00	60.90	2	3,097	0.06%
2023/06/05	0	0.00	0.4	60.50	60.50	-0.4	3,067	-0.01%
2023/06/02	0	0.00	1	57.50	57.30	-1	2,955	-0.03%
2023/05/30	5	56.10	0	0.00	56.20	5	2,965	0.17%
2023/05/29	5	56.00	0	0.00	56.40	5	3,006	0.17%
2023/05/26	3.2	56.01	0	0.00	55.90	3.2	3,012	0.11%
2023/05/24	1	57.30	1	57.30	57.30	0	2,992	0.00%
2023/05/18	0	0.00	1	56.60	56.10	-1	3,012	-0.03%
2023/05/15	4	54.60	0	0.00	54.70	4	3,008	0.13%
2023/05/12	3	56.40	0	0.00	56.50	3	2,950	0.10%
2023/05/11	0.8	57.46	0	0.00	56.70	0.8	2,945	0.03%
2023/05/09	1.5	58.60	4	58.80	57.90	-2.5	2,925	-0.09%
2023/05/05	1	58.40	0	0.00	58.00	1	2,922	0.03%
2023/05/04	0	0.00	7	58.29	58.40	-7	2,950	-0.24%
2023/04/28	10	58.00	0	0.00	57.80	10	3,084	0.32%
2023/04/26	5	56.60	1	57.70	57.60	4	3,038	0.13%
2023/04/25	9	57.70	9	58.71	57.50	0	2,990	0.00%
2023/04/24	2	58.00	8	58.06	58.20	-6	2,914	-0.21%
2023/04/21	3	56.10	0	0.00	56.00	3	2,856	0.11%
2023/04/20	3	56.40	0	0.00	56.40	3	2,802	0.11%
2023/04/19	3	56.97	0	0.00	56.70	3	2,804	0.11%
2023/04/18	1	57.70	5	57.20	57.20	-4	2,794	-0.14%
2023/04/13	0.1	58.00	0	0.00	58.10	0.1	2,815	0.00%
2023/04/12	5	58.38	0	0.00	58.40	5	2,803	0.18%
2023/04/10	0	0.00	1	57.00	56.90	-1	2,807	-0.04%
2023/04/06	5	56.10	0	0.00	56.30	5	2,862	0.17%
2023/03/31	2	56.50	0	0.00	56.50	2	2,882	0.07%
2023/03/30	2	56.90	0	0.00	56.80	2	3,082	0.06%
2023/03/29	0	0.00	2	56.95	57.10	-2	3,300	-0.06%
2023/03/28	8	56.45	0	0.00	56.40	8	3,582	0.22%
2023/03/27	7	56.70	0	0.00	56.80	7	3,853	0.18%
2023/03/23	3	56.80	0	0.00	57.00	3	4,176	0.07%
2023/03/20	32	55.58	0	0.00	55.60	32	4,364	0.73%
2023/03/17	1.1	58.63	0	0.00	57.90	1.1	4,349	0.03%
2023/03/16	12	58.07	2	58.45	58.30	10	4,469	0.22%
2023/03/15	5.6	58.46	216	59.00	58.50	-210.4	4,473	-4.70%	大賣/鉅額交易
2023/03/10	0	0.00	0.3	66.11	66.00	-0.3	4,567	-0.01%
2023/03/07	1	67.00	0	0.00	67.10	1	4,640	0.02%
2023/03/01	0.2	67.00	0	0.00	66.40	0.2	4,886	0.00%
2023/02/17	0	0.00	7	68.36	67.80	-7	5,238	-0.13%
2023/02/16	0	0.00	9	68.01	68.00	-9	5,406	-0.17%
2023/02/13	0.1	66.20	0	0.00	66.10	0.1	5,500	0.00%
2023/02/10	1	65.80	0	0.00	65.60	1	5,553	0.02%
2023/02/07	0	67.10	0	0.00	66.80	0	5,670	0.00%
2023/02/06	1	66.50	0	0.00	66.40	1	5,757	0.02%
2023/02/02	0	0.00	2	67.80	67.90	-2	5,809	-0.03%
2023/02/01	0	0.00	3	67.67	67.40	-3	5,872	-0.05%
2023/01/31	0	0.00	6	66.78	66.90	-6	5,928	-0.10%
2023/01/30	0	0.00	1	65.60	65.10	-1	5,901	-0.02%
2023/01/17	2	63.60	0	0.00	63.70	2	5,863	0.03%
2023/01/16	1	63.80	0	0.00	63.80	1	5,931	0.02%
2023/01/13	2	64.40	0	0.00	64.00	2	5,991	0.03%
2023/01/12	4	63.85	0	0.00	64.40	4	6,134	0.07%
2023/01/11	3	64.03	0	0.00	64.00	3	6,288	0.05%
2023/01/10	21	63.76	0	0.00	64.00	21	6,318	0.33%
2023/01/09	4	63.75	0	0.00	64.00	4	6,329	0.06%
2023/01/06	5	63.08	2	63.00	63.10	3	6,363	0.05%
2023/01/05	19	63.65	0	0.00	63.30	19	6,551	0.29%
2023/01/04	9	64.42	0	0.00	64.20	9	6,812	0.13%
2023/01/03	5	64.90	0	0.00	65.10	5	6,868	0.07%
2022/12/30	0	0.00	5	65.72	65.00	-5	6,950	-0.07%
2022/12/29	16	66.13	0	0.00	65.90	16	6,996	0.23%
2022/12/28	0	0.00	5	67.50	66.90	-5	7,119	-0.07%
2022/12/27	0.1	67.90	7	67.91	67.90	-6.9	7,294	-0.09%
2022/12/26	0	0.00	8	67.30	67.30	-8	7,293	-0.11%
2022/12/23	8	66.59	5	66.70	66.70	3	7,274	0.04%
2022/12/22	1	66.60	9	67.00	66.60	-8	7,234	-0.11%
2022/12/21	18	63.99	5	64.20	64.90	13	7,035	0.18%
2022/12/20	40	65.52	14	64.95	64.10	26	6,836	0.38%
2022/12/19	12	67.43	1	67.20	67.00	11	6,653	0.17%
2022/12/16	4	68.45	5	70.70	68.70	-1	6,402	-0.02%
2022/12/15	1	69.50	0	0.00	69.10	1	6,149	0.02%
2022/12/14	1	68.50	0	0.00	69.30	1	6,138	0.02%
2022/12/13	20	67.07	11	67.31	66.90	9	6,097	0.15%
2022/12/12	32	67.07	1	67.50	66.50	31	6,108	0.51%
2022/12/09	1	69.40	3	69.00	68.90	-2	6,048	-0.03%
2022/12/08	15	69.17	0	0.00	69.10	15	5,996	0.25%
2022/12/07	2	71.40	3	71.60	71.30	-1	5,828	-0.02%
2022/12/06	0	0.00	7	70.83	70.00	-7	5,757	-0.12%
2022/12/05	5	69.00	12	69.97	70.40	-7	5,702	-0.12%
2022/12/02	0	0.00	8	67.81	67.20	-8	5,566	-0.14%
2022/12/01	5	66.22	0	0.00	66.30	5	5,549	0.09%
2022/11/30	29	65.97	0	0.00	66.30	29	5,543	0.52%
2022/11/29	39	65.93	0	0.00	66.10	39	5,555	0.70%
2022/11/28	15	65.84	0	0.00	66.10	15	5,623	0.27%
2022/11/25	75	66.80	0	0.00	66.00	75	5,670	1.32%
2022/11/24	30	66.50	9	66.71	66.80	21	5,627	0.37%
2022/11/23	12	64.80	0	0.00	65.00	12	5,536	0.22%
2022/11/22	29	63.05	1	63.80	64.00	28	5,479	0.51%
2022/11/21	17	64.90	3	64.80	64.10	14	5,480	0.26%
2022/11/18	3	64.00	3	64.00	64.00	0	5,485	0.00%
2022/11/17	6	64.00	5	64.60	63.90	1	5,456	0.02%
2022/11/16	15	65.60	11	66.48	65.20	4	5,409	0.07%
2022/11/15	9	66.30	4	66.18	67.10	5	5,317	0.09%
2022/11/14	0	0.00	8	64.83	65.00	-8	5,222	-0.15%
2022/11/11	0	0.00	7	62.04	62.70	-7	5,066	-0.14%
2022/11/10	1	60.90	0	0.00	61.10	1	5,028	0.02%
2022/11/09	0	0.00	2	62.00	61.50	-2	5,132	-0.04%
2022/11/08	0	0.00	9	61.02	61.20	-9	5,205	-0.17%
2022/11/07	0	0.00	3	59.70	59.30	-3	5,240	-0.06%
2022/11/04	0	0.00	6	59.53	59.60	-6	5,279	-0.11%
2022/11/01	0	0.00	8	55.95	56.70	-8	5,495	-0.15%
2022/10/28	1	55.30	6	55.80	55.80	-5	5,610	-0.09%
2022/10/27	0	0.00	10	53.95	54.80	-10	5,593	-0.18%
2022/10/25	2	52.95	0	0.00	52.60	2	6,121	0.03%
2022/10/24	2	54.30	0.3	53.10	52.90	1.7	6,126	0.03%
2022/10/21	1	53.90	6.2	54.16	53.70	-5.2	6,112	-0.09%
2022/10/20	2	52.55	1	53.30	53.40	1	6,148	0.02%
