潤泰全 (2915)-凱基-永華券商分點個股進出

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
59.9
漲跌
▲0.3
漲幅
+0.50%
成交量
2,248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: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－凱基-永華券商分點個股進出

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

凱基-永華券商分點個股進出
凱基-永華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
2024/04/25	0	0.00	20	59.95	59.90	-20	2,209	-0.91%
2024/04/24	2	59.70	0	0.00	59.60	2	2,201	0.09%
2024/04/23	2	59.85	0	0.00	59.80	2	2,228	0.09%
2024/04/22	1	60.10	4	60.30	60.00	-3	2,260	-0.13%
2024/04/19	3	59.07	1	59.40	59.60	2	2,216	0.09%
2024/04/18	0	0.00	3	59.67	60.00	-3	2,202	-0.14%
2024/04/16	4	58.55	0	0.00	58.40	4	2,188	0.18%
2024/04/15	0	0.00	1	60.10	59.70	-1	2,155	-0.05%
2024/04/12	2	59.35	0	0.00	59.30	2	2,166	0.09%
2024/04/10	0	0.00	2	60.25	60.30	-2	2,168	-0.09%
2024/04/08	12	59.38	0	0.00	59.30	12	2,262	0.53%
2024/04/01	0	0.00	2	60.25	60.30	-2	2,359	-0.08%
2024/03/29	20	59.50	0	0.00	59.40	20	2,356	0.85%
2024/03/28	2	59.70	1	59.60	59.60	1	2,361	0.04%
2024/03/21	0	0.00	3	58.83	58.80	-3	2,460	-0.12%
2024/03/20	2	57.90	1	58.50	57.80	1	2,629	0.04%
2024/03/19	12	58.30	0	0.00	58.20	12	2,641	0.45%
2024/03/18	1	59.10	0	0.00	59.10	1	2,600	0.04%
2024/03/15	2	59.30	2	60.00	59.20	0	2,652	0.00%
2024/03/14	9	59.18	1	59.60	59.60	8	2,577	0.31%
2024/03/11	0	0.00	6	60.70	60.80	-6	2,537	-0.24%
2024/03/07	2	59.35	0	0.00	59.50	2	2,525	0.08%
2024/03/06	0	0.00	1	60.10	60.00	-1	2,523	-0.04%
2024/03/05	0	0.00	8	59.35	59.50	-8	2,560	-0.31%
2024/02/29	12	58.98	2	59.40	59.20	10	2,556	0.39%
2024/02/27	0.2	59.80	0	0.00	59.50	0.2	2,533	0.01%
2024/02/23	11	60.29	0	0.00	60.20	11	2,534	0.43%
2024/02/22	1	61.00	1	60.90	60.50	0	2,556	0.00%
2024/02/19	0	0.00	3	60.83	61.10	-3	2,695	-0.11%
2024/02/16	2	60.00	0	0.00	60.40	2	2,858	0.07%
2024/02/05	0	0.00	2	60.30	60.40	-2	2,996	-0.07%
2024/01/30	1	60.40	0	0.00	60.40	1	2,967	0.03%
2024/01/29	0	0.00	1	61.40	61.30	-1	2,963	-0.03%
2024/01/26	0	0.00	2	61.10	61.10	-2	2,962	-0.07%
2024/01/25	1	60.30	1	60.40	60.40	0	2,967	0.00%
2024/01/24	2	60.60	1	61.00	60.50	1	2,979	0.03%
2024/01/22	3	60.17	0	0.00	60.10	3	2,978	0.10%
2024/01/18	1	60.30	0	0.00	60.30	1	2,970	0.03%
2024/01/17	2	60.65	0	0.00	60.10	2	2,954	0.07%
2024/01/16	2	61.35	0	0.00	61.10	2	2,902	0.07%
2024/01/15	0	0.00	1	62.40	62.20	-1	2,852	-0.04%
2024/01/12	1	62.20	0	0.00	62.00	1	2,872	0.03%
2024/01/11	1	62.40	0	0.00	62.60	1	2,883	0.03%
2024/01/08	1	63.40	0	0.00	63.20	1	2,961	0.03%
2024/01/05	3	63.93	0	0.00	63.70	3	2,938	0.10%
2024/01/04	5	64.04	0	0.00	63.80	5	2,930	0.17%
