潤泰全 (2915)-群益金鼎-延平券商分點個股進出

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
73.2
漲跌
▲5.0
漲幅
+7.33%
成交量
29,969張
產業
上市貿易百貨類股
742人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰全 (2915)籌碼相關－群益金鼎-延平券商分點個股進出

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-延平券商分點個股進出
群益金鼎-延平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	9	69.11	22	72.82	73.20	-13	4,294	-0.30%
2024/05/14	2	68.05	103.6	68.09	68.20	-101.6	3,836	-2.65%	大賣/鉅額交易
2024/05/13	8	65.93	12	68.60	69.60	-4	3,435	-0.12%
2024/05/10	0.1	62.30	7	62.67	63.30	-6.9	2,980	-0.23%
2024/05/09	37	62.23	0	0.00	61.90	37	2,902	1.27%
2024/05/08	46	62.07	0	0.00	62.60	46	2,873	1.60%
2024/05/07	1	62.80	0	0.00	63.00	1	2,812	0.04%
2024/05/06	16	63.35	0	0.00	63.70	16	2,761	0.58%
2024/05/03	5	63.26	0	0.00	62.60	5	2,682	0.19%
2024/05/02	3.2	63.42	0	0.00	63.60	3.2	2,583	0.12%
2024/04/30	11	60.80	0	0.00	60.20	11	2,289	0.48%
2024/04/16	40	59.20	0	0.00	58.40	40	2,188	1.83%
2024/03/28	1	59.80	0.3	59.50	59.60	0.7	2,361	0.03%
2024/03/25	36	59.37	0.1	59.00	59.30	35.9	2,395	1.50%
2024/03/22	24	58.48	0	0.00	59.00	24	2,438	0.98%
2024/03/21	0	0.00	0	58.70	58.80	0	2,460	0.00%
2024/03/18	30	59.20	0	0.00	59.10	30	2,600	1.15%
2024/03/15	0	0.00	3	59.00	59.20	-3	2,652	-0.11%
2024/03/14	35	59.69	3.9	59.20	59.60	31.1	2,577	1.21%
2024/03/13	20	61.00	0	0.00	61.20	20	2,512	0.80%
2024/03/12	13	60.86	0	0.00	61.20	13	2,524	0.51%
2024/03/11	0	0.00	2	60.80	60.80	-2	2,537	-0.08%
2024/03/08	4	59.40	0	0.00	59.30	4	2,500	0.16%
2024/03/06	0.7	59.90	0	0.00	60.00	0.7	2,523	0.03%
2024/03/04	4	59.50	0	0.00	59.10	4	2,569	0.16%
2024/02/27	2	59.95	20	60.10	59.50	-18	2,533	-0.71%
2024/02/21	2	60.60	0	0.00	60.70	2	2,629	0.08%
2024/01/31	15	60.20	0	0.00	60.10	15	2,982	0.50%
2024/01/30	10	60.50	0	0.00	60.40	10	2,967	0.34%
2024/01/29	0	0.00	10	61.30	61.30	-10	2,963	-0.34%
2024/01/22	10	60.20	0	0.00	60.10	10	2,978	0.34%
2024/01/19	0	0.00	0.4	60.50	60.30	-0.4	2,970	-0.01%
2024/01/18	1	60.30	1	60.00	60.30	0	2,970	0.00%
2024/01/12	0	0.00	2	62.10	62.00	-2	2,872	-0.07%
2024/01/09	3	62.90	0	0.00	63.00	3	2,973	0.10%
2024/01/08	5	63.60	0	0.00	63.20	5	2,961	0.17%
2023/12/28	1	64.30	1	63.60	64.10	0	2,782	0.00%
2023/12/27	2	63.60	0	0.00	63.50	2	2,750	0.07%
2023/12/26	1	63.40	0	0.00	63.40	1	2,721	0.04%
2023/12/20	1	62.70	0	0.00	62.60	1	2,688	0.04%
2023/12/19	2	62.50	0	0.00	62.60	2	2,667	0.07%
2023/12/13	0	0.00	1	62.40	62.00	-1	2,421	-0.04%
2023/12/12	8	62.03	0.2	62.20	62.40	7.8	2,424	0.32%
2023/12/11	0.2	63.47	0	0.00	63.50	0.2	2,352	0.01%
2023/12/08	1	63.10	0.3	63.30	63.10	0.7	2,347	0.03%
2023/12/05	4	63.65	0	0.00	63.70	4	2,257	0.18%
2023/12/04	2.3	63.91	22	63.42	63.90	-19.7	2,232	-0.88%
2023/12/01	5	62.70	0	0.00	62.70	5	2,201	0.23%
2023/11/30	4	62.38	10	62.30	63.00	-6	2,181	-0.28%
2023/11/23	1	61.40	0	0.00	61.90	1	2,147	0.05%
2023/11/20	31	62.30	0	0.00	61.50	31	2,102	1.47%
2023/11/17	1	63.80	0	0.00	63.30	1	2,026	0.05%
2023/11/16	0	0.00	1	64.00	64.00	-1	2,018	-0.05%
2023/11/15	0	0.00	2	62.70	64.80	-2	2,009	-0.10%
2023/11/14	0	0.00	14	61.57	62.30	-14	1,838	-0.76%
2023/11/10	0	0.00	1	58.80	58.60	-1	1,729	-0.06%
2023/11/03	1	58.70	1	58.40	58.70	0	1,908	0.00%
2023/11/01	1	56.60	0	0.00	56.60	1	1,920	0.05%
2023/10/23	10	57.60	0	0.00	57.30	10	2,001	0.50%
2023/10/12	0	0.00	0.4	59.60	59.20	-0.4	2,085	-0.02%
2023/09/28	3	58.53	1	58.60	58.80	2	2,136	0.09%
2023/09/27	1	58.70	0	0.00	58.40	1	2,160	0.05%
2023/09/26	1	58.90	0	0.00	58.80	1	2,205	0.05%
2023/09/19	2	60.80	2	60.00	60.80	0	2,185	0.00%
2023/09/15	0	0.00	0	60.50	60.00	0	2,205	0.00%
2023/09/12	3	60.70	3	60.80	60.70	0	2,250	0.00%
2023/09/05	0	0.00	1	62.20	61.90	-1	2,318	-0.04%
2023/09/04	0	0.00	1	62.50	62.30	-1	2,338	-0.04%
2023/08/31	0	0.00	1	62.00	62.30	-1	2,414	-0.04%
2023/08/28	0	0.00	0	60.30	60.70	0	2,489	0.00%
2023/08/10	0	0.00	3	60.10	60.10	-3	2,394	-0.13%
2023/08/02	0	0.00	3	62.20	62.50	-3	2,421	-0.12%
2023/08/01	6	62.73	0	0.00	62.70	6	2,406	0.25%
2023/07/25	0	0.00	3	60.83	61.00	-3	2,387	-0.13%
2023/07/21	0	0.00	0.1	62.30	61.70	-0.1	2,424	0.00%
2023/07/20	0.1	62.50	0	0.00	62.50	0.1	2,483	0.00%
2023/07/07	0	0.00	1	60.40	60.60	-1	2,588	-0.04%
2023/07/06	0	0.00	2	60.50	60.60	-2	2,596	-0.08%
2023/07/05	2	63.05	0	0.00	61.90	2	2,579	0.08%
2023/06/19	0	0.00	3	59.70	59.80	-3	2,647	-0.11%
2023/06/16	1	60.30	0	0.00	59.60	1	2,694	0.04%
2023/06/14	1	60.20	0	0.00	60.50	1	2,795	0.04%
2023/06/08	1	60.80	4	60.80	61.10	-3	3,131	-0.10%
2023/06/07	3	60.80	0	0.00	61.40	3	3,131	0.10%
2023/06/06	1	60.90	1	60.40	60.90	0	3,097	0.00%
2023/06/05	5	59.82	0	0.00	60.50	5	3,067	0.16%