2022/10/19	119	52.63	13	52.75	52.30	106	6,231	1.70%	大買/鉅額交易
2022/10/18	0.2	51.40	0	0.00	51.40	0.2	6,302	0.00%
2022/10/14	11	51.02	0	0.00	51.00	11	6,956	0.16%
2022/10/13	42.2	51.41	13	50.91	50.90	29.2	7,122	0.41%
2022/10/12	76	53.07	17	53.85	53.60	59	6,937	0.85%
2022/10/11	34	50.00	0	0.00	50.10	34	6,663	0.51%
2022/10/07	8	51.04	5	50.88	51.00	3	6,601	0.05%
2022/10/06	31	50.31	3	50.53	50.60	28	6,516	0.43%
2022/10/05	20	50.07	3	50.27	50.00	17	6,463	0.26%
2022/10/04	41	49.66	0	0.00	49.65	41	6,343	0.65%
2022/09/30	1	49.70	0	0.00	51.10	1	6,152	0.02%
2022/09/28	8	50.88	0	0.00	50.50	8	6,156	0.13%
2022/09/27	1	51.70	1	51.70	52.60	0	6,155	0.00%
2022/09/26	50	50.96	0.3	51.00	51.40	49.7	6,133	0.81%
2022/09/23	6	51.88	0	0.00	52.10	6	6,099	0.10%
2022/09/22	2	51.75	0	0.00	52.40	2	6,093	0.03%
2022/09/21	14	52.69	0	0.00	52.60	14	6,041	0.23%
2022/09/20	0	0.00	1.5	52.64	52.50	-1.5	5,984	-0.02%
2022/09/19	12	52.20	4	52.60	52.60	8	5,970	0.13%
2022/09/16	1	52.80	0.3	53.00	53.30	0.7	5,887	0.01%
2022/09/12	1	54.80	0	0.00	55.10	1	5,862	0.02%
2022/09/08	9	54.94	1	55.10	54.90	8	5,858	0.14%
2022/09/07	7	56.39	0	55.90	55.20	7	5,795	0.12%
2022/09/06	4.2	57.88	0	0.00	57.90	4.2	5,722	0.07%
2022/09/02	8	60.44	66	60.33	60.10	-58	5,705	-1.02%
2022/09/01	1	61.70	40	62.25	62.50	-39	5,643	-0.69%
2022/08/31	0	0.00	3	65.80	65.40	-3	5,586	-0.05%
2022/08/30	0	0.00	16	65.91	66.00	-16	5,581	-0.29%
2022/08/29	0	0.00	98	64.90	65.30	-98	5,569	-1.76%
2022/08/26	0	0.00	11	66.07	66.80	-11	5,540	-0.20%
2022/08/25	2	65.40	86	64.88	65.00	-84	5,496	-1.53%
2022/08/24	151	65.29	5	64.80	65.00	146	5,491	2.66%	大買/鉅額交易
2022/08/23	57	65.36	2	65.40	65.20	55	5,494	1.00%
2022/08/22	19	65.84	6	66.12	66.40	13	5,526	0.24%
2022/08/19	4	65.68	0	0.00	65.80	4	5,520	0.07%
2022/08/18	9	65.58	0	0.00	66.00	9	5,506	0.16%
2022/08/17	6	66.62	10	66.20	66.30	-4	5,508	-0.07%
2022/08/16	21	66.56	5	66.50	66.30	16	5,509	0.29%
2022/08/15	15	69.00	1	69.10	68.70	14	5,406	0.26%
2022/08/12	6	64.27	2	65.35	65.30	4	5,302	0.08%
2022/08/11	7	63.31	6	63.12	63.70	1	5,286	0.02%
2022/08/10	4	61.15	9	61.94	61.00	-5	5,273	-0.09%
2022/08/09	3	60.33	3	60.67	60.70	0	5,321	0.00%
2022/08/08	7	64.80	1	65.30	64.50	6	5,342	0.11%
2022/08/05	2	64.25	2	65.00	65.00	0	5,284	0.00%
2022/08/04	1	64.00	1.7	63.45	63.70	-0.7	5,441	-0.01%
2022/08/03	2	64.80	2	65.05	65.00	0	5,496	0.00%
2022/08/02	27	65.00	13.2	65.62	65.90	13.8	5,716	0.24%
2022/08/01	47	62.10	18	63.22	65.50	29	6,231	0.47%
2022/07/29	6	61.60	0.4	61.60	61.60	5.6	5,753	0.10%
2022/07/28	2	68.45	1	68.90	68.40	1	5,718	0.02%
2022/07/27	7	68.26	1	68.81	69.10	6	5,796	0.10%
2022/07/26	1	71.00	7.3	69.70	69.30	-6.3	5,796	-0.11%
2022/07/25	24	66.22	14	67.70	67.90	10	5,627	0.18%
2022/07/22	23	65.63	14.9	66.11	66.60	8.1	5,429	0.15%
2022/07/21	4	65.70	3	65.70	65.70	1	5,007	0.02%
2022/07/20	21	75.86	6	73.08	72.90	15	4,995	0.30%
2022/07/19	1	80.80	7	80.90	80.90	-6	4,811	-0.12%
2022/07/18	0	0.00	9	79.93	80.50	-9	4,803	-0.19%
2022/07/15	2	78.45	3	79.03	78.30	-1	4,784	-0.02%
2022/07/14	1	77.10	1	78.20	78.40	0	4,787	0.00%
2022/07/13	0	0.00	11	78.02	78.00	-11	4,809	-0.23%
2022/07/12	3	76.57	2	77.80	75.50	1	4,882	0.02%
2022/07/11	0.1	77.50	1	77.80	77.60	-0.9	4,875	-0.02%
2022/07/08	2	76.75	3	77.37	76.90	-1	4,849	-0.02%
2022/07/07	0	0.00	2.6	76.11	75.80	-2.6	4,868	-0.05%
2022/07/06	2	74.95	0	0.00	74.50	2	4,955	0.04%
2022/07/04	0.1	74.70	0	0.00	74.50	0.1	4,992	0.00%
2022/07/01	5	74.96	0	0.00	73.50	5	5,045	0.10%
2022/06/30	3	77.93	0	0.00	77.60	3	4,978	0.06%
2022/06/29	1	80.90	0	0.00	79.80	1	4,966	0.02%
2022/06/28	0	0.00	1	79.70	80.00	-1	4,983	-0.02%
2022/06/27	0	0.00	3	80.70	80.80	-3	5,006	-0.06%
2022/06/24	1	79.00	11	79.41	79.60	-10	5,041	-0.20%
2022/06/23	10.1	78.12	2	77.75	78.20	8.1	5,069	0.16%
2022/06/22	9	79.90	0	0.00	79.10	9	5,110	0.18%
2022/06/21	0	0.00	2	80.30	81.40	-2	5,123	-0.04%
2022/06/20	8	80.44	1	80.70	78.80	7	5,159	0.14%
2022/06/17	0.1	82.20	10	81.93	82.60	-10	5,198	-0.19%
2022/06/16	6	83.00	2	85.40	82.40	4	5,186	0.08%
2022/06/15	1	84.40	1	85.00	84.30	0	5,201	0.00%
2022/06/14	6	82.15	6	83.27	84.00	0	5,223	0.00%
2022/06/13	13	84.41	0	0.00	84.00	13	5,256	0.25%
2022/06/10	0	0.00	12	86.77	87.20	-12	5,238	-0.23%
2022/06/09	0	0.00	5	86.22	86.00	-5	5,240	-0.10%
2022/06/08	0	0.00	5	85.50	85.50	-5	5,261	-0.10%
2022/06/07	0	0.00	1	85.10	85.00	-1	5,310	-0.02%
2022/06/06	1	84.00	2	84.60	84.60	-1	5,366	-0.02%
2022/06/02	8	84.31	0	0.00	84.40	8	5,475	0.15%
2022/06/01	1	85.10	5	85.90	85.10	-4	5,590	-0.07%
2022/05/31	12	84.95	10	85.39	85.10	2	5,623	0.04%
2022/05/30	0	0.00	8	84.81	85.10	-8	5,656	-0.14%
2022/05/27	0	0.00	3	83.07	83.20	-3	5,653	-0.05%
2022/05/26	2	81.80	2	83.10	81.80	0	5,707	0.00%
2022/05/24	5	82.44	13	82.95	81.50	-8	6,042	-0.13%
2022/05/23	0	0.00	13	83.08	83.20	-13	6,136	-0.21%
2022/05/20	39	82.63	1	82.20	82.30	38	6,238	0.61%
2022/05/19	11	81.66	0	0.00	81.90	11	6,341	0.17%
2022/05/18	1	84.50	11	84.32	84.10	-10	6,319	-0.16%
2022/05/17	10	81.64	72	83.56	83.80	-62	6,370	-0.97%
2022/05/16	52	81.42	1	83.60	81.00	51	6,264	0.81%
2022/05/13	6	82.33	1	83.00	82.90	5	6,165	0.08%
2022/05/12	115	83.23	20	83.00	82.00	95	6,064	1.57%	大買/
2022/05/11	14.2	86.94	6	87.03	86.50	8.2	5,834	0.14%
2022/05/10	130.1	87.88	3	88.47	87.60	127.1	5,686	2.24%	大買/鉅額交易