2024/01/02	0	0.00	2	64.85	64.90	-2	2,881	-0.07%
2023/12/28	0	0.00	2	64.30	64.10	-2	2,782	-0.07%
2023/12/27	1	63.50	2	63.85	63.50	-1	2,750	-0.04%
2023/12/26	0	0.00	2	63.40	63.40	-2	2,721	-0.07%
2023/12/25	0	0.00	1	63.10	62.80	-1	2,719	-0.04%
2023/12/22	1	62.50	0	0.00	62.60	1	2,713	0.04%
2023/12/21	1	62.40	0	0.00	62.50	1	2,701	0.04%
2023/12/20	1	62.60	0	0.00	62.60	1	2,688	0.04%
2023/12/19	3	62.77	0	0.00	62.60	3	2,667	0.11%
2023/12/15	0	0.00	1	63.40	63.10	-1	2,638	-0.04%
2023/12/14	1	62.70	2	63.40	62.70	-1	2,470	-0.04%
2023/12/13	1	62.30	0	0.00	62.00	1	2,421	0.04%
2023/12/12	2	62.40	0.1	62.20	62.40	1.9	2,424	0.08%
2023/12/08	1	63.20	0.1	63.30	63.10	0.9	2,347	0.04%
2023/12/07	3	63.90	0.2	63.80	63.70	2.8	2,338	0.12%
2023/12/06	1	64.30	1	64.80	64.50	0	2,304	0.00%
2023/12/04	0	0.00	13	63.55	63.90	-13	2,232	-0.58%
2023/12/01	0	0.00	6	62.67	62.70	-6	2,201	-0.27%
2023/11/30	0	0.00	11	62.64	63.00	-11	2,181	-0.50%
2023/11/29	1	61.40	1	62.00	61.50	0	2,132	0.00%
2023/11/27	1	61.10	0	0.00	61.10	1	2,104	0.05%
2023/11/24	1	61.50	0	0.00	61.40	1	2,108	0.05%
2023/11/23	1	61.40	0	0.00	61.90	1	2,147	0.05%
2023/11/21	1	61.80	0	0.00	61.60	1	2,133	0.05%
2023/11/20	17	62.38	2	61.50	61.50	15	2,102	0.71%
2023/11/17	2	63.60	0	0.00	63.30	2	2,026	0.10%
2023/11/16	1	63.80	0	0.00	64.00	1	2,018	0.05%
2023/11/15	1	62.80	10	63.54	64.80	-9	2,009	-0.45%
2023/11/14	0	0.00	3	60.83	62.30	-3	1,838	-0.16%
2023/11/10	10	58.48	2	58.60	58.60	8	1,729	0.46%
2023/11/08	0	0.00	1	59.10	58.80	-1	1,791	-0.06%
2023/11/07	1	58.30	0	0.00	58.30	1	1,820	0.05%
2023/11/06	2	58.80	16	59.01	58.70	-14	1,851	-0.76%
2023/11/03	0	0.00	7	58.83	58.70	-7	1,908	-0.37%
2023/11/02	0	0.00	4	58.05	57.90	-4	1,920	-0.21%
2023/11/01	7	56.89	0	0.00	56.60	7	1,920	0.37%
2023/10/31	4	56.78	1	57.10	57.20	3	1,919	0.16%
2023/10/26	2	57.20	0	0.00	57.10	2	1,973	0.10%
2023/10/25	1	58.00	20	58.30	58.00	-19	1,973	-0.96%
2023/10/23	0	57.80	0	0.00	57.30	0	2,001	0.00%
2023/10/20	11	56.83	1	57.70	57.70	10	2,020	0.50%
2023/10/19	1	58.30	0	0.00	58.00	1	2,050	0.05%
2023/10/18	10	58.50	0	0.00	59.00	10	2,054	0.49%
2023/10/17	5	59.20	3	58.90	58.90	2	2,007	0.10%
2023/10/16	3	59.30	0	0.00	59.40	3	2,058	0.15%
2023/10/13	0	0.00	1	59.60	59.30	-1	2,087	-0.05%
2023/10/12	0.3	59.30	0	0.00	59.20	0.3	2,085	0.01%
2023/10/06	0	0.00	1	58.90	59.00	-1	2,076	-0.05%
2023/10/02	15	58.80	0	0.00	58.60	15	2,114	0.71%
2023/09/27	0	0.00	1	58.60	58.40	-1	2,160	-0.05%
2023/09/25	1	59.10	1	59.70	59.30	0	2,214	0.00%
2023/09/21	1	59.90	0	0.00	59.70	1	2,215	0.05%