2023/06/02	2	57.40	0	0.00	57.30	2	2,955	0.07%
2023/05/29	0.2	56.30	0	0.00	56.40	0.2	3,006	0.01%
2023/05/25	1	56.60	0	0.00	56.50	1	2,995	0.03%
2023/05/16	1	55.50	1	55.40	55.50	0	3,013	0.00%
2023/05/15	3	54.27	2	54.50	54.70	1	3,008	0.03%
2023/05/10	2	57.80	2	57.90	57.80	0	2,920	0.00%
2023/04/24	0	0.00	1	57.60	58.20	-1	2,914	-0.03%
2023/04/21	1	56.00	0	0.00	56.00	1	2,856	0.04%
2023/04/20	1	56.50	0	0.00	56.40	1	2,802	0.04%
2023/04/19	0.4	57.25	0	0.00	56.70	0.4	2,804	0.01%
2023/04/11	0	0.00	1	57.60	57.40	-1	2,790	-0.04%
2023/04/07	0	0.00	27.3	56.60	56.70	-27.3	2,833	-0.96%
2023/03/29	0.3	57.00	0	0.00	57.10	0.3	3,300	0.01%
2023/03/28	2	56.40	2	56.50	56.40	0	3,582	0.00%
2023/03/23	0	0.00	1	56.80	57.00	-1	4,176	-0.02%
2023/03/20	1.2	55.67	10	56.51	55.60	-8.8	4,364	-0.20%
2023/03/17	4.1	57.97	0	0.00	57.90	4.1	4,349	0.09%
2023/03/16	1	57.80	0	0.00	58.30	1	4,469	0.02%
2023/03/15	2.4	58.54	2	58.90	58.50	0.4	4,473	0.01%
2023/03/06	1	66.70	0	0.00	66.70	1	4,661	0.02%
2023/03/03	0	0.00	0.3	66.60	66.00	-0.3	4,712	-0.01%
2023/03/02	1	66.10	0	0.00	66.20	1	4,796	0.02%
2023/02/23	1	67.30	0	0.00	67.20	1	4,913	0.02%
2023/02/22	0	0.00	2	67.00	67.20	-2	4,960	-0.04%
2023/02/21	1	67.90	0	67.70	67.70	1	5,012	0.02%
2023/02/15	0	0.00	5	67.40	67.40	-5	5,452	-0.09%
2023/02/13	2	65.70	0	0.00	66.10	2	5,500	0.04%
2023/02/06	1	66.10	0	0.00	66.40	1	5,757	0.02%
2023/02/01	1	67.40	1	67.40	67.40	0	5,872	0.00%
2023/01/31	0	0.00	2.4	66.31	66.90	-2.4	5,928	-0.04%
2023/01/16	0	0.00	20.1	64.00	63.80	-20.1	5,931	-0.34%
2023/01/13	0	0.00	40	64.65	64.00	-40	5,991	-0.67%
2023/01/12	0	0.00	103	64.38	64.40	-103	6,134	-1.68%	大賣/鉅額交易
2023/01/11	2.1	64.35	1	64.20	64.00	1.1	6,288	0.02%
2023/01/06	1	63.10	0	0.00	63.10	1	6,363	0.02%
2023/01/05	1	64.60	0	0.00	63.30	1	6,551	0.02%
2022/12/30	1	65.00	2	66.30	65.00	-1	6,950	-0.01%
2022/12/29	4	66.00	0	0.00	65.90	4	6,996	0.06%
2022/12/27	0	0.00	48	67.90	67.90	-48	7,294	-0.66%
2022/12/22	11	66.63	15	65.90	66.60	-4	7,234	-0.06%
2022/12/21	1	64.90	1	64.50	64.90	0	7,035	0.00%
2022/12/19	2	67.15	0	0.00	67.00	2	6,653	0.03%
2022/12/16	0	0.00	1	70.60	68.70	-1	6,402	-0.02%
2022/12/14	1	69.29	1	68.80	69.30	0	6,138	0.00%
2022/12/09	1	69.30	0	0.00	68.90	1	6,048	0.02%
2022/12/08	12	69.13	11	69.68	69.10	1	5,996	0.02%
2022/12/07	0	0.00	1	71.50	71.30	-1	5,828	-0.02%
2022/12/06	5	70.68	0	0.00	70.00	5	5,757	0.09%
2022/12/05	2	70.65	3	70.13	70.40	-1	5,702	-0.02%
2022/12/01	2	66.30	2	66.80	66.30	0	5,549	0.00%
2022/11/25	1	67.30	2	67.00	66.00	-1	5,670	-0.02%
2022/11/24	2	65.55	6	66.57	66.80	-4	5,627	-0.07%
2022/11/21	0	0.00	1	64.80	64.10	-1	5,480	-0.02%
2022/11/18	0	0.00	2	64.40	64.00	-2	5,485	-0.04%
2022/11/17	1	64.50	0	0.00	63.90	1	5,456	0.02%
2022/11/16	5	65.20	0	0.00	65.20	5	5,409	0.09%
2022/11/15	0	0.00	1	66.80	67.10	-1	5,317	-0.02%
2022/11/14	1	64.20	0	0.00	65.00	1	5,222	0.02%
2022/11/11	5	61.80	5	62.60	62.70	0	5,066	0.00%
2022/11/08	0	0.00	1	59.40	61.20	-1	5,205	-0.02%
2022/11/07	0	0.00	2	59.70	59.30	-2	5,240	-0.04%
2022/11/04	4	59.70	0	0.00	59.60	4	5,279	0.08%
2022/11/03	2	59.30	3	58.80	59.20	-1	5,334	-0.02%
2022/11/02	0	0.00	6	57.92	58.60	-6	5,400	-0.11%
2022/11/01	0	0.00	1	56.40	56.70	-1	5,495	-0.02%
2022/10/31	4	55.20	15	56.00	55.20	-11	5,540	-0.20%
2022/10/28	0	0.00	3	55.63	55.80	-3	5,610	-0.05%
2022/10/27	0	0.00	2	54.50	54.80	-2	5,593	-0.04%
2022/10/25	40	53.00	0	0.00	52.60	40	6,121	0.65%
2022/10/21	1	53.80	2	54.20	53.70	-1	6,112	-0.02%
2022/10/20	3	53.50	3	51.70	53.40	0	6,148	0.00%
2022/10/19	0.1	52.30	2,006	52.50	52.30	-2,005.9	6,231	-32.19%	大賣/鉅額交易
2022/10/18	0	0.00	500	51.14	51.40	-500	6,302	-7.93%	大賣/鉅額交易
2022/10/13	4	51.05	0	0.00	50.90	4	7,122	0.06%
2022/10/12	16	51.96	7	54.07	53.60	9	6,937	0.13%
2022/10/07	0	0.00	13	51.07	51.00	-13	6,601	-0.20%
2022/10/06	0	0.00	10	50.55	50.60	-10	6,516	-0.15%
2022/10/05	0	0.00	10	50.40	50.00	-10	6,463	-0.15%
2022/10/04	3.1	49.50	1	49.95	49.65	2.1	6,343	0.03%
2022/10/03	0	0.00	0	50.30	50.30	0	6,162	0.00%
2022/09/30	0.1	49.85	0	0.00	51.10	0.1	6,152	0.00%
2022/09/28	0	0.00	5	51.10	50.50	-5	6,156	-0.08%
2022/09/27	0	0.00	108	52.00	52.60	-108	6,155	-1.75%	大賣/鉅額交易
2022/09/26	3	51.10	0	0.00	51.40	3	6,133	0.05%
2022/09/23	2	52.00	0	0.00	52.10	2	6,099	0.03%
2022/09/22	0	0.00	1	52.00	52.40	-1	6,093	-0.02%
2022/09/21	1.2	52.68	12	52.80	52.60	-10.8	6,041	-0.18%
2022/09/20	0	0.00	50	52.51	52.50	-50	5,984	-0.84%
2022/09/19	1.1	52.47	0	0.00	52.60	1.1	5,970	0.02%
2022/09/16	0.2	53.10	0	0.00	53.30	0.2	5,887	0.00%
2022/09/15	0	0.00	1	53.90	53.70	-1	5,850	-0.02%
2022/09/14	1.3	54.02	0	0.00	54.10	1.3	5,847	0.02%