2022/05/09	19	93.33	108.9	93.15	91.00	-89.9	5,402	-1.66%	大賣/
2022/05/06	1	101.00	0	0.00	101.00	1	4,760	0.02%
2022/05/04	1	123.00	5	120.40	124.00	-4	4,793	-0.08%
2022/05/03	1	117.00	13.8	116.85	119.50	-12.8	4,695	-0.27%
2022/04/29	0	0.00	1.1	114.15	115.50	-1.1	4,632	-0.02%
2022/04/28	3	111.50	1	112.00	112.00	2	4,635	0.04%
2022/04/27	15	109.83	3	109.33	112.50	12	4,626	0.26%
2022/04/26	5	109.00	12	110.04	110.50	-7	4,485	-0.16%
2022/04/25	4	100.25	1	100.50	100.50	3	4,396	0.07%
2022/04/22	3	102.83	0	0.00	103.50	3	4,382	0.07%
2022/04/21	1	104.00	0	0.00	103.50	1	4,470	0.02%
2022/04/20	7	102.50	0	0.00	103.50	7	4,502	0.16%
2022/04/19	0	103.25	1	105.00	103.00	-1	4,538	-0.02%
2022/04/18	3	101.33	65.1	101.75	102.00	-62.1	4,632	-1.34%
2022/04/15	5	105.50	0	107.00	106.00	5	4,564	0.11%
2022/04/12	12.1	107.95	3.2	107.06	107.00	9	4,665	0.19%
2022/04/11	2	113.50	0	0.00	113.00	2	4,572	0.04%
2022/04/08	6	115.17	6	115.50	116.00	0	4,553	0.00%
2022/04/07	1	115.00	0.1	119.00	114.50	0.9	4,569	0.02%
2022/04/06	0	0.00	1	116.00	117.50	-1	4,541	-0.02%
2022/03/31	0	0.00	2	117.00	116.00	-2	4,530	-0.04%
2022/03/30	1.2	117.57	1	119.00	117.50	0.2	4,582	0.00%
2022/03/29	0	0.00	13	115.81	117.50	-13	4,686	-0.28%
2022/03/28	13	115.38	3	115.50	116.00	10	4,814	0.21%
2022/03/25	2	117.00	3.6	116.82	118.00	-1.6	4,995	-0.03%
2022/03/24	4	117.00	1	115.00	116.00	3	5,080	0.06%
2022/03/23	1.2	114.57	4	114.38	115.50	-2.9	5,195	-0.05%
2022/03/22	1	112.50	4.5	111.22	114.50	-3.5	5,189	-0.07%
2022/03/21	1	108.50	2	108.50	108.50	-1	5,144	-0.02%
2022/03/17	0	0.00	3.4	107.65	107.50	-3.4	5,236	-0.06%
2022/03/16	2	104.75	4	104.25	104.50	-2	5,235	-0.04%
2022/03/15	3	106.17	6	106.08	106.00	-3	5,194	-0.06%
2022/03/14	4	107.75	2	107.50	107.50	2	5,214	0.04%
2022/03/11	5	107.20	0	0.00	108.50	5	5,224	0.10%
2022/03/10	19	110.16	1	110.50	110.00	18	5,234	0.34%
2022/03/09	14	104.75	1	105.00	107.00	13	5,237	0.25%
2022/03/08	4.3	105.01	32.9	104.79	103.50	-28.6	5,279	-0.54%
2022/03/07	20.4	110.09	0	0.00	109.50	20.4	5,186	0.39%
2022/03/04	2	115.50	1	117.00	115.00	1	5,094	0.02%
2022/03/03	4	116.75	3	118.50	117.50	1	5,115	0.02%
2022/03/02	11	113.36	8	114.94	116.00	3	5,103	0.06%
2022/03/01	8	113.63	5	114.80	115.00	3	5,084	0.06%
2022/02/25	14	113.11	3	114.67	115.00	11	5,061	0.22%
2022/02/24	111	116.48	7	117.14	113.00	104	5,019	2.07%	大買/鉅額交易
2022/02/23	31	115.19	7	116.36	117.50	24	4,797	0.50%
2022/02/22	2	111.75	43	111.10	112.00	-41	4,706	-0.87%
2022/02/21	3	110.50	16	109.56	113.00	-13	4,609	-0.28%
2022/02/18	32	107.64	1	106.50	108.00	31	4,520	0.69%
2022/02/17	26	104.65	7	106.57	107.00	19	4,518	0.42%
2022/02/16	1	102.50	1	103.00	103.00	0	4,484	0.00%
2022/02/15	3	102.33	0	0.00	102.00	3	4,479	0.07%
2022/02/14	1	100.00	31	99.53	100.00	-30	4,450	-0.67%
2022/02/09	2	99.80	0	0.00	99.80	2	4,440	0.05%
2022/02/08	1	98.70	4	99.30	99.50	-3	4,476	-0.07%
2022/02/07	6	96.80	0	0.00	98.80	6	4,483	0.13%
2022/01/26	2	94.45	0	0.00	94.60	2	4,488	0.04%
2022/01/25	1	93.90	3	93.90	93.80	-2	4,598	-0.04%
2022/01/24	1	95.90	0	0.00	95.90	1	4,658	0.02%
2022/01/21	4	96.20	2	96.70	96.10	2	4,708	0.04%
2022/01/20	3	99.00	0	0.00	98.70	3	4,720	0.06%
2022/01/19	0.1	100.00	3	100.00	99.20	-2.9	4,873	-0.06%
2022/01/14	5	100.50	0	0.00	100.00	5	5,128	0.10%
2022/01/13	1	102.50	1	102.00	102.50	0	5,120	0.00%
2022/01/12	6	101.50	19	101.95	101.50	-13	5,128	-0.25%
2022/01/11	41	103.16	1	101.50	102.50	40	5,114	0.78%
2022/01/10	1	98.00	1	98.30	99.30	0	5,035	0.00%
2022/01/07	0.2	98.90	51	99.11	98.90	-50.8	5,042	-1.01%
2022/01/06	2	100.50	4.3	101.20	100.50	-2.3	5,016	-0.05%
2022/01/05	5	98.12	1	98.30	98.80	4	5,041	0.08%
2022/01/04	0	0.00	11	97.11	98.10	-11	5,083	-0.22%
2022/01/03	0	0.00	5.6	97.27	97.40	-5.6	5,126	-0.11%
2021/12/30	0	0.00	1	98.00	97.50	-1	5,151	-0.02%
2021/12/29	16	97.58	0	0.00	97.20	16	5,228	0.31%
2021/12/28	0	0.00	1	96.00	96.20	-1	5,276	-0.02%
2021/12/24	0	0.00	1	96.90	96.30	-1	5,611	-0.02%
2021/12/22	4	94.93	0	0.00	94.10	4	5,572	0.07%
2021/12/21	23	97.09	2	96.30	96.30	21	5,570	0.38%
2021/12/20	17.1	93.11	0	0.00	94.20	17.1	5,722	0.30%
2021/12/17	2	92.20	0	0.00	93.40	2	5,685	0.04%
2021/12/16	1	92.90	0	0.00	93.10	1	5,844	0.02%
2021/12/14	1	93.90	2	92.85	92.50	-1	6,310	-0.02%
2021/12/13	0.1	94.50	0	0.00	93.50	0.1	6,365	0.00%
2021/12/10	4	96.20	0	0.00	95.80	4	6,527	0.06%
2021/12/09	1	97.50	0	0.00	97.00	1	6,649	0.02%
2021/12/08	0.2	99.20	26	97.79	97.70	-25.8	6,843	-0.38%
2021/12/07	0.2	97.50	0	0.00	98.60	0.2	6,889	0.00%
2021/12/06	0	0.00	5	96.50	96.50	-5	6,922	-0.07%
2021/12/02	8.4	97.88	0	0.00	97.10	8.4	6,977	0.12%
2021/12/01	1	98.50	0	0.00	100.00	1	7,010	0.01%
2021/11/30	0	0.00	1	101.00	100.00	-1	7,034	-0.01%
2021/11/29	5	98.34	0	0.00	99.10	5	7,095	0.07%
2021/11/26	0.2	101.00	3	101.33	100.50	-2.8	7,131	-0.04%
2021/11/24	4.2	102.69	0	0.00	103.50	4.2	7,201	0.06%
2021/11/23	3.3	105.89	0	0.00	104.00	3.3	7,182	0.05%
2021/11/22	0.2	106.00	0	0.00	106.50	0.2	7,119	0.00%
2021/11/19	0.3	108.10	14	108.00	107.50	-13.8	7,089	-0.19%
2021/11/17	10.2	109.00	10	108.50	110.00	0.2	7,049	0.00%
2021/11/16	20	108.75	10	108.00	109.00	10	7,030	0.14%
2021/11/15	13	107.31	14	109.79	110.50	-1	7,020	-0.01%
2021/11/12	14	105.50	0	0.00	105.00	14	6,951	0.20%
2021/11/11	0	0.00	1	104.00	104.00	-1	6,996	-0.01%
2021/11/08	0.1	103.00	1	102.00	102.50	-1	7,157	-0.01%