2023/09/20	2	60.20	0	0.00	60.50	2	2,219	0.09%
2023/09/19	3	60.17	1	60.80	60.80	2	2,185	0.09%
2023/09/13	1	60.20	0	0.00	60.10	1	2,200	0.05%
2023/09/06	0	0.00	3	61.30	61.20	-3	2,312	-0.13%
2023/08/30	0	0.00	2	62.00	62.00	-2	2,532	-0.08%
2023/08/29	1	62.00	11	61.77	62.30	-10	2,537	-0.39%
2023/08/28	0	0.00	1	60.50	60.70	-1	2,489	-0.04%
2023/08/25	1	59.60	1	59.60	60.20	0	2,493	0.00%
2023/08/24	1	59.30	1	59.50	59.50	0	2,478	0.00%
2023/08/22	1	59.60	0	0.00	59.70	1	2,494	0.04%
2023/08/18	1	58.80	1	59.50	58.90	0	2,458	0.00%
2023/08/17	11	58.67	1	59.30	59.60	10	2,466	0.41%
2023/08/16	0	0.00	1	60.10	60.20	-1	2,440	-0.04%
2023/08/14	0	0.00	2	61.90	60.80	-2	2,437	-0.08%
2023/08/10	0	0.00	2	59.60	60.10	-2	2,394	-0.08%
2023/08/09	1	61.70	0	0.00	61.80	1	2,443	0.04%
2023/08/07	2	62.45	0	0.00	62.60	2	2,408	0.08%
2023/08/04	2	62.20	4	62.00	62.20	-2	2,405	-0.08%
2023/07/31	0	0.00	20.8	61.90	62.00	-20.8	2,392	-0.87%
2023/07/26	4	61.45	1	61.70	61.20	3	2,387	0.13%
2023/07/25	1	60.80	6	61.00	61.00	-5	2,387	-0.21%
2023/07/24	0	0.00	1	61.20	61.30	-1	2,419	-0.04%
2023/07/21	2	61.30	0	0.00	61.70	2	2,424	0.08%
2023/07/20	10	60.70	0	0.00	62.50	10	2,483	0.40%
2023/07/19	3	61.50	0	0.00	60.80	3	2,503	0.12%
2023/07/17	10	61.10	0	0.00	61.40	10	2,506	0.40%
2023/07/14	2	61.00	0	0.00	61.40	2	2,522	0.08%
2023/07/11	0	0.00	0.5	61.90	61.80	-0.5	2,548	-0.02%
2023/06/28	0	0.00	3	60.27	60.80	-3	2,579	-0.12%
2023/06/21	2	59.20	0	0.00	58.70	2	2,638	0.08%
2023/06/16	2	59.55	0	0.00	59.60	2	2,694	0.07%
2023/06/14	1	60.30	0	0.00	60.50	1	2,795	0.04%
2023/06/13	1	60.20	2	61.05	60.70	-1	2,879	-0.03%
2023/06/12	1	60.40	0	0.00	60.30	1	3,139	0.03%
2023/06/08	1	60.90	0	0.00	61.10	1	3,131	0.03%
2023/06/06	0.5	60.60	0	0.00	60.90	0.5	3,097	0.02%
2023/06/05	0	0.00	15.1	60.28	60.50	-15.1	3,067	-0.49%
2023/06/02	2	57.55	2	57.30	57.30	0	2,955	0.00%
2023/05/31	0	0.00	10	56.70	57.00	-10	2,965	-0.34%
2023/05/30	0	0.00	10	56.50	56.20	-10	2,965	-0.34%
2023/05/29	0.3	56.40	0	0.00	56.40	0.3	3,006	0.01%
2023/05/25	2	57.00	9	56.50	56.50	-7	2,995	-0.23%
2023/05/24	5	57.14	0	0.00	57.30	5	2,992	0.17%
2023/05/22	10	56.50	0	0.00	57.00	10	2,997	0.33%
2023/05/16	3	55.53	0	0.00	55.50	3	3,013	0.10%
2023/05/15	13	54.42	7	54.44	54.70	6	3,008	0.20%
2023/05/12	2.1	56.51	0	0.00	56.50	2.1	2,950	0.07%
2023/05/11	1	56.70	0	0.00	56.70	1	2,945	0.03%
2023/05/08	0.3	58.70	0	0.00	58.50	0.3	2,929	0.01%
2023/04/24	3.3	58.08	4	57.73	58.20	-0.7	2,914	-0.02%
2023/04/20	10	56.50	1	56.40	56.40	9	2,802	0.32%
2023/04/19	2	56.70	0	0.00	56.70	2	2,804	0.07%
2023/04/18	1	57.30	0	0.00	57.20	1	2,794	0.04%