2022/09/13	0	0.00	4	55.00	55.10	-4	5,849	-0.07%
2022/09/07	1.3	55.63	2	56.25	55.20	-0.7	5,795	-0.01%
2022/09/06	0.3	57.50	0	0.00	57.90	0.3	5,722	0.01%
2022/09/02	35.4	60.19	32	60.55	60.10	3.4	5,705	0.06%
2022/09/01	6	62.35	4	62.60	62.50	2	5,643	0.04%
2022/08/31	1	65.40	1	66.20	65.40	0	5,586	0.00%
2022/08/30	1	66.00	1	65.80	66.00	0	5,581	0.00%
2022/08/29	22	65.30	22	64.97	65.30	0	5,569	0.00%
2022/08/26	0	0.00	10	66.32	66.80	-10	5,540	-0.18%
2022/08/25	16	65.00	16	65.19	65.00	0	5,496	0.00%
2022/08/24	2	65.00	2	64.95	65.00	0	5,491	0.00%
2022/08/19	4	65.18	12	65.73	65.80	-8	5,520	-0.14%
2022/08/18	2.2	65.99	0	0.00	66.00	2.2	5,506	0.04%
2022/08/17	18	66.27	2	66.35	66.30	16	5,508	0.29%
2022/08/16	1	66.50	0	0.00	66.30	1	5,509	0.02%
2022/08/15	3	68.00	0	0.00	68.70	3	5,406	0.06%
2022/08/11	0	0.00	1	63.50	63.70	-1	5,286	-0.02%
2022/08/10	1	61.40	0	0.00	61.00	1	5,273	0.02%
2022/08/08	5	65.10	121	64.50	64.50	-116	5,342	-2.17%	大賣/鉅額交易
2022/08/02	3	65.90	3	65.50	65.90	0	5,716	0.00%
2022/08/01	0	61.80	0	0.00	65.50	0	6,231	0.00%
2022/07/29	1.1	61.60	80	61.60	61.60	-78.9	5,753	-1.37%
2022/07/28	241	68.46	0	0.00	68.40	241	5,718	4.21%	大買/鉅額交易
2022/07/27	14.1	69.09	14	68.81	69.10	0.1	5,796	0.00%
2022/07/26	0	0.00	15	70.76	69.30	-15	5,796	-0.26%
2022/07/25	20	67.61	10	66.07	67.90	10	5,627	0.18%
2022/07/22	31	65.73	5	66.00	66.60	26	5,429	0.48%
2022/07/21	6	65.70	11	65.70	65.70	-5	5,007	-0.10%
2022/07/20	6	73.68	30	75.60	72.90	-24	4,995	-0.48%
2022/07/19	20	81.10	20	81.30	80.90	0	4,811	0.00%
2022/07/15	13	78.50	10	79.00	78.30	3	4,784	0.06%
2022/07/14	0	0.00	1	78.30	78.40	-1	4,787	-0.02%
2022/07/12	7	75.50	7	77.36	75.50	0	4,882	0.00%
2022/07/01	5	75.16	0	0.00	73.50	5	5,045	0.10%
2022/06/30	2	78.00	0	0.00	77.60	2	4,978	0.04%
2022/06/27	1	80.40	0	0.00	80.80	1	5,006	0.02%
2022/06/17	1	81.70	0	0.00	82.60	1	5,198	0.02%
2022/06/16	0	0.00	20	84.10	82.40	-20	5,186	-0.39%
2022/06/14	1.1	82.58	0	0.00	84.00	1.1	5,223	0.02%
2022/06/13	0	0.00	1	85.40	84.00	-1	5,256	-0.02%
2022/06/10	0	0.00	1	86.70	87.20	-1	5,238	-0.02%
2022/06/06	4	84.03	0	0.00	84.60	4	5,366	0.07%
2022/06/01	1	86.00	0	0.00	85.10	1	5,590	0.02%
2022/05/30	30	85.00	0	0.00	85.10	30	5,656	0.53%
2022/05/23	2	82.35	0	0.00	83.20	2	6,136	0.03%
2022/05/20	0	0.00	1	82.60	82.30	-1	6,238	-0.02%
2022/05/18	1	84.70	2	84.40	84.10	-1	6,319	-0.02%
2022/05/17	1	82.10	0	0.00	83.80	1	6,370	0.02%
2022/05/16	0	0.00	20	83.00	81.00	-20	6,264	-0.32%
2022/05/13	11	82.94	0	0.00	82.90	11	6,165	0.18%
2022/05/12	22.3	83.14	0	0.00	82.00	22.3	6,064	0.37%
2022/05/10	73	87.03	0	0.00	87.60	73	5,686	1.28%
2022/05/09	15.7	93.75	0	0.00	91.00	15.7	5,402	0.29%
2022/05/04	1	123.50	20	120.45	124.00	-19	4,793	-0.40%
2022/05/03	0	0.00	55	118.04	119.50	-55	4,695	-1.17%
2022/04/27	1	106.50	0	0.00	112.50	1	4,626	0.02%
2022/04/26	0	0.00	10	110.50	110.50	-10	4,485	-0.22%
2022/04/25	0.1	100.00	0	0.00	100.50	0.1	4,396	0.00%
2022/04/19	1	103.50	0	0.00	103.00	1	4,538	0.02%
2022/04/18	10	102.00	0	0.00	102.00	10	4,632	0.22%
2022/04/15	0.1	106.00	0	0.00	106.00	0.1	4,564	0.00%
2022/04/14	0	0.00	80	107.50	107.50	-80	4,598	-1.74%
2022/04/13	0	0.00	177	108.10	108.50	-177	4,682	-3.78%	大賣/鉅額交易
2022/04/12	1	106.50	55	107.00	107.00	-54	4,665	-1.16%
2022/03/28	2	115.50	0	0.00	116.00	2	4,814	0.04%
2022/03/25	0	0.00	1	118.50	118.00	-1	4,995	-0.02%
2022/03/23	0	0.00	1	114.00	115.50	-1	5,195	-0.02%
2022/03/22	0	0.00	1	109.50	114.50	-1	5,189	-0.02%
2022/03/21	1	108.50	0	0.00	108.50	1	5,144	0.02%
2022/03/11	1	107.50	0	0.00	108.50	1	5,224	0.02%
2022/03/07	23	108.78	0	0.00	109.50	23	5,186	0.44%
2022/03/04	6	115.83	1	117.00	115.00	5	5,094	0.10%
2022/03/03	0	0.00	1	117.00	117.50	-1	5,115	-0.02%
2022/03/01	1	114.50	0	0.00	115.00	1	5,084	0.02%
2022/02/25	0	0.00	0.3	115.00	115.00	-0.3	5,061	-0.01%
2022/02/24	1	116.50	1.1	114.88	113.00	-0.1	5,019	0.00%
2022/02/23	1	117.50	10.5	117.14	117.50	-9.5	4,797	-0.20%
2022/02/22	1	114.00	1	113.00	112.00	0	4,706	0.00%
2022/02/21	1	111.00	3	109.67	113.00	-2	4,609	-0.04%
2022/02/18	0	0.00	0.5	107.50	108.00	-0.5	4,520	-0.01%
2022/02/17	0	0.00	36	106.61	107.00	-36	4,518	-0.80%
2022/02/16	0	0.00	4	103.00	103.00	-4	4,484	-0.09%
2022/02/15	0	0.00	5	102.50	102.00	-5	4,479	-0.11%
2022/02/10	0	0.00	0.9	101.00	101.00	-0.9	4,433	-0.02%
2022/02/08	0	0.00	5	99.40	99.50	-5	4,476	-0.11%
2022/01/25	9	94.01	0	0.00	93.80	9	4,598	0.20%
2022/01/24	2	94.10	0	0.00	95.90	2	4,658	0.04%
2022/01/21	2.1	97.26	0	0.00	96.10	2.1	4,708	0.04%
2022/01/20	1	97.90	0	0.00	98.70	1	4,720	0.02%
2022/01/19	1	99.60	0	0.00	99.20	1	4,873	0.02%