2021/11/05	6	101.33	5	102.00	102.00	1	7,166	0.01%
2021/11/04	0	0.00	2	104.50	104.50	-2	7,128	-0.03%
2021/11/03	0	0.00	2	106.50	106.00	-2	7,109	-0.03%
2021/11/02	12	105.54	24.5	106.30	104.00	-12.5	7,065	-0.18%
2021/11/01	4	109.75	2	110.25	110.00	2	6,976	0.03%
2021/10/29	3	107.67	1	107.00	108.50	2	6,886	0.03%
2021/10/28	7	102.93	2	103.75	104.50	5	6,811	0.07%
2021/10/27	4	102.50	0	0.00	104.00	4	6,774	0.06%
2021/10/26	1	97.50	1	94.50	98.80	0	6,607	0.00%
2021/10/25	8	93.20	0	0.00	93.20	8	6,519	0.12%
2021/10/22	16	92.34	0	0.00	93.90	16	6,455	0.25%
2021/10/19	0	0.00	3	88.17	88.50	-3	6,448	-0.05%
2021/10/14	5	87.00	0	0.00	87.20	5	6,434	0.08%
2021/10/13	2	85.50	5	85.36	85.80	-3	6,473	-0.05%
2021/10/08	3	90.57	2	92.40	90.60	1	6,330	0.02%
2021/10/07	2	89.95	0	0.00	90.00	2	6,285	0.03%
2021/10/06	6.1	90.73	2	90.10	89.30	4.1	6,285	0.07%
2021/10/05	3.1	89.05	2	89.80	89.20	1.1	6,247	0.02%
2021/10/04	2.4	91.16	2	90.40	89.70	0.4	6,383	0.01%
2021/10/01	1.3	126.20	2	123.75	124.00	-0.8	6,331	-0.01%
2021/09/30	3	127.00	1	128.00	128.00	2	6,261	0.03%
2021/09/29	0	0.00	14	121.00	123.50	-14	6,174	-0.23%
2021/09/28	15	122.27	19.1	123.83	125.00	-4.1	6,113	-0.07%
2021/09/27	21	120.90	15.1	120.99	120.50	5.9	5,939	0.10%
2021/09/24	0	0.00	3.2	131.78	132.00	-3.2	5,575	-0.06%
2021/09/23	6	130.67	4.2	131.71	133.50	1.8	5,454	0.03%
2021/09/22	20.2	134.69	4.1	132.61	131.50	16.1	5,182	0.31%
2021/09/17	18.2	141.48	7	142.43	146.00	11.2	4,843	0.23%
2021/09/16	0	0.00	1	137.00	138.00	-1	4,705	-0.02%
2021/09/15	3	140.17	13	139.12	138.00	-10	4,610	-0.22%
2021/09/14	0	0.00	1	132.50	135.50	-1	4,370	-0.02%
2021/09/13	4	128.00	4	130.75	129.50	0	4,221	0.00%
2021/09/10	0	0.00	5	129.50	129.50	-5	4,038	-0.12%
2021/09/09	0	0.00	1	125.00	125.00	-1	3,986	-0.03%
2021/09/08	2	127.00	3	121.33	121.50	-1	3,926	-0.03%
2021/09/07	3	120.50	0	0.00	125.50	3	3,840	0.08%
2021/09/06	5	124.00	15	124.17	121.50	-10	3,781	-0.26%
2021/09/03	0	0.00	1	117.00	117.00	-1	3,655	-0.03%
2021/09/02	13	114.96	8	114.69	116.00	5	3,598	0.14%
2021/09/01	7	116.14	59	115.21	117.00	-52	3,509	-1.48%
2021/08/31	3	110.50	3	111.00	111.00	0	3,391	0.00%
2021/08/27	0	0.00	1.1	102.00	102.50	-1.1	3,244	-0.03%
2021/08/25	0	0.00	1	99.60	99.60	-1	3,237	-0.03%
2021/08/23	1	97.00	0	0.00	97.90	1	3,224	0.03%
2021/08/19	0.1	98.80	0	0.00	95.60	0.1	3,215	0.00%
2021/08/18	1	99.00	1	98.50	99.80	0	3,177	0.00%
2021/08/16	2	101.50	4	101.63	102.00	-2	3,112	-0.06%
2021/08/13	1	99.60	40.5	102.99	102.50	-39.5	3,082	-1.28%
2021/08/11	0	0.00	2	96.30	96.60	-2	3,004	-0.07%
2021/08/05	1	93.60	0	0.00	93.80	1	3,263	0.03%
2021/08/02	1	97.30	0	0.00	98.00	1	3,529	0.03%
2021/07/29	1	97.90	0	0.00	98.70	1	3,513	0.03%
2021/07/28	1	98.50	0	0.00	96.60	1	3,538	0.03%
2021/07/27	0	0.00	1	98.70	99.00	-1	3,565	-0.03%
2021/07/26	0.5	102.00	1	103.00	103.00	-0.5	3,548	-0.01%
2021/07/23	0	0.00	8.1	101.23	102.00	-8.1	3,488	-0.23%
2021/07/20	2	97.45	0	0.00	97.80	2	3,494	0.06%
2021/07/19	3	97.80	2.2	98.66	98.20	0.8	3,473	0.02%
2021/07/09	49	99.50	50	99.57	97.70	-1	3,592	-0.03%
2021/07/08	1	99.00	23.1	97.96	99.00	-22.1	3,394	-0.65%
2021/07/07	0	0.00	1	88.90	90.00	-1	3,301	-0.03%
2021/06/29	2	87.40	1	88.00	87.90	1	3,493	0.03%
2021/06/28	2	89.10	0.1	88.00	88.80	1.9	3,503	0.05%
2021/06/25	0	0.00	0.1	86.30	86.50	-0.1	3,497	0.00%
2021/06/24	0	0.00	11	84.30	85.20	-11	3,737	-0.29%
2021/06/22	0	0.00	10	82.90	83.50	-10	3,840	-0.26%
2021/06/21	3	82.50	0	0.00	82.20	3	4,024	0.07%
2021/06/18	2	83.30	0	0.00	83.00	2	4,042	0.05%
2021/06/16	0	0.00	1	84.90	84.90	-1	4,174	-0.02%
2021/06/10	0	0.00	1	83.10	83.20	-1	4,306	-0.02%
2021/06/08	2	83.00	0	0.00	83.10	2	4,370	0.05%
2021/06/07	17	83.35	0	0.00	83.20	17	4,463	0.38%
2021/06/02	0	0.00	1	83.00	83.40	-1	4,595	-0.02%
2021/05/27	2	82.20	0	0.00	82.30	2	4,708	0.04%
2021/05/26	0	0.00	2	82.70	83.10	-2	4,747	-0.04%
2021/05/21	0	0.00	1	82.00	82.20	-1	4,866	-0.02%
2021/05/20	2	81.20	1	81.60	81.10	1	4,900	0.02%
2021/05/18	0	0.00	1.4	81.27	81.80	-1.4	4,954	-0.03%
2021/05/17	5	80.00	4	79.83	78.20	1	4,939	0.02%
2021/05/14	1	84.00	1.2	84.05	82.90	-0.2	4,847	0.00%
2021/05/12	2	81.65	0	0.00	81.70	2	4,657	0.04%
2021/05/11	1	88.00	2	88.85	86.50	-1	4,518	-0.02%
2021/05/10	2	88.80	7	87.57	88.80	-5	4,399	-0.11%
2021/05/07	0	0.00	5	85.40	86.00	-5	4,331	-0.12%
2021/05/04	0	0.00	10	83.55	83.20	-10	4,211	-0.24%
2021/04/29	0	0.00	5	85.50	85.20	-5	4,102	-0.12%
2021/04/28	0	0.00	1	86.00	86.20	-1	4,075	-0.02%
2021/04/27	10.2	86.67	0	0.00	86.80	10.2	4,072	0.25%
2021/04/26	1	88.00	2	86.05	86.80	-1	4,042	-0.02%
2021/04/23	1	83.00	1	83.10	83.90	0	3,948	0.00%
2021/04/22	0	0.00	6.2	85.45	82.80	-6.2	3,936	-0.16%
2021/04/21	0	0.00	3.1	83.70	83.90	-3.1	3,854	-0.08%
2021/04/20	0	0.00	10	83.30	83.40	-10	3,839	-0.26%
2021/04/16	6	80.02	0	0.00	80.40	6	3,714	0.16%
2021/04/15	0	0.00	1	80.00	80.20	-1	3,689	-0.03%
2021/04/14	1	78.60	0	0.00	79.10	1	3,657	0.03%
2021/04/09	4	78.40	1	78.70	78.60	3	3,580	0.08%
2021/04/08	13	78.28	0	0.00	79.00	13	3,552	0.37%
2021/04/07	1	78.80	1	79.00	79.20	0	3,420	0.00%
2021/04/01	1	78.70	0	0.00	79.10	1	3,361	0.03%
2021/03/31	6	79.18	0	0.00	79.70	6	3,306	0.18%
2021/03/30	0	0.00	1	78.10	78.40	-1	3,270	-0.03%
2021/03/29	3	78.07	0	0.00	78.70	3	3,233	0.09%
2021/03/24	3	79.87	2	82.65	80.10	1	2,915	0.03%