2023/04/14	2	58.05	0	0.00	58.00	2	2,819	0.07%
2023/04/12	0.3	58.00	10	58.70	58.40	-9.7	2,803	-0.35%
2023/04/11	0.3	57.70	0	0.00	57.40	0.3	2,790	0.01%
2023/04/07	0.3	56.80	0.2	57.00	56.70	0.1	2,833	0.00%
2023/03/28	11	56.48	0	0.00	56.40	11	3,582	0.31%
2023/03/20	3	55.83	0	0.00	55.60	3	4,364	0.07%
2023/03/15	0.1	59.14	0	0.00	58.50	0.1	4,473	0.00%
2023/03/13	0	0.00	0.2	65.00	65.50	-0.2	4,489	0.00%
2023/03/09	0	0.00	0	67.50	66.80	0	4,610	0.00%
2023/03/07	0	0.00	0	67.00	67.10	0	4,640	0.00%
2023/03/01	1	66.50	0	0.00	66.40	1	4,886	0.02%
2023/02/24	0	0.00	0	67.55	67.60	0	4,899	0.00%
2023/02/23	0	0.00	0	67.50	67.20	0	4,913	0.00%
2023/02/22	0	0.00	0	67.70	67.20	0	4,960	0.00%
2023/02/20	0	0.00	0	68.00	68.10	0	5,120	0.00%
2023/02/17	0	0.00	0	68.00	67.80	0	5,238	0.00%
2023/02/16	0.3	67.79	0.6	67.80	68.00	-0.3	5,406	-0.01%
2023/02/15	0	0.00	1	67.40	67.40	-1	5,452	-0.02%
2023/02/14	0.3	67.10	3	67.20	67.20	-2.8	5,461	-0.05%
2023/02/13	1	66.00	0	65.95	66.10	1	5,500	0.02%
2023/02/10	4	66.15	5	66.00	65.60	-1	5,553	-0.02%
2023/02/09	3.3	67.01	10	67.10	66.80	-6.8	5,599	-0.12%
2023/02/08	0	0.00	1	66.70	66.60	-1	5,621	-0.02%
2023/02/07	2	66.80	0	67.35	66.80	2	5,670	0.03%
2023/02/06	2	66.60	4	66.50	66.40	-2	5,757	-0.03%
2023/02/03	1	67.50	0.5	67.60	67.50	0.5	5,774	0.01%
2023/02/02	0	0.00	3.1	67.81	67.90	-3.1	5,809	-0.05%
2023/02/01	0	0.00	0	67.40	67.40	0	5,872	0.00%
2023/01/31	3.3	66.68	0	67.40	66.90	3.3	5,928	0.06%
2023/01/30	0.2	65.80	0	0.00	65.10	0.2	5,901	0.00%
2023/01/17	3	63.80	1	63.70	63.70	2	5,863	0.03%
2023/01/05	10	64.70	0	0.00	63.30	10	6,551	0.15%
2022/12/30	0	65.60	0	0.00	65.00	0	6,950	0.00%
2022/12/29	0	0.00	1	66.00	65.90	-1	6,996	-0.01%
2022/12/28	0	0.00	7	67.87	66.90	-7	7,119	-0.10%
2022/12/27	0	0.00	3	67.93	67.90	-3	7,294	-0.04%
2022/12/23	2	66.10	1	66.10	66.70	1	7,274	0.01%
2022/12/22	5	67.24	1	67.20	66.60	4	7,234	0.06%
2022/12/21	5	64.20	0	0.00	64.90	5	7,035	0.07%
2022/12/20	0	0.00	2	65.50	64.10	-2	6,836	-0.03%
2022/12/19	2	67.45	0	0.00	67.00	2	6,653	0.03%
2022/12/14	1	69.10	0	0.00	69.30	1	6,138	0.02%
2022/12/12	0	0.00	0.2	66.60	66.50	-0.2	6,108	0.00%
2022/12/07	0	71.40	1	71.40	71.30	-1	5,828	-0.02%
2022/12/02	1	67.30	1	67.10	67.20	0	5,566	0.00%
2022/12/01	0	0.00	1	66.30	66.30	-1	5,549	-0.02%
2022/11/30	1	65.90	0	0.00	66.30	1	5,543	0.02%
2022/11/29	0	0.00	1	66.10	66.10	-1	5,555	-0.02%
2022/11/25	0	0.00	1	66.00	66.00	-1	5,670	-0.02%
2022/11/22	0	0.00	4	63.38	64.00	-4	5,479	-0.07%
2022/11/18	3	63.70	2	64.10	64.00	1	5,485	0.02%
2022/11/17	4	64.18	0	0.00	63.90	4	5,456	0.07%