2022/01/18	0	0.00	1	101.50	101.50	-1	4,960	-0.02%
2022/01/17	1	101.50	0	0.00	102.00	1	5,044	0.02%
2022/01/14	2	99.95	0	0.00	100.00	2	5,128	0.04%
2022/01/12	0	0.00	1	102.00	101.50	-1	5,128	-0.02%
2022/01/11	0	0.00	1	103.50	102.50	-1	5,114	-0.02%
2022/01/10	1	97.90	0.3	99.40	99.30	0.7	5,035	0.01%
2022/01/06	0	0.00	1	100.50	100.50	-1	5,016	-0.02%
2022/01/04	0	0.00	8	97.20	98.10	-8	5,083	-0.16%
2022/01/03	0	97.63	0	0.00	97.40	0	5,126	0.00%
2021/12/27	2	96.10	0	0.00	96.10	2	5,496	0.04%
2021/12/24	8	96.60	1	96.20	96.30	7	5,611	0.12%
2021/12/22	2	94.50	0	0.00	94.10	2	5,572	0.04%
2021/12/17	3.5	92.26	0	0.00	93.40	3.5	5,685	0.06%
2021/12/13	11	93.98	0	0.00	93.50	11	6,365	0.17%
2021/12/10	31	96.36	0	0.00	95.80	31	6,527	0.47%
2021/12/09	1	97.40	0	0.00	97.00	1	6,649	0.02%
2021/12/08	2	98.30	0	0.00	97.70	2	6,843	0.03%
2021/12/06	21	96.10	0	0.00	96.50	21	6,922	0.30%
2021/12/02	81	98.24	0	0.00	97.10	81	6,977	1.16%
2021/11/26	5	100.50	0	0.00	100.50	5	7,131	0.07%
2021/11/25	13	102.50	0	0.00	103.00	13	7,181	0.18%
2021/11/23	12	104.50	0	0.00	104.00	12	7,182	0.17%
2021/11/22	3	106.00	3	106.00	106.50	0	7,119	0.00%
2021/11/19	1	108.00	0	0.00	107.50	1	7,089	0.01%
2021/11/18	5	110.50	0	0.00	110.50	5	7,070	0.07%
2021/11/16	0	0.00	1	108.00	109.00	-1	7,030	-0.01%
2021/11/15	1	111.00	5.1	109.51	110.50	-4.1	7,020	-0.06%
2021/11/09	0	0.00	0	103.50	103.50	0	7,149	0.00%
2021/11/05	17	101.00	0.2	102.00	102.00	16.8	7,166	0.23%
2021/11/02	12	104.33	2	104.25	104.00	10	7,065	0.14%
2021/11/01	4	110.50	1	110.00	110.00	3	6,976	0.04%
2021/10/29	0	0.00	2.2	106.23	108.50	-2.2	6,886	-0.03%
2021/10/28	0	0.00	4	103.25	104.50	-4	6,811	-0.06%
2021/10/26	0.5	99.10	1	96.50	98.80	-0.5	6,607	-0.01%
2021/10/25	1	93.10	0	0.00	93.20	1	6,519	0.02%
2021/10/20	1	88.50	0	0.00	88.80	1	6,408	0.02%
2021/10/15	2	87.65	0	0.00	87.70	2	6,418	0.03%
2021/10/13	17	85.49	0	0.00	85.80	17	6,473	0.26%
2021/10/12	41	88.50	0	0.00	88.00	41	6,377	0.64%
2021/10/06	4	90.63	4	90.40	89.30	0	6,285	0.00%
2021/10/04	44	89.42	0	0.00	89.70	44	6,383	0.69%
2021/09/30	0	0.00	4	126.50	128.00	-4	6,261	-0.06%
2021/09/27	3	121.50	1	120.50	120.50	2	5,939	0.03%
2021/09/23	1	132.00	3.8	131.91	133.50	-2.8	5,454	-0.05%
2021/09/22	43	136.73	0	0.00	131.50	43	5,182	0.83%
2021/09/17	2	144.00	2	141.00	146.00	0	4,843	0.00%
2021/09/16	1	137.00	0	0.00	138.00	1	4,705	0.02%
2021/09/15	4	137.50	104	138.90	138.00	-100	4,610	-2.17%	大賣/
2021/09/14	0	0.00	1	134.00	135.50	-1	4,370	-0.02%
2021/09/13	41	128.37	0	129.50	129.50	41	4,221	0.97%
2021/09/09	20	120.00	0	0.00	125.00	20	3,986	0.50%
2021/09/08	40	120.50	0	0.00	121.50	40	3,926	1.02%
2021/09/03	0	0.00	3	117.00	117.00	-3	3,655	-0.08%
2021/09/01	4	115.88	13	114.19	117.00	-9	3,509	-0.26%
2021/08/31	10	112.50	3	109.67	111.00	7	3,391	0.21%
2021/08/27	0	0.00	6	102.75	102.50	-6	3,244	-0.18%
2021/08/24	0	0.00	7	98.07	98.40	-7	3,232	-0.22%
2021/08/20	1	94.00	0	0.00	95.00	1	3,223	0.03%
2021/08/19	1	97.10	2	97.20	95.60	-1	3,215	-0.03%
2021/08/17	1	99.40	0	0.00	98.10	1	3,157	0.03%
2021/08/16	70	104.00	11	103.82	102.00	59	3,112	1.90%
2021/08/13	1	103.00	1	101.50	102.50	0	3,082	0.00%
2021/08/05	0.7	93.91	0	0.00	93.80	0.7	3,263	0.02%
2021/08/04	2	95.95	0	0.00	95.30	2	3,365	0.06%
2021/08/03	2	95.60	0	0.00	95.60	2	3,470	0.06%
2021/08/02	1	97.40	0	0.00	98.00	1	3,529	0.03%
2021/07/27	1	99.00	0	0.00	99.00	1	3,565	0.03%
2021/07/26	0	0.00	1	105.50	103.00	-1	3,548	-0.03%
2021/07/23	0	0.00	4	99.58	102.00	-4	3,488	-0.11%
2021/07/21	20	98.75	2.2	98.07	97.60	17.8	3,421	0.52%
2021/07/20	0	0.00	1	97.80	97.80	-1	3,494	-0.03%
2021/07/16	0	0.00	2	97.80	98.00	-2	3,494	-0.06%
2021/07/14	2	94.90	0	0.00	95.80	2	3,539	0.06%
2021/07/12	1	98.70	3	98.77	98.20	-2	3,627	-0.06%
2021/07/09	14	98.29	10	100.09	97.70	4	3,592	0.11%
2021/07/08	1	96.50	1	98.70	99.00	0	3,394	0.00%
2021/07/07	0	0.00	2	89.15	90.00	-2	3,301	-0.06%
2021/07/01	0	0.00	1	88.60	88.10	-1	3,418	-0.03%
2021/06/18	1	83.70	0	0.00	83.00	1	4,042	0.02%
2021/06/16	0	0.00	0.4	84.90	84.90	-0.4	4,174	-0.01%
2021/06/11	0.4	83.80	10	83.80	83.80	-9.6	4,265	-0.23%
2021/06/10	10	82.70	0	0.00	83.20	10	4,306	0.23%
2021/06/03	0	0.00	41	84.04	84.30	-41	4,557	-0.90%
2021/06/02	0	0.00	1	83.20	83.40	-1	4,595	-0.02%
2021/05/31	2	83.00	0	0.00	82.90	2	4,651	0.04%
2021/05/28	2	83.00	1	82.80	82.80	1	4,665	0.02%
2021/05/25	1	82.60	1.2	83.31	82.90	-0.2	4,770	0.00%
2021/05/21	0	0.00	1	82.20	82.20	-1	4,866	-0.02%
2021/05/19	1	80.60	0	0.00	81.10	1	4,907	0.02%
2021/05/17	1	78.30	10	80.25	78.20	-9	4,939	-0.18%
2021/05/13	1	79.30	0	0.00	81.10	1	4,728	0.02%
2021/05/12	2	83.40	0	0.00	81.70	2	4,657	0.04%