2021/03/19	1	80.70	2	80.20	80.10	-1	2,645	-0.04%
2021/03/18	1	82.20	3	82.40	82.50	-2	2,508	-0.08%
2021/03/16	0	0.00	11	81.73	81.80	-11	2,415	-0.46%
2021/03/15	0	0.00	21	80.07	80.20	-21	2,389	-0.88%
2021/03/12	0	0.00	1.2	78.75	79.40	-1.2	2,372	-0.05%
2021/03/11	0	0.00	11	79.93	78.70	-11	2,364	-0.47%
2021/03/10	0	0.00	1	78.40	78.00	-1	2,283	-0.04%
2021/03/09	1	78.20	11	78.18	78.50	-10	2,267	-0.44%
2021/03/08	0	0.00	2	77.00	77.30	-2	2,218	-0.09%
2021/03/05	1	76.20	2	76.10	75.90	-1	2,178	-0.05%
2021/03/04	2	75.55	0	0.00	76.00	2	2,206	0.09%
2021/03/02	2	76.30	6.5	75.81	75.30	-4.5	2,122	-0.21%
2021/02/26	3	75.00	7	75.11	74.90	-4	2,072	-0.19%
2021/02/23	0	0.00	1	73.80	74.10	-1	1,964	-0.05%
2021/02/22	0	0.00	12	73.88	73.40	-12	1,876	-0.64%
2021/02/19	0	0.00	1	71.60	71.70	-1	1,822	-0.05%
2021/02/18	0	0.00	16	71.18	72.30	-16	1,823	-0.88%
2021/02/17	3	69.10	0	0.00	69.90	3	1,790	0.17%
2021/02/03	20	68.68	0	0.00	68.60	20	1,821	1.10%
2021/01/29	2	68.60	0	0.00	68.20	2	1,847	0.11%
2021/01/25	0	0.00	3	68.90	69.10	-3	1,824	-0.16%
2021/01/22	1	68.30	0	0.00	68.60	1	1,821	0.05%
2021/01/19	0	0.00	10	68.90	69.50	-10	1,837	-0.54%
2021/01/14	1	69.80	0	0.00	70.00	1	1,820	0.05%
2021/01/08	11	70.62	2	70.50	70.90	9	1,746	0.52%
2021/01/06	0	0.00	10	71.10	69.80	-10	1,713	-0.58%
2020/12/16	2	68.40	0	0.00	68.90	2	1,544	0.13%
2020/12/11	0	0.00	1	69.40	68.70	-1	1,515	-0.07%
2020/12/10	0	0.00	2	68.90	69.10	-2	1,500	-0.13%
2020/12/08	2	69.90	0	0.00	69.90	2	1,466	0.14%
2020/12/04	10	70.60	1	70.60	70.60	9	1,408	0.64%
2020/12/03	0	0.00	1	69.90	70.50	-1	1,393	-0.07%
2020/11/19	2	69.15	0	0.00	69.00	2	1,561	0.13%
2020/11/18	0	0.00	5	69.10	69.30	-5	1,553	-0.32%
2020/11/17	0	0.00	6	69.60	69.30	-6	1,533	-0.39%
2020/11/16	0	0.00	1	69.00	68.60	-1	1,553	-0.06%
2020/11/10	1	67.40	4	66.98	67.30	-3	1,546	-0.19%
2020/11/06	1	66.20	0	0.00	66.10	1	1,566	0.06%
2020/10/27	0	0.00	2	66.90	66.80	-2	1,618	-0.12%
2020/10/26	1	66.20	10	66.10	66.20	-9	1,604	-0.56%
2020/10/13	2	64.70	0	0.00	65.50	2	1,808	0.11%
2020/09/28	1	64.70	2	64.60	64.60	-1	2,331	-0.04%
2020/09/24	1	64.30	3	64.27	64.50	-2	2,396	-0.08%
2020/09/21	1	66.30	6.2	66.48	66.50	-5.2	2,489	-0.21%
2020/09/17	5	66.40	4	66.40	66.40	1	2,538	0.04%
2020/09/04	1	67.50	0	0.00	67.20	1	2,798	0.04%
2020/09/02	1	67.50	0	0.00	67.50	1	2,887	0.03%
2020/08/31	10	70.10	5	69.60	69.60	5	2,939	0.17%
2020/08/28	7	68.47	16	68.38	68.90	-9	2,921	-0.31%
2020/08/27	0	0.00	1	67.50	67.50	-1	2,920	-0.03%
2020/08/26	1	67.10	0	0.00	66.80	1	2,906	0.03%
2020/08/25	3	66.60	10	65.40	66.50	-7	2,979	-0.23%
2020/08/24	0.2	64.80	0	0.00	64.80	0.2	3,579	0.01%
2020/08/19	0	0.00	7	66.00	66.10	-7	3,642	-0.19%
2020/08/14	10	64.60	10	64.50	65.50	0	3,624	0.00%
2020/08/13	10	67.00	2	66.90	67.20	8	3,576	0.22%
2020/08/12	0	0.00	20	66.50	67.00	-20	3,596	-0.56%
2020/08/11	0	0.00	2	65.80	66.40	-2	3,598	-0.06%
2020/08/10	0	0.00	1	65.80	65.90	-1	3,623	-0.03%
2020/08/06	15	66.00	1	65.80	66.00	14	3,676	0.38%
2020/08/05	11	65.32	1	65.30	65.60	10	3,692	0.27%
2020/08/04	1	64.90	0	0.00	65.10	1	3,719	0.03%
2020/08/03	2	64.50	0	0.00	64.50	2	3,733	0.05%
2020/07/31	1	64.40	0	0.00	64.20	1	3,735	0.03%
2020/07/29	10	64.00	0	0.00	64.30	10	3,723	0.27%
2020/07/27	0	0.00	2	63.60	64.00	-2	3,752	-0.05%
2020/07/24	8	64.54	3	64.47	64.40	5	3,740	0.13%
2020/07/23	4	65.18	2	65.10	65.00	2	3,733	0.05%
2020/07/22	1	65.60	1	65.70	65.80	0	3,718	0.00%
2020/07/21	0	0.00	1	65.70	65.70	-1	3,707	-0.03%
2020/07/20	2	64.80	2	65.10	65.20	0	3,693	0.00%
2020/07/17	1	65.80	1	65.30	65.30	0	3,679	0.00%
2020/07/16	5	66.50	3	66.97	66.10	2	3,652	0.05%
2020/07/15	6	71.37	22	71.45	71.40	-16	3,554	-0.45%
2020/07/14	2	71.55	0	0.00	71.30	2	3,480	0.06%
2020/07/13	4	71.77	0	0.00	71.80	4	3,426	0.12%
2020/07/10	13	71.22	2	71.40	71.10	11	3,372	0.33%
2020/07/09	0	0.00	5.3	72.07	71.90	-5.3	3,340	-0.16%
2020/07/08	100	71.80	0	0.00	71.90	100	3,314	3.02%
2020/07/06	0	0.00	3	71.80	72.00	-3	3,271	-0.09%
2020/07/03	0	0.00	2.7	72.05	71.90	-2.7	3,245	-0.08%
2020/06/24	0	0.00	0.5	69.10	69.10	-0.5	3,187	-0.02%
2020/06/22	2	68.50	0	0.00	68.60	2	3,174	0.06%
2020/06/19	0	0.00	0.8	68.90	68.90	-0.8	3,158	-0.03%
2020/06/18	3	69.20	0	0.00	69.10	3	3,157	0.10%
2020/06/17	0	0.00	5	68.80	69.40	-5	3,156	-0.16%
2020/06/15	2	68.80	1	69.30	68.60	1	3,222	0.03%
2020/06/12	2	68.00	0	0.00	69.00	2	3,255	0.06%
2020/06/11	2	68.80	1	70.10	68.80	1	3,240	0.03%
2020/06/08	7	69.63	1.1	69.80	69.80	5.9	3,237	0.18%
2020/06/05	0	0.00	50	68.60	68.30	-50	3,195	-1.56%
2020/06/04	5	68.24	1	68.10	68.00	4	3,169	0.13%
2020/06/03	2	68.50	3	67.90	68.40	-1	3,176	-0.03%
2020/06/02	0	0.00	2	67.45	67.40	-2	3,102	-0.06%
2020/06/01	7	66.79	1	66.70	66.90	6	3,078	0.19%
2020/05/29	5	66.86	0	0.00	65.30	5	2,978	0.17%
2020/05/28	1	69.10	0	0.00	68.00	1	2,349	0.04%
2020/05/27	0	0.00	2	68.70	69.00	-2	2,332	-0.09%
2020/05/26	5	68.10	22	68.20	68.30	-17	2,307	-0.74%
2020/05/25	0	0.00	1	67.70	67.50	-1	2,294	-0.04%
2020/05/22	2	67.40	0	0.00	67.10	2	2,294	0.09%
2020/05/19	0	0.00	1	68.60	67.80	-1	2,252	-0.04%
2020/05/18	0	0.00	1	68.00	68.00	-1	2,226	-0.04%
2020/05/15	2	67.40	20	67.20	67.00	-18	2,202	-0.82%
2020/05/14	5	66.36	1	66.10	66.10	4	2,153	0.19%
2020/05/13	21	66.68	0	0.00	67.00	21	2,125	0.99%
2020/05/12	1	67.20	3	66.93	66.90	-2	2,100	-0.10%