2021/05/11	2	88.10	0	0.00	86.50	2	4,518	0.04%
2021/05/06	0	0.00	1	86.00	84.80	-1	4,320	-0.02%
2021/05/05	0	0.00	111	84.07	84.90	-111	4,280	-2.59%	大賣/鉅額交易
2021/05/04	0	0.00	3	84.50	83.20	-3	4,211	-0.07%
2021/05/03	0	0.00	2	86.15	85.50	-2	4,142	-0.05%
2021/04/28	0	0.00	0.2	86.10	86.20	-0.2	4,075	0.00%
2021/04/23	0	0.00	5	83.50	83.90	-5	3,948	-0.13%
2021/04/22	20	82.60	2	85.50	82.80	18	3,936	0.46%
2021/04/21	20	83.15	5	82.90	83.90	15	3,854	0.39%
2021/04/19	40	82.25	1	83.10	82.30	39	3,822	1.02%
2021/04/16	2	79.80	0	0.00	80.40	2	3,714	0.05%
2021/04/14	20	79.30	0	0.00	79.10	20	3,657	0.55%
2021/04/13	20	80.40	1	80.30	79.20	19	3,647	0.52%
2021/04/12	0	0.00	0.4	79.40	79.40	-0.4	3,614	-0.01%
2021/04/09	0	0.00	58	78.55	78.60	-58	3,580	-1.62%
2021/04/08	0	0.00	5	79.00	79.00	-5	3,552	-0.14%
2021/04/06	20	79.10	10	79.20	79.20	10	3,404	0.29%
2021/04/01	0	0.00	1	78.70	79.10	-1	3,361	-0.03%
2021/03/31	1	78.40	7	79.26	79.70	-6	3,306	-0.18%
2021/03/29	8	77.66	8	78.39	78.70	0	3,233	0.00%
2021/03/25	30	78.80	41	79.75	80.10	-11	2,951	-0.37%
2021/03/24	0	0.00	1	82.20	80.10	-1	2,915	-0.03%
2021/03/18	2	82.65	1	82.70	82.50	1	2,508	0.04%
2021/03/17	3	82.67	0	0.00	83.10	3	2,457	0.12%
2021/03/16	1	80.20	1	81.30	81.80	0	2,415	0.00%
2021/03/08	1	77.40	3	77.20	77.30	-2	2,218	-0.09%
2021/03/04	0	0.00	1	76.00	76.00	-1	2,206	-0.05%
2021/03/02	2	75.40	6	76.00	75.30	-4	2,122	-0.19%
2021/02/26	4	74.78	0	0.00	74.90	4	2,072	0.19%
2021/02/25	10	74.40	10	74.40	74.70	0	2,017	0.00%
2021/02/24	16	74.75	16	73.79	73.80	0	2,009	0.00%
2021/02/23	17	73.16	15	74.30	74.10	2	1,964	0.10%
2021/02/22	4	72.40	4	73.30	73.40	0	1,876	0.00%
2021/01/29	10	68.30	0	68.30	68.20	10	1,847	0.54%
2021/01/28	0	0.00	3	68.40	68.90	-3	1,834	-0.16%
2021/01/26	1	68.80	2	68.80	68.70	-1	1,823	-0.05%
2021/01/22	29	68.42	0	0.00	68.60	29	1,821	1.59%
2021/01/21	16	68.60	0	0.00	68.30	16	1,816	0.88%
2021/01/20	1	68.20	0	0.00	68.20	1	1,831	0.05%
2021/01/14	69	69.90	0	0.00	70.00	69	1,820	3.79%
2020/12/15	0	0.00	2	68.20	68.20	-2	1,533	-0.13%
2020/12/03	0	0.00	1	70.10	70.50	-1	1,393	-0.07%
2020/12/01	2	69.50	0	0.00	69.80	2	1,364	0.15%
2020/11/19	0	0.00	3	69.00	69.00	-3	1,561	-0.19%
2020/11/16	1	68.70	0	0.00	68.60	1	1,553	0.06%
2020/11/12	0	67.40	0	0.00	67.30	0	1,502	0.00%
2020/11/10	0	0.00	1	67.30	67.30	-1	1,546	-0.06%
2020/11/03	0	0.00	1	66.70	66.60	-1	1,607	-0.06%
2020/11/02	0.2	66.40	1	66.60	66.50	-0.8	1,619	-0.05%
2020/10/30	0	0.00	0.5	66.78	66.20	-0.5	1,629	-0.03%
2020/10/23	0	0.00	14	66.39	66.30	-14	1,617	-0.87%
2020/10/08	1	65.00	0	0.00	65.20	1	2,046	0.05%
2020/09/23	0	0.00	2	65.30	65.30	-2	2,427	-0.08%
2020/09/21	0	0.00	2	66.50	66.50	-2	2,489	-0.08%
2020/09/04	0	0.00	1	67.50	67.20	-1	2,798	-0.04%
2020/09/01	0	0.00	1	69.20	68.30	-1	2,925	-0.03%
2020/08/28	0	0.00	3	68.90	68.90	-3	2,921	-0.10%
2020/08/27	0	0.00	4	67.30	67.50	-4	2,920	-0.14%
2020/08/26	0	0.00	1	67.20	66.80	-1	2,906	-0.03%
2020/08/25	0	0.00	1	66.50	66.50	-1	2,979	-0.03%
2020/08/21	1	64.80	0	0.00	64.70	1	3,630	0.03%
2020/08/19	0	0.00	1	66.10	66.10	-1	3,642	-0.03%
2020/08/17	2	65.50	0	0.00	65.40	2	3,613	0.06%
2020/08/14	1	65.60	0	0.00	65.50	1	3,624	0.03%
2020/08/12	0	0.00	2	66.60	67.00	-2	3,596	-0.06%
2020/08/11	0	0.00	2	66.60	66.40	-2	3,598	-0.06%
2020/08/10	1	65.70	3	65.80	65.90	-2	3,623	-0.06%
2020/08/06	0	0.00	5	65.88	66.00	-5	3,676	-0.14%
2020/08/05	6	65.15	0	0.00	65.60	6	3,692	0.16%
2020/08/04	0	0.00	8	64.90	65.10	-8	3,719	-0.22%
2020/08/03	21	64.78	0	0.00	64.50	21	3,733	0.56%
2020/07/31	0	0.00	4.2	64.50	64.20	-4.2	3,735	-0.11%
2020/07/29	2	64.50	4	64.50	64.30	-2	3,723	-0.05%
2020/07/27	2	63.40	0	0.00	64.00	2	3,752	0.05%
2020/07/23	0	0.00	1	65.20	65.00	-1	3,733	-0.03%
2020/07/22	0	0.00	10.4	65.76	65.80	-10.4	3,718	-0.28%
2020/07/21	0	0.00	1	65.70	65.70	-1	3,707	-0.03%
2020/07/20	2	64.80	0	0.00	65.20	2	3,693	0.05%
2020/07/17	0	0.00	3	65.33	65.30	-3	3,679	-0.08%
2020/07/16	3	66.87	10	67.10	66.10	-7	3,652	-0.19%
2020/07/14	1	71.40	0	0.00	71.30	1	3,480	0.03%
2020/07/13	3	71.87	0	0.00	71.80	3	3,426	0.09%
2020/07/10	2	71.40	0	0.00	71.10	2	3,372	0.06%
2020/07/06	1	71.80	0	0.00	72.00	1	3,271	0.03%
2020/07/03	2	71.80	0	0.00	71.90	2	3,245	0.06%
2020/07/02	1	72.00	0	0.00	72.40	1	3,233	0.03%
2020/07/01	2	71.60	11	71.81	71.70	-9	3,203	-0.28%
2020/06/24	0	0.00	1	69.20	69.10	-1	3,187	-0.03%
2020/06/02	0	0.00	1	67.30	67.40	-1	3,102	-0.03%
2020/06/01	1	66.90	0	0.00	66.90	1	3,078	0.03%
2020/05/29	1	67.40	0	0.00	65.30	1	2,978	0.03%
2020/05/21	0	0.00	4	67.58	68.20	-4	2,275	-0.18%
2020/05/20	4	67.55	0	0.00	67.40	4	2,262	0.18%
2020/05/19	4	68.38	2	68.60	67.80	2	2,252	0.09%
2020/05/18	5	67.48	0	0.00	68.00	5	2,226	0.22%
2020/05/15	3	67.20	0	0.00	67.00	3	2,202	0.14%
2020/04/29	2	67.30	0	0.00	67.40	2	2,033	0.10%
2020/04/21	0	0.00	1	66.00	65.90	-1	2,063	-0.05%
2020/04/14	1	68.40	0	0.00	68.40	1	1,926	0.05%
2020/04/07	3	67.90	0	0.00	67.90	3	1,905	0.16%
2020/03/31	0	0.00	2	70.30	69.40	-2	1,838	-0.11%
2020/03/25	2	66.60	1	67.10	66.60	1	1,808	0.06%
2020/03/24	0	0.00	1	66.00	65.80	-1	1,801	-0.06%
2020/03/19	1	62.00	1	63.50	61.20	0	1,767	0.00%
2020/03/18	0	0.00	2	65.45	64.40	-2	1,699	-0.12%
2020/03/16	1	65.00	0	0.00	65.40	1	1,636	0.06%
2020/03/13	0	0.00	1	63.50	66.10	-1	1,603	-0.06%
2020/03/10	0	0.00	1	67.30	68.90	-1	1,486	-0.07%
2020/02/27	0	0.00	1	68.30	67.60	-1	1,491	-0.07%
2020/02/19	0	0.00	1	69.50	69.30	-1	1,548	-0.06%
2020/02/12	0	0.00	2.4	67.73	67.80	-2.4	1,785	-0.13%
2020/02/03	1	67.00	0	0.00	66.80	1	1,806	0.06%
2020/01/31	0	0.00	3	68.70	68.10	-3	1,798	-0.17%
2020/01/30	1	68.10	1	69.20	68.00	0	1,795	0.00%
2020/01/17	0	0.00	0.1	71.70	71.60	-0.1	1,762	0.00%
2020/01/09	0	0.00	2	71.80	71.70	-2	1,963	-0.10%
2019/12/31	0	0.00	1	73.70	73.50	-1	2,025	-0.05%
2019/12/30	0	0.00	1	73.90	73.70	-1	2,025	-0.05%
2019/12/24	1	72.70	0	0.00	72.70	1	2,032	0.05%
2019/12/20	1	72.50	0	0.00	72.50	1	2,020	0.05%
2019/12/19	1	73.10	0	0.00	73.30	1	1,986	0.05%
2019/12/16	0	0.00	2	74.40	74.40	-2	2,026	-0.10%
2019/12/10	0	0.00	1	73.80	74.20	-1	1,987	-0.05%
2019/12/06	8	74.73	0	0.00	74.20	8	1,990	0.40%
2019/12/02	1	75.10	0.1	75.30	75.30	0.9	1,967	0.05%
2019/11/25	0	0.00	7	75.94	76.00	-7	1,946	-0.36%
2019/11/22	0	0.00	5	76.10	76.00	-5	1,977	-0.25%
2019/11/21	1	76.50	0	0.00	76.80	1	1,983	0.05%
2019/11/20	1	77.20	0	0.00	77.30	1	1,984	0.05%
2019/11/18	2	77.20	6	77.00	76.90	-4	2,006	-0.20%
2019/11/14	1	76.00	3	76.97	77.00	-2	2,000	-0.10%
2019/11/13	5	73.28	3	73.00	73.00	2	1,855	0.11%
2019/11/11	4	74.10	0	0.00	74.50	4	1,996	0.20%
2019/11/08	10	75.30	0	0.00	75.10	10	1,988	0.50%
2019/11/07	0	0.00	2	75.60	75.20	-2	2,000	-0.10%
2019/11/05	10	74.20	6	74.10	74.20	4	1,979	0.20%
2019/10/31	0	0.00	1	73.50	73.20	-1	2,030	-0.05%
2019/10/29	0	0.00	4	72.10	72.10	-4	2,012	-0.20%
2019/10/28	0	0.00	3	73.50	72.80	-3	1,998	-0.15%
2019/10/24	0	0.00	3	73.50	74.00	-3	1,968	-0.15%
2019/10/23	10	73.30	10	73.58	73.30	0	1,945	0.00%
2019/10/22	0	0.00	7	72.71	72.50	-7	1,903	-0.37%
2019/10/21	0	0.00	9	72.70	72.80	-9	1,880	-0.48%
2019/10/18	0	0.00	1	72.40	72.60	-1	1,856	-0.05%
2019/10/17	0	0.00	5	71.90	72.60	-5	1,835	-0.27%
2019/10/16	0	0.00	1	70.90	70.70	-1	1,772	-0.06%
2019/10/15	0	0.00	1	70.60	70.40	-1	1,768	-0.06%
2019/10/07	0	0.00	3	68.97	68.40	-3	1,752	-0.17%
2019/10/03	1	67.60	0	0.00	67.60	1	1,755	0.06%
2019/10/01	1	67.10	12	67.50	67.50	-11	1,819	-0.60%
2019/09/26	2	67.50	0	0.00	67.00	2	1,864	0.11%
2019/09/20	5	68.86	0	0.00	68.30	5	1,866	0.27%
2019/09/19	11	70.25	0	0.00	69.50	11	1,862	0.59%
2019/09/17	0	0.00	2	71.45	71.50	-2	2,027	-0.10%
2019/09/03	0	0.00	6	70.67	70.40	-6	2,240	-0.27%
2019/08/30	0	0.00	4	70.55	69.70	-4	2,226	-0.18%
2019/08/29	6	69.97	0	0.00	69.60	6	2,190	0.27%
2019/08/28	0	0.00	10	70.50	69.80	-10	2,198	-0.45%
2019/08/23	2	70.30	1	70.60	70.80	1	2,132	0.05%
2019/08/22	0	0.00	4	70.28	70.80	-4	2,125	-0.19%
2019/08/21	0	0.00	1	68.80	68.90	-1	2,152	-0.05%
2019/08/20	4	67.77	0	0.00	67.60	4	2,141	0.19%
2019/08/16	2	68.60	0	0.00	68.80	2	2,095	0.10%
2019/08/15	2	68.10	5	68.74	69.10	-3	2,065	-0.15%
2019/08/14	2	67.70	1	67.50	67.20	1	1,977	0.05%
2019/08/12	0	0.00	1	64.30	64.10	-1	1,925	-0.05%
2019/08/07	4	62.60	10	62.90	62.30	-6	1,933	-0.31%
2019/08/06	5	62.80	39	61.82	62.50	-34	1,939	-1.75%
2019/08/02	3	65.00	0	0.00	64.90	3	1,912	0.16%
2019/07/29	2	67.00	0	0.00	66.90	2	1,922	0.10%
2019/07/25	7	66.31	0	0.00	66.60	7	1,921	0.36%
2019/07/24	5	66.90	0	0.00	66.50	5	1,930	0.26%
2019/07/18	1	66.90	1	66.90	67.40	0	1,958	0.00%
2019/07/15	2	68.45	0	0.00	68.40	2	1,903	0.11%
2019/07/10	6	68.57	0	0.00	68.80	6	1,943	0.31%
2019/07/09	1	68.60	0	0.00	68.60	1	1,940	0.05%
2019/07/08	1	69.40	0	0.00	69.10	1	1,950	0.05%
2019/07/05	0	0.00	1	70.80	70.50	-1	1,928	-0.05%
2019/07/04	1	75.10	0	0.00	76.00	1	1,898	0.05%
2019/07/03	4	74.68	0	0.00	74.60	4	1,864	0.21%
2019/07/02	1	75.00	0	0.00	74.80	1	1,871	0.05%
2019/07/01	15	75.70	0	0.00	75.20	15	1,864	0.80%
2019/06/28	1	75.80	0	0.00	75.50	1	1,854	0.05%
2019/06/27	2	76.30	0	0.00	76.40	2	1,850	0.11%
2019/06/26	5	76.50	0	0.00	75.80	5	1,874	0.27%
2019/06/25	16	77.08	0	0.00	78.00	16	1,855	0.86%
2019/06/24	0	0.00	1	78.30	78.00	-1	1,752	-0.06%
2019/06/21	0	0.00	1	76.40	76.50	-1	1,653	-0.06%