2020/05/11	2	67.70	0	0.00	67.50	2	2,082	0.10%
2020/04/30	1	67.81	1	68.40	68.50	0	2,043	0.00%
2020/04/29	0.4	67.40	3	67.47	67.40	-2.6	2,033	-0.13%
2020/04/24	0	0.00	0.1	66.30	66.30	-0.1	2,063	-0.01%
2020/04/23	2	66.40	0	0.00	66.60	2	2,068	0.10%
2020/04/20	1	66.40	0	0.00	66.80	1	2,036	0.05%
2020/04/17	2	66.75	0	0.00	66.40	2	2,012	0.10%
2020/04/16	1	67.60	0	0.00	67.30	1	1,952	0.05%
2020/04/10	0	0.00	1	67.70	68.00	-1	1,926	-0.05%
2020/04/09	1	68.20	1	67.40	67.40	0	1,935	0.00%
2020/04/08	3	67.90	0	0.00	67.80	3	1,923	0.16%
2020/04/07	0	0.00	50	68.10	67.90	-50	1,905	-2.62%
2020/04/01	2	69.80	4	69.53	69.30	-2	1,866	-0.11%
2020/03/24	0	0.00	0.3	65.50	65.80	-0.3	1,801	-0.02%
2020/03/20	1	64.30	0	0.00	64.90	1	1,779	0.06%
2020/03/19	0	0.00	22	63.25	61.20	-22	1,767	-1.24%
2020/03/18	10	63.70	10	65.00	64.40	0	1,699	0.00%
2020/03/13	3	63.10	0	0.00	66.10	3	1,603	0.19%
2020/03/12	1	66.50	4	66.50	66.10	-3	1,541	-0.19%
2020/03/09	5	67.70	0	0.00	67.70	5	1,484	0.34%
2020/03/04	0	0.00	1	68.90	68.70	-1	1,473	-0.07%
2020/03/02	0	0.00	6	68.80	68.50	-6	1,491	-0.40%
2020/02/27	1	67.60	0	0.00	67.60	1	1,491	0.07%
2020/02/25	5	67.60	0	0.00	67.60	5	1,497	0.33%
2020/02/17	2	67.55	0	0.00	67.90	2	1,753	0.11%
2020/02/14	10	68.10	0	0.00	67.90	10	1,775	0.56%
2020/02/13	0	0.00	2	68.20	67.80	-2	1,777	-0.11%
2020/02/12	0	0.00	1	67.90	67.80	-1	1,785	-0.06%
2020/02/11	3	68.00	0	0.00	67.50	3	1,792	0.17%
2020/02/10	1	66.90	1	67.30	67.30	0	1,821	0.00%
2020/02/07	2	67.55	0	0.00	67.20	2	1,828	0.11%
2020/02/06	2	68.00	0	0.00	67.90	2	1,836	0.11%
2020/02/04	3	67.40	0	0.00	67.10	3	1,805	0.17%
2020/01/31	2	68.30	1	68.10	68.10	1	1,798	0.06%
2020/01/30	1	69.90	0	0.00	68.00	1	1,795	0.06%
2020/01/20	1	72.20	0	0.00	72.10	1	1,750	0.06%
2020/01/17	0	0.00	0.4	71.70	71.60	-0.4	1,762	-0.02%
2020/01/16	1	71.80	0	0.00	71.80	1	1,783	0.06%
2020/01/15	1	71.80	2	72.40	71.70	-1	1,829	-0.05%
2020/01/10	1	72.00	0	0.00	72.10	1	1,896	0.05%
2020/01/08	5	71.50	0	0.00	71.30	5	1,985	0.25%
2020/01/07	0	0.00	1	72.10	72.20	-1	1,994	-0.05%
2020/01/06	11	72.01	0	0.00	72.00	11	1,999	0.55%
2020/01/03	21	73.02	0	0.00	72.70	21	1,997	1.05%
2019/12/30	0	0.00	8	73.89	73.70	-8	2,025	-0.40%
2019/12/25	0	0.00	1	73.70	73.70	-1	2,029	-0.05%
2019/12/23	5	73.22	0	0.00	72.60	5	2,036	0.25%
2019/12/19	1	73.20	0	0.00	73.30	1	1,986	0.05%
2019/12/13	1	73.50	0	0.00	73.40	1	2,019	0.05%
2019/12/09	2	74.10	0	0.00	74.00	2	1,999	0.10%
2019/12/03	0	0.00	1	75.20	75.10	-1	1,971	-0.05%
2019/12/02	5	75.00	0	0.00	75.30	5	1,967	0.25%
2019/11/29	1	76.50	0	0.00	75.70	1	1,962	0.05%
2019/11/27	2	76.70	3	76.70	76.90	-1	1,964	-0.05%
2019/11/25	1	75.60	0	0.00	76.00	1	1,946	0.05%
2019/11/20	1	76.90	0	0.00	77.30	1	1,984	0.05%
2019/11/19	1	77.20	0	0.00	77.30	1	2,020	0.05%
2019/11/15	4	77.65	4	77.30	77.20	0	2,017	0.00%
2019/11/14	116	77.27	0	0.00	77.00	116	2,000	5.80%	大買/鉅額交易
2019/11/11	1	75.20	0	0.00	74.50	1	1,996	0.05%
2019/11/08	1	75.50	1	75.00	75.10	0	1,988	0.00%
2019/11/07	0	0.00	1	75.00	75.20	-1	2,000	-0.05%
2019/11/06	0	0.00	1	74.60	74.30	-1	1,981	-0.05%
2019/10/31	0	0.00	1	73.60	73.20	-1	2,030	-0.05%
2019/10/30	0	0.00	1	72.90	73.20	-1	2,023	-0.05%
2019/10/28	7	73.60	0	0.00	72.80	7	1,998	0.35%
2019/10/17	0	0.00	4	72.25	72.60	-4	1,835	-0.22%
2019/10/16	1	70.80	0	0.00	70.70	1	1,772	0.06%
2019/10/15	0	0.00	4	70.30	70.40	-4	1,768	-0.23%
2019/10/09	0	0.00	101	69.99	69.60	-101	1,771	-5.70%	大賣/鉅額交易
2019/10/08	0	0.00	1.6	69.70	69.90	-1.6	1,771	-0.09%
2019/10/07	0	0.00	1	68.90	68.40	-1	1,752	-0.06%
2019/10/04	0	0.00	1	67.80	68.10	-1	1,751	-0.06%
2019/10/03	101	68.11	0	0.00	67.60	101	1,755	5.75%	大買/鉅額交易
2019/10/02	0	0.00	2	68.50	68.40	-2	1,776	-0.11%
2019/10/01	1	67.40	0	0.00	67.50	1	1,819	0.05%
2019/09/27	1	67.00	0	0.00	66.90	1	1,855	0.05%
2019/09/25	1	68.10	0	0.00	67.90	1	1,853	0.05%
2019/09/23	2	68.10	0	0.00	68.10	2	1,867	0.11%
2019/09/20	3	68.93	0	0.00	68.30	3	1,866	0.16%
2019/09/19	3	69.90	0	0.00	69.50	3	1,862	0.16%
2019/09/17	0	0.00	1	71.70	71.50	-1	2,027	-0.05%
2019/09/16	0	0.00	0.2	71.40	71.50	-0.2	2,113	-0.01%
2019/09/02	0	0.00	3	71.00	71.20	-3	2,237	-0.13%
2019/08/30	0	0.00	1	70.40	69.70	-1	2,226	-0.04%
2019/08/28	1	69.80	0	0.00	69.80	1	2,198	0.05%
2019/08/27	0	0.00	2	71.00	70.80	-2	2,196	-0.09%
2019/08/26	0	0.00	1	70.10	70.30	-1	2,162	-0.05%
2019/08/22	0	0.00	7	70.03	70.80	-7	2,125	-0.33%
2019/08/21	0	0.00	31	67.64	68.90	-31	2,152	-1.44%
2019/08/19	10	68.70	1	68.60	68.20	9	2,115	0.43%
2019/08/16	10	69.00	2	69.10	68.80	8	2,095	0.38%
2019/08/15	13	68.46	7	68.83	69.10	6	2,065	0.29%
2019/08/14	0.2	67.20	4	66.58	67.20	-3.8	1,977	-0.19%
2019/08/13	0	0.00	2	63.60	63.60	-2	1,915	-0.10%
2019/08/07	3	62.90	0	0.00	62.30	3	1,933	0.16%
2019/08/06	0.4	63.00	0	0.00	62.50	0.4	1,939	0.02%
2019/08/02	1	65.20	0	0.00	64.90	1	1,912	0.05%
2019/07/25	0	0.00	10	66.60	66.60	-10	1,921	-0.52%
2019/07/24	1	67.00	0	0.00	66.50	1	1,930	0.05%
2019/07/19	3	67.80	0	0.00	67.20	3	1,961	0.15%
2019/07/16	1	67.90	50	68.00	67.60	-49	1,933	-2.53%
2019/07/12	2	68.85	0	0.00	68.70	2	1,927	0.10%
2019/07/10	4	68.65	0	0.00	68.80	4	1,943	0.21%
2019/07/09	3	68.87	0	0.00	68.60	3	1,940	0.15%
2019/07/08	5	69.86	3	69.50	69.10	2	1,950	0.10%
2019/07/05	13	70.89	0	0.00	70.50	13	1,928	0.67%
2019/07/04	2	75.00	4	75.78	76.00	-2	1,898	-0.11%
2019/07/03	2	74.70	0	0.00	74.60	2	1,864	0.11%
2019/07/02	1	75.10	0	0.00	74.80	1	1,871	0.05%
2019/07/01	3	75.40	0	0.00	75.20	3	1,864	0.16%
2019/06/27	0	0.00	1	76.60	76.40	-1	1,850	-0.05%
2019/06/26	16	75.99	0	0.00	75.80	16	1,874	0.85%
2019/06/25	43	76.25	0	0.00	78.00	43	1,855	2.32%
2019/06/24	0	0.00	7	78.14	78.00	-7	1,752	-0.40%
2019/06/21	0	0.00	2	76.55	76.50	-2	1,653	-0.12%
2019/06/20	0	0.00	4	75.48	75.80	-4	1,557	-0.26%
2019/06/19	0	0.00	3	73.97	74.90	-3	1,526	-0.20%
2019/06/18	0	0.00	2	72.65	72.50	-2	1,468	-0.14%
2019/06/17	0	0.00	1	72.30	72.30	-1	1,452	-0.07%
2019/06/14	0	0.00	1	71.20	71.10	-1	1,432	-0.07%
2019/06/12	0	0.00	1	71.60	71.60	-1	1,407	-0.07%
2019/06/11	0	0.00	4	70.18	71.50	-4	1,398	-0.29%
2019/06/10	0	0.00	1	69.70	69.40	-1	1,366	-0.07%
2019/06/06	1	68.60	0	0.00	68.50	1	1,354	0.07%
2019/06/04	4	68.73	0	0.00	68.60	4	1,346	0.30%
2019/06/03	1	68.70	1	69.10	69.00	0	1,318	0.00%
2019/05/30	0.2	69.00	0	0.00	68.90	0.2	1,293	0.01%
2019/05/29	1	68.70	0	0.00	68.70	1	1,301	0.08%
2019/05/27	2	69.00	2	70.25	70.00	0	1,233	0.00%
2019/05/23	1	68.70	0	0.00	68.70	1	1,223	0.08%
2019/05/22	0	0.00	1	70.40	69.40	-1	1,231	-0.08%
2019/05/20	0.1	69.60	1	69.30	69.50	-0.9	1,217	-0.08%
2019/05/17	1	68.50	0	0.00	68.70	1	1,215	0.08%
2019/05/16	3	69.77	0	0.00	68.80	3	1,203	0.25%
2019/05/14	0	0.00	4	70.93	70.70	-4	1,159	-0.35%
2019/05/13	2.2	69.52	0	0.00	69.50	2.2	1,138	0.20%
2019/05/09	2	71.05	0	0.00	70.00	2	1,141	0.18%
2019/05/08	1	72.00	0	0.00	71.90	1	1,120	0.09%
2019/05/06	2	72.85	0	0.00	72.80	2	1,105	0.18%
2019/05/03	1	74.00	0	0.00	74.20	1	1,094	0.09%
2019/04/30	3	73.77	0	0.00	73.80	3	1,086	0.28%
2019/04/29	5	73.90	0	0.00	73.90	5	1,062	0.47%
2019/04/26	1	74.20	0	0.00	74.30	1	1,054	0.09%
2019/04/25	2	75.05	0	0.00	75.10	2	1,039	0.19%
2019/04/16	1	76.70	0	0.00	77.20	1	1,024	0.10%
2019/04/15	1	77.60	0	0.00	77.70	1	1,006	0.10%
2019/04/12	2	78.40	1	78.10	78.10	1	994	0.10%
2019/04/03	1	78.40	0	0.00	78.50	1	924	0.11%
2019/04/02	5	79.08	0.3	78.70	78.70	4.7	914	0.51%
2019/04/01	1	80.30	0	0.00	79.60	1	903	0.11%
2019/03/29	0	0.00	8	81.29	80.90	-8	888	-0.90%
2019/03/28	6	77.98	3	77.97	77.70	3	874	0.34%
2019/03/27	4	79.83	0	0.00	79.30	4	873	0.46%
2019/03/26	2	80.25	0	0.00	80.10	2	874	0.23%
2019/03/25	3	80.20	2	80.45	80.60	1	874	0.11%
2019/03/22	1	81.20	0	0.00	81.20	1	872	0.11%
2019/03/20	1	82.10	0	0.00	82.40	1	882	0.11%
2019/03/19	0	0.00	1	82.40	82.50	-1	896	-0.11%
2019/03/15	0	0.00	6	82.02	81.70	-6	929	-0.65%
2019/03/11	5	79.86	0	0.00	79.40	5	999	0.50%
2019/03/08	2	80.90	0	0.00	80.70	2	1,046	0.19%
2019/03/06	0	0.00	1	81.90	81.90	-1	1,135	-0.09%
2019/03/04	4	81.08	0	0.00	81.50	4	1,140	0.35%
2019/02/20	4	83.20	0	0.00	83.10	4	1,120	0.36%
2019/02/13	1	81.40	0	0.00	81.20	1	1,173	0.09%
2019/02/12	1.2	81.60	0	0.00	81.60	1.2	1,171	0.10%
2019/02/11	1	82.40	0	0.00	81.80	1	1,183	0.08%
2019/01/25	0	0.00	1	83.00	82.50	-1	1,217	-0.08%
2019/01/22	1	80.80	0	0.00	80.40	1	1,316	0.08%
2019/01/09	0	0.00	2	80.00	81.00	-2	1,707	-0.12%
2019/01/07	0	0.00	1	78.50	78.40	-1	1,749	-0.06%
2019/01/04	1	76.80	0	0.00	77.80	1	1,769	0.06%
2019/01/03	3	77.77	0	0.00	77.60	3	1,790	0.17%
2019/01/02	0	0.00	5	77.52	77.70	-5	1,836	-0.27%
2018/12/25	1	78.20	0	0.00	78.20	1	2,005	0.05%
2018/12/22	0	0.00	1	80.30	80.40	-1	2,046	-0.05%
2018/12/21	3	79.70	0	0.00	80.20	3	2,079	0.14%
2018/12/20	3	81.00	2	82.30	80.80	1	2,071	0.05%
2018/12/17	1	84.40	0	0.00	84.50	1	2,200	0.05%
2018/12/13	1	84.70	0	0.00	84.30	1	2,304	0.04%
2018/12/11	0	0.00	1	84.30	84.00	-1	2,359	-0.04%
2018/12/04	1	88.20	0	0.00	88.50	1	2,471	0.04%
2018/12/03	2	90.50	1	90.00	87.70	1	2,499	0.04%
2018/11/30	1	86.90	5	86.62	91.00	-4	2,497	-0.16%
2018/11/28	0	0.00	1	82.80	84.20	-1	2,504	-0.04%
2018/11/23	2	81.10	0	0.00	81.20	2	2,649	0.08%
2018/11/22	0.4	82.30	0	0.00	82.30	0.4	2,676	0.01%
2018/11/21	0.8	83.50	0	0.00	83.60	0.8	2,726	0.03%
2018/11/16	5	82.40	0	0.00	82.70	5	3,008	0.17%
2018/11/15	10	83.30	0	0.00	82.70	10	3,043	0.33%
2018/11/12	5	78.20	0	0.00	78.00	5	3,114	0.16%
2018/11/09	5	78.10	1	78.50	78.20	4	3,140	0.13%
2018/11/08	5	79.00	1	79.10	79.10	4	3,170	0.13%
2018/11/06	6	77.55	0	0.00	76.50	6	3,214	0.19%
2018/11/05	5	78.20	0	0.00	77.80	5	3,252	0.15%
2018/11/02	12	77.51	2	77.55	78.90	10	3,282	0.30%
2018/11/01	3	77.10	3	76.60	77.10	0	3,374	0.00%
2018/10/31	3	75.10	5	75.84	77.50	-2	3,501	-0.06%
2018/10/30	4	73.50	1.7	74.98	75.60	2.3	3,524	0.07%
2018/10/29	1	77.30	4	76.20	76.10	-3	3,537	-0.08%
2018/10/17	6	54.30	4	55.48	54.70	2	3,529	0.06%
2018/10/16	0	0.00	1.1	53.71	54.10	-1.1	3,495	-0.03%
2018/10/15	10	54.45	0	0.00	54.30	10	3,466	0.29%
2018/10/12	14	52.74	5	54.20	55.20	9	3,445	0.26%
2018/10/11	5	54.90	0	0.00	54.00	5	3,437	0.15%
2018/10/09	5	59.60	0	0.00	59.10	5	3,391	0.15%
2018/10/08	18	59.56	0	0.00	59.00	18	3,388	0.53%
2018/10/05	8	60.09	5	59.70	59.70	3	3,387	0.09%
2018/10/04	5	61.00	6	61.27	61.30	-1	3,380	-0.03%
2018/10/02	1	60.80	0	0.00	61.70	1	3,372	0.03%
2018/10/01	1	60.80	1.1	61.27	61.40	-0.1	3,371	0.00%
2018/09/28	2	60.40	2	60.60	60.70	0	3,413	0.00%
2018/09/27	0	0.00	0.3	59.90	60.00	-0.3	3,393	-0.01%
2018/09/26	0	0.00	0.1	59.80	59.90	-0.1	3,360	0.00%
2018/09/25	0	0.00	3	59.03	60.00	-3	3,374	-0.09%
2018/09/21	0	0.00	1	57.30	58.80	-1	3,340	-0.03%
2018/09/20	2	56.95	0	0.00	56.70	2	3,354	0.06%