2019/06/20	0	0.00	6	75.63	75.80	-6	1,557	-0.39%
2019/06/19	0	0.00	2	74.55	74.90	-2	1,526	-0.13%
2019/06/18	6	72.60	1	72.60	72.50	5	1,468	0.34%
2019/06/14	5	71.20	0	0.00	71.10	5	1,432	0.35%
2019/06/12	0	0.00	1	72.30	71.60	-1	1,407	-0.07%
2019/06/11	0	0.00	2	71.45	71.50	-2	1,398	-0.14%
2019/06/06	6	68.53	0	0.00	68.50	6	1,354	0.44%
2019/06/04	10	68.70	0	0.00	68.60	10	1,346	0.74%
2019/05/27	0	0.00	2.8	69.32	70.00	-2.8	1,233	-0.23%
2019/05/23	3	69.10	0	0.00	68.70	3	1,223	0.25%
2019/05/22	8	69.63	0	0.00	69.40	8	1,231	0.65%
2019/05/20	0	0.00	5	69.60	69.50	-5	1,217	-0.41%
2019/05/17	1	69.30	1	68.60	68.70	0	1,215	0.00%
2019/05/16	12	70.63	10	68.80	68.80	2	1,203	0.17%
2019/05/15	7	71.24	1	71.50	71.50	6	1,169	0.51%
2019/05/14	1	70.20	0	0.00	70.70	1	1,159	0.09%
2019/05/13	1	70.00	0	0.00	69.50	1	1,138	0.09%
2019/05/09	2	70.80	0	0.00	70.00	2	1,141	0.18%
2019/05/08	1	71.80	0	0.00	71.90	1	1,120	0.09%
2019/05/07	10	72.80	0	0.00	72.80	10	1,103	0.91%
2019/05/02	1	74.30	0	0.00	74.50	1	1,095	0.09%
2019/04/29	15	74.03	1	74.10	73.90	14	1,062	1.32%
2019/04/26	0	0.00	4	74.00	74.30	-4	1,054	-0.38%
2019/04/25	11	75.10	0.8	75.30	75.10	10.2	1,039	0.98%
2019/04/18	21	76.10	0	0.00	75.40	21	1,043	2.01%
2019/04/17	29	76.62	0	0.00	77.20	29	1,035	2.80%
2019/04/16	2	76.90	0	0.00	77.20	2	1,024	0.20%
2019/04/15	1	77.60	0	0.00	77.70	1	1,006	0.10%
2019/04/12	2	78.30	0	0.00	78.10	2	994	0.20%
2019/04/03	4	78.50	0	0.00	78.50	4	924	0.43%
2019/04/02	3	79.07	0	0.00	78.70	3	914	0.33%
2019/04/01	0.4	79.80	0	0.00	79.60	0.4	903	0.04%
2019/03/28	1	78.10	0	0.00	77.70	1	874	0.11%
2019/03/27	1	79.60	0	0.00	79.30	1	873	0.11%
2019/03/22	1	81.00	0	0.00	81.20	1	872	0.11%
2019/03/15	0	0.00	1	82.00	81.70	-1	929	-0.11%
2019/03/14	1	80.80	1	80.80	81.00	0	945	0.00%
2019/03/13	1	80.40	0	0.00	81.10	1	963	0.10%
2019/03/11	1	80.00	0	0.00	79.40	1	999	0.10%
2019/03/08	1	81.00	0	0.00	80.70	1	1,046	0.10%
2019/03/07	0	0.00	1	81.90	81.40	-1	1,115	-0.09%
2019/03/05	1	81.00	0	0.00	81.10	1	1,138	0.09%
2019/02/26	0	0.00	2	82.95	82.70	-2	1,120	-0.18%
2019/02/25	1	82.10	1.2	82.45	82.10	-0.2	1,111	-0.02%
2019/02/22	2	82.05	0	0.00	82.50	2	1,115	0.18%
2019/02/20	0	0.00	1	83.20	83.10	-1	1,120	-0.09%
2019/02/19	1	81.80	0	0.00	81.50	1	1,118	0.09%
2019/02/14	0	0.00	21	82.12	81.70	-21	1,173	-1.79%
2019/02/12	2	81.70	0	0.00	81.60	2	1,171	0.17%
2019/01/28	0	0.00	6	82.00	81.60	-6	1,197	-0.50%
2019/01/25	0	0.00	3	83.00	82.50	-3	1,217	-0.25%
2019/01/21	0	0.00	0.1	81.40	81.70	-0.1	1,361	-0.01%
2019/01/14	0	0.00	1	80.20	81.00	-1	1,637	-0.06%
2019/01/09	0	0.00	2	80.60	81.00	-2	1,707	-0.12%
2019/01/07	0	0.00	1	78.50	78.40	-1	1,749	-0.06%
2019/01/02	3	77.50	0	0.00	77.70	3	1,836	0.16%
2018/12/25	1	78.00	1	78.10	78.20	0	2,005	0.00%
2018/12/21	2	80.05	0	0.00	80.20	2	2,079	0.10%
2018/12/19	0	0.00	0.6	83.60	83.60	-0.6	2,093	-0.03%
2018/12/07	2	86.75	0	0.00	85.30	2	2,425	0.08%
2018/12/05	2	88.10	0	0.00	89.10	2	2,446	0.08%
2018/11/30	0	0.00	1	86.90	91.00	-1	2,497	-0.04%
2018/11/29	0	0.00	1	85.20	85.00	-1	2,495	-0.04%
2018/11/19	0	0.00	3	84.50	84.20	-3	2,992	-0.10%
2018/11/16	0	0.00	1	82.80	82.70	-1	3,008	-0.03%
2018/11/15	0.4	82.60	0	0.00	82.70	0.4	3,043	0.01%
2018/11/14	1	79.50	1	81.40	81.80	0	3,027	0.00%
2018/11/13	0	0.00	1	80.10	80.00	-1	3,057	-0.03%
2018/11/02	0	0.00	7	77.53	78.90	-7	3,282	-0.21%
2018/10/31	1	75.50	1	75.50	77.50	0	3,501	0.00%
2018/10/30	1	73.60	0	0.00	75.60	1	3,524	0.03%
2018/10/29	2.2	76.37	2	76.10	76.10	0.2	3,537	0.01%
2018/10/16	1	53.70	0	0.00	54.10	1	3,495	0.03%
2018/10/12	5	53.80	15	54.30	55.20	-10	3,445	-0.29%
2018/10/11	5	55.80	0	0.00	54.00	5	3,437	0.15%
2018/10/08	10	59.70	0	0.00	59.00	10	3,388	0.30%
2018/10/03	1	61.50	0	0.00	62.00	1	3,393	0.03%
2018/09/27	0	0.00	2	60.70	60.00	-2	3,393	-0.06%
2018/09/21	0	0.00	1	58.80	58.80	-1	3,340	-0.03%
2018/09/20	0	0.00	1	57.30	56.70	-1	3,354	-0.03%
2018/09/19	2	57.80	0	0.00	57.50	2	3,368	0.06%
2018/09/12	0	0.00	1	57.80	57.80	-1	3,438	-0.03%
2018/09/11	1	56.50	0	0.00	56.80	1	3,432	0.03%
2018/09/07	5	58.80	0	0.00	58.20	5	3,457	0.14%
2018/09/05	3	60.07	0	0.00	59.30	3	3,500	0.09%
2018/08/20	1	62.80	1	63.40	62.20	0	3,702	0.00%
2018/08/17	3	62.93	4	63.40	63.00	-1	3,793	-0.03%
2018/08/16	3	62.90	5	63.46	62.90	-2	3,766	-0.05%
2018/08/15	0	0.00	7	61.90	62.50	-7	3,706	-0.19%
2018/08/14	0	0.00	1	59.80	59.40	-1	3,595	-0.03%
2018/08/13	7	59.43	0	0.00	59.00	7	3,711	0.19%
2018/08/09	0	0.00	1	61.70	61.30	-1	3,740	-0.03%
2018/08/08	0	0.00	11	61.61	61.80	-11	3,881	-0.28%
2018/08/07	0	0.00	5	60.20	60.30	-5	3,861	-0.13%
2018/08/03	2	58.70	2	59.80	60.10	0	3,930	0.00%