2018/09/19	2	57.75	0	0.00	57.50	2	3,368	0.06%
2018/09/17	0	0.00	3	58.37	58.20	-3	3,401	-0.09%
2018/09/11	0	0.00	0.2	56.90	56.80	-0.2	3,432	-0.01%
2018/09/10	2	55.90	0	0.00	55.90	2	3,460	0.06%
2018/09/07	5.7	58.51	0	0.00	58.20	5.7	3,457	0.16%
2018/09/06	2	59.90	7	59.10	59.30	-5	3,475	-0.14%
2018/08/30	3	62.80	1	62.30	62.80	2	3,573	0.06%
2018/08/29	2	62.25	0	0.00	62.00	2	3,583	0.06%
2018/08/21	0	0.00	1	62.20	62.00	-1	3,709	-0.03%
2018/08/20	1	62.30	0	0.00	62.20	1	3,702	0.03%
2018/08/17	0	0.00	2	63.40	63.00	-2	3,793	-0.05%
2018/08/16	5	62.72	2.6	62.98	62.90	2.4	3,766	0.06%
2018/08/15	5	62.36	26	62.77	62.50	-21	3,706	-0.57%
2018/08/14	3	59.50	0	0.00	59.40	3	3,595	0.08%
2018/08/13	1	59.50	0	0.00	59.00	1	3,711	0.03%
2018/08/10	0	0.00	1	60.70	61.00	-1	3,694	-0.03%
2018/08/08	0	0.00	2	61.55	61.80	-2	3,881	-0.05%
2018/08/07	1	60.00	0	0.00	60.30	1	3,861	0.03%
2018/08/06	0	0.00	1	60.30	60.30	-1	3,943	-0.03%
2018/08/03	2	60.00	0	0.00	60.10	2	3,930	0.05%
2018/08/02	0	0.00	1	59.90	58.70	-1	3,914	-0.03%
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	1	62.10	2	62.00	62.00	-1	3,790	-0.03%
2018/07/26	11	61.97	0	0.00	62.00	11	3,688	0.30%
2018/07/25	0	0.00	8	62.80	62.60	-8	3,689	-0.22%
2018/07/24	2	61.90	0	61.60	62.00	2	3,654	0.05%
2018/07/20	2	61.85	0	0.00	61.80	2	3,664	0.05%
2018/07/11	0	0.00	1	61.20	62.00	-1	3,791	-0.03%
2018/07/09	1	60.30	1	61.60	61.60	0	3,855	0.00%
2018/07/06	2	58.80	3	59.63	59.90	-1	3,900	-0.03%
2018/07/05	1	60.00	0	0.00	59.60	1	3,902	0.03%
2018/06/27	1	61.30	1	60.70	60.70	0	4,216	0.00%
2018/06/22	0	0.00	1	63.00	63.00	-1	4,742	-0.02%
2018/06/20	0	0.00	4	63.10	62.40	-4	4,985	-0.08%
2018/06/13	1	61.80	2	61.80	62.10	-1	5,182	-0.02%
2018/06/12	2	63.75	0	0.00	62.70	2	5,278	0.04%
2018/06/08	0	0.00	1	64.90	65.00	-1	5,401	-0.02%
2018/06/06	2	65.00	0	0.00	65.00	2	5,485	0.04%
2018/06/05	0	0.00	1	65.00	64.40	-1	5,501	-0.02%
2018/05/31	0	0.00	3	61.80	61.30	-3	5,903	-0.05%
2018/05/29	0	0.00	2	62.70	62.70	-2	6,012	-0.03%
2018/05/21	0	0.00	102	60.21	62.00	-102	6,146	-1.66%	大賣/鉅額交易
2018/05/16	15	60.43	15	59.96	60.00	0	6,008	0.00%
2018/05/15	3	59.10	3	58.90	58.60	0	5,886	0.00%
2018/05/14	0	0.00	4	58.78	59.00	-4	6,001	-0.07%
2018/05/08	1	57.10	5	57.30	57.60	-4	5,945	-0.07%
2018/05/07	0	0.00	1	57.20	57.60	-1	5,935	-0.02%
2018/05/03	1	57.70	0	0.00	57.60	1	5,916	0.02%
2018/05/02	0	0.00	1	58.50	58.80	-1	5,917	-0.02%
2018/04/27	1	57.00	5	57.50	57.30	-4	5,887	-0.07%
2018/04/25	0	0.00	1	57.90	57.80	-1	5,887	-0.02%
2018/04/24	1	57.50	0	0.00	58.20	1	5,892	0.02%
2018/04/19	0	0.00	1	58.60	58.50	-1	5,981	-0.02%
2018/04/18	0	0.00	20	57.30	58.10	-20	5,973	-0.33%
2018/04/17	6	57.95	4	56.70	56.80	2	6,013	0.03%
2018/04/16	100	59.00	1	59.00	58.80	99	5,966	1.66%
2018/04/13	0	0.00	1	59.00	58.60	-1	5,943	-0.02%
2018/04/12	0	0.00	1	58.80	58.60	-1	5,904	-0.02%
2018/04/10	20	58.40	26	58.42	58.50	-6	5,854	-0.10%
2018/04/09	10	57.10	8	58.26	58.50	2	5,787	0.03%
2018/04/03	10	56.70	0	0.00	56.70	10	5,628	0.18%
2018/04/02	0	0.00	1	56.60	56.30	-1	5,594	-0.02%
2018/03/30	3	55.83	6	56.07	56.40	-3	5,566	-0.05%
2018/03/29	1	56.50	0	0.00	56.30	1	5,495	0.02%
2018/03/28	2	56.30	5	57.04	57.00	-3	5,485	-0.05%
2018/03/27	33	58.32	7	57.49	57.00	26	5,392	0.48%
2018/03/26	0	0.00	10	58.35	58.00	-10	4,942	-0.20%
2018/03/23	5	55.98	7	57.20	58.90	-2	4,854	-0.04%
2018/03/22	1	57.50	1	57.50	57.50	0	4,639	0.00%
2018/03/21	0	0.00	10	59.27	59.10	-10	4,534	-0.22%
2018/03/20	2	57.75	1	58.40	58.10	1	4,400	0.02%
2018/03/19	0	0.00	6	57.80	58.00	-6	4,319	-0.14%
2018/03/16	0	0.00	1	57.50	57.00	-1	4,292	-0.02%
2018/03/15	0	0.00	32	56.98	57.40	-32	4,157	-0.77%
2018/03/14	2	55.65	4	55.90	55.60	-2	4,021	-0.05%
2018/03/13	1	55.30	2	55.45	55.50	-1	3,960	-0.03%
2018/03/12	4	55.18	4	55.35	55.40	0	3,927	0.00%
2018/03/09	1	54.40	0	0.00	54.20	1	3,880	0.03%
2018/03/08	2	54.90	10	55.36	54.70	-8	3,864	-0.21%
2018/03/07	2	53.40	12	54.37	55.30	-10	3,723	-0.27%
2018/03/06	0	0.00	1	52.50	52.30	-1	3,379	-0.03%
2018/03/05	9	52.20	5	52.62	51.90	4	3,440	0.12%
2018/03/02	2	51.50	0	0.00	51.40	2	3,274	0.06%
2018/03/01	0	0.00	0.1	52.00	51.90	-0.1	3,230	0.00%
2018/02/27	2	51.80	1	51.30	51.30	1	3,205	0.03%
2018/02/26	3	51.70	0	0.00	52.00	3	3,204	0.09%
2018/02/23	1	51.30	0	0.00	50.70	1	3,190	0.03%
2018/02/22	0	0.00	1	50.60	50.80	-1	3,327	-0.03%
2018/02/21	0	0.00	2	49.30	49.30	-2	3,556	-0.06%
2018/02/12	1	47.65	50	47.50	47.60	-49	4,078	-1.20%
2018/02/09	1	47.25	0	0.00	47.65	1	4,123	0.02%
2018/02/08	3	48.43	0	0.00	48.40	3	4,130	0.07%
2018/02/06	6	48.96	0	0.00	47.30	6	4,428	0.14%
2018/02/02	0	0.00	10	51.00	51.00	-10	4,559	-0.22%
2018/01/31	14	51.54	0	0.00	51.50	14	4,921	0.28%
2018/01/26	2	52.80	20	52.80	52.60	-18	5,004	-0.36%
2018/01/22	4	52.30	20	52.50	52.60	-16	5,025	-0.32%
2018/01/19	11	52.81	0	0.00	52.70	11	5,106	0.22%
2018/01/18	10	53.10	1	53.20	53.00	9	5,075	0.18%
2018/01/17	1	52.70	0	0.00	53.10	1	5,056	0.02%
2018/01/16	5	53.60	0	0.00	53.40	5	5,001	0.10%
2018/01/15	0	0.00	1	52.70	52.50	-1	4,965	-0.02%
2018/01/11	2	53.00	6	52.55	52.00	-4	4,944	-0.08%
2018/01/10	0	0.00	2	51.50	51.50	-2	4,850	-0.04%
2018/01/08	16	51.57	6	51.70	51.70	10	4,842	0.21%
2018/01/05	1	51.80	81	51.76	51.80	-80	4,806	-1.66%
2018/01/04	0	0.00	1	50.40	50.60	-1	4,759	-0.02%
2018/01/02	0	0.00	10	50.69	50.50	-10	4,720	-0.21%