2018/08/02	5	59.10	0	0.00	58.70	5	3,914	0.13%
2018/08/01	0	0.00	6	59.50	59.40	-6	3,903	-0.15%
2018/07/31	0	0.00	1	58.60	58.60	-1	3,883	-0.03%
2018/07/30	7	58.16	2	58.10	58.00	5	3,871	0.13%
2018/07/26	1	61.80	0	0.00	62.00	1	3,688	0.03%
2018/07/25	0	0.00	1	63.70	62.60	-1	3,689	-0.03%
2018/07/24	0	0.00	2	61.60	62.00	-2	3,654	-0.05%
2018/07/23	1	61.10	108	61.05	60.90	-107	3,657	-2.93%	大賣/鉅額交易
2018/07/19	1	62.70	0	0.00	62.20	1	3,682	0.03%
2018/07/17	0	0.00	5	62.80	62.70	-5	3,685	-0.14%
2018/07/12	0	0.00	1	62.50	62.50	-1	3,748	-0.03%
2018/07/11	10	61.40	1	61.50	62.00	9	3,791	0.24%
2018/07/06	1	59.60	0	0.00	59.90	1	3,900	0.03%
2018/07/05	1.3	60.34	0	0.00	59.60	1.3	3,902	0.03%
2018/07/04	1	61.00	0	0.00	60.70	1	3,975	0.03%
2018/07/03	20	60.70	0	0.00	60.70	20	4,130	0.48%
2018/07/02	6	61.65	0	0.00	61.80	6	4,159	0.14%
2018/06/29	0	0.00	1	61.90	62.20	-1	4,158	-0.02%
2018/06/27	1	61.20	0	0.00	60.70	1	4,216	0.02%
2018/06/25	10	63.15	0	0.00	62.60	10	4,338	0.23%
2018/06/15	0	0.00	1	62.60	63.20	-1	5,142	-0.02%
2018/06/13	1	61.80	0	0.00	62.10	1	5,182	0.02%
2018/06/12	1	63.60	0	0.00	62.70	1	5,278	0.02%
2018/06/08	0	0.00	10	65.10	65.00	-10	5,401	-0.19%
2018/06/07	4	65.20	0	0.00	64.60	4	5,425	0.07%
2018/06/06	0	0.00	1	65.00	65.00	-1	5,485	-0.02%
2018/06/05	6	63.80	15	64.67	64.40	-9	5,501	-0.16%
2018/06/04	15	63.50	16	63.86	64.40	-1	5,602	-0.02%
2018/06/01	0	0.00	20	62.18	62.40	-20	5,906	-0.34%
2018/05/30	6	61.73	0	0.00	61.40	6	5,995	0.10%
2018/05/28	1	62.60	0	0.00	62.70	1	6,088	0.02%
2018/05/25	0	0.00	2	62.10	62.70	-2	6,103	-0.03%
2018/05/23	10	61.30	0	0.00	61.20	10	6,142	0.16%
2018/05/21	0	0.00	45	60.72	62.00	-45	6,146	-0.73%
2018/05/17	0	0.00	10	60.10	59.70	-10	6,050	-0.17%
2018/05/16	6	60.32	17	60.14	60.00	-11	6,008	-0.18%
2018/05/15	5	58.70	0	0.00	58.60	5	5,886	0.08%
2018/05/14	0	0.00	1	58.80	59.00	-1	6,001	-0.02%
2018/05/10	5	58.10	0	0.00	57.90	5	5,939	0.08%
2018/05/08	5	57.30	0	0.00	57.60	5	5,945	0.08%
2018/05/03	1	57.90	0	0.00	57.60	1	5,916	0.02%
2018/05/02	0	0.00	1	58.20	58.80	-1	5,917	-0.02%
2018/04/27	10	57.25	0	0.00	57.30	10	5,887	0.17%
2018/04/26	0	0.00	10	57.80	57.80	-10	5,882	-0.17%
2018/04/24	0	0.00	1	57.90	58.20	-1	5,892	-0.02%
2018/04/17	1	58.00	0	0.00	56.80	1	6,013	0.02%
2018/04/13	0	0.00	1	58.90	58.60	-1	5,943	-0.02%
2018/04/10	0	0.00	1	58.70	58.50	-1	5,854	-0.02%
2018/04/09	0	0.00	9	57.90	58.50	-9	5,787	-0.16%
2018/04/03	0	0.00	1	55.80	56.70	-1	5,628	-0.02%
2018/04/02	2	56.60	1	56.30	56.30	1	5,594	0.02%
2018/03/31	20	56.75	0	0.00	56.40	20	5,597	0.36%
2018/03/29	1	56.60	2	57.05	56.30	-1	5,495	-0.02%
2018/03/28	2	56.40	5	57.50	57.00	-3	5,485	-0.05%
2018/03/27	30	58.85	0.1	57.00	57.00	29.9	5,392	0.55%
2018/03/23	10	56.70	8	58.28	58.90	2	4,854	0.04%
2018/03/22	52	58.94	6	57.65	57.50	46	4,639	0.99%
2018/03/21	65	59.11	18	58.76	59.10	47	4,534	1.04%
2018/03/20	0	0.00	3	57.80	58.10	-3	4,400	-0.07%
2018/03/19	0	0.00	2	57.80	58.00	-2	4,319	-0.05%
2018/03/16	1	56.50	16	57.27	57.00	-15	4,292	-0.35%
2018/03/15	1	56.40	54	56.54	57.40	-53	4,157	-1.27%
2018/03/14	0	0.00	2	55.70	55.60	-2	4,021	-0.05%
2018/03/12	0	0.00	4	55.38	55.40	-4	3,927	-0.10%
2018/03/09	2	54.40	0	0.00	54.20	2	3,880	0.05%
2018/03/08	1	54.60	14	55.35	54.70	-13	3,864	-0.34%
2018/03/07	0	0.00	15	54.84	55.30	-15	3,723	-0.40%
2018/03/06	1	52.50	0	0.00	52.30	1	3,379	0.03%
2018/03/05	4	52.40	2	52.60	51.90	2	3,440	0.06%
2018/03/02	11	51.58	0	0.00	51.40	11	3,274	0.34%
2018/03/01	0	0.00	1	51.90	51.90	-1	3,230	-0.03%
2018/02/27	1	51.60	1	51.50	51.30	0	3,205	0.00%
2018/02/26	0	0.00	1	51.70	52.00	-1	3,204	-0.03%
2018/02/23	2	51.10	0	0.00	50.70	2	3,190	0.06%
2018/02/21	1	49.40	0	0.00	49.30	1	3,556	0.03%
2018/02/12	0	0.00	10.9	47.70	47.60	-10.9	4,078	-0.27%
2018/02/08	1	48.45	1	48.40	48.40	0	4,130	0.00%
2018/02/07	0	0.00	3	48.40	48.40	-3	4,307	-0.07%
2018/02/06	1	47.30	10	47.20	47.30	-9	4,428	-0.20%
2018/02/02	1	50.90	0	0.00	51.00	1	4,559	0.02%
2018/01/30	1	52.00	0	0.00	51.60	1	5,010	0.02%
2018/01/29	2	52.30	1	52.60	52.50	1	5,010	0.02%
2018/01/25	5	52.60	1	52.80	52.80	4	4,987	0.08%
2018/01/23	1	51.80	0	0.00	51.90	1	5,006	0.02%
2018/01/22	1	52.70	0	0.00	52.60	1	5,025	0.02%
2018/01/18	1	53.20	0	0.00	53.00	1	5,075	0.02%
2018/01/16	0	0.00	1	52.90	53.40	-1	5,001	-0.02%
2018/01/15	5	52.30	0	0.00	52.50	5	4,965	0.10%
2018/01/12	5	52.10	0	0.00	52.10	5	4,958	0.10%
2018/01/10	0	0.00	1	51.90	51.50	-1	4,850	-0.02%
2018/01/09	0	0.00	1	51.90	51.50	-1	4,840	-0.02%
2018/01/08	0	0.00	11	51.55	51.70	-11	4,842	-0.23%
2018/01/05	1	50.80	31	51.42	51.80	-30	4,806	-0.62%