2022/11/16	1	65.40	0.8	65.20	65.20	0.2	5,409	0.00%
2022/11/15	0	0.00	0.2	66.50	67.10	-0.2	5,317	0.00%
2022/11/14	0	0.00	1	65.20	65.00	-1	5,222	-0.02%
2022/11/11	2	62.30	1	62.60	62.70	1	5,066	0.02%
2022/11/10	0	0.00	3	60.50	61.10	-3	5,028	-0.06%
2022/11/09	0	0.00	0.3	61.70	61.50	-0.3	5,132	-0.01%
2022/11/08	3.3	61.38	0	0.00	61.20	3.3	5,205	0.06%
2022/11/07	0	0.00	2	58.90	59.30	-2	5,240	-0.04%
2022/11/04	0	0.00	6	59.47	59.60	-6	5,279	-0.11%
2022/11/03	7	58.70	6.2	58.53	59.20	0.8	5,334	0.01%
2022/11/02	1	57.20	0	0.00	58.60	1	5,400	0.02%
2022/10/28	2.3	55.35	1	56.10	55.80	1.3	5,610	0.02%
2022/10/27	3.6	54.08	0	0.00	54.80	3.6	5,593	0.06%
2022/10/24	0	0.00	10	53.98	52.90	-10	6,126	-0.16%
2022/10/21	0	0.00	2.4	54.16	53.70	-2.4	6,112	-0.04%
2022/10/20	4.3	52.09	1	52.40	53.40	3.3	6,148	0.05%
2022/10/19	8.6	52.68	2	52.00	52.30	6.6	6,231	0.11%
2022/10/18	0.3	51.30	1	51.40	51.40	-0.7	6,302	-0.01%
2022/10/14	3.3	51.36	16	51.11	51.00	-12.7	6,956	-0.18%
2022/10/13	19	50.29	16	52.66	50.90	3	7,122	0.04%
2022/10/12	3.3	53.39	10	53.06	53.60	-6.7	6,937	-0.10%
2022/10/11	0	0.00	6	50.32	50.10	-6	6,663	-0.09%
2022/10/07	0.3	50.90	4	50.88	51.00	-3.7	6,601	-0.06%
2022/10/06	1	50.20	2	50.60	50.60	-1	6,516	-0.02%
2022/10/05	7	50.23	1.6	50.20	50.00	5.4	6,463	0.08%
2022/10/04	7.3	49.60	0.8	49.80	49.65	6.5	6,343	0.10%
2022/10/03	1	50.70	0	0.00	50.30	1	6,162	0.02%
2022/09/30	2	50.00	0	0.00	51.10	2	6,152	0.03%
2022/09/29	1	51.20	0	0.00	51.10	1	6,160	0.02%
2022/09/28	0	0.00	1	51.10	50.50	-1	6,156	-0.02%
2022/09/27	1	52.30	5	51.14	52.60	-4	6,155	-0.06%
2022/09/26	8.2	51.16	8	50.80	51.40	0.2	6,133	0.00%
2022/09/23	0	52.00	0	0.00	52.10	0	6,099	0.00%
2022/09/22	0	52.00	2	52.00	52.40	-2	6,093	-0.03%
2022/09/21	2.3	52.87	0	0.00	52.60	2.3	6,041	0.04%
2022/09/20	5	52.50	0	0.00	52.50	5	5,984	0.08%
2022/09/19	5	52.56	0	0.00	52.60	5	5,970	0.08%
2022/09/16	1	52.80	0	0.00	53.30	1	5,887	0.02%
2022/09/13	0	0.00	1	54.90	55.10	-1	5,849	-0.02%
2022/09/08	3	53.93	0	0.00	54.90	3	5,858	0.05%
2022/09/07	2	56.49	0	0.00	55.20	2	5,795	0.04%
2022/09/06	1.1	58.45	0	0.00	57.90	1.1	5,722	0.02%
2022/09/02	0	60.60	0	0.00	60.10	0	5,705	0.00%
2022/08/31	0	0.00	38	66.10	65.40	-38	5,586	-0.68%
2022/08/30	1.2	66.00	0	0.00	66.00	1.2	5,581	0.02%
2022/08/29	6	65.10	0	0.00	65.30	6	5,569	0.11%
2022/08/26	4.2	65.83	3	67.03	66.80	1.2	5,540	0.02%
2022/08/24	1	65.10	0	0.00	65.00	1	5,491	0.02%
2022/08/23	0	0.00	1	65.70	65.20	-1	5,494	-0.02%
2022/08/22	0.2	66.40	0	0.00	66.40	0.2	5,526	0.00%
2022/08/19	0	0.00	5	65.28	65.80	-5	5,520	-0.09%
2022/08/16	34	66.26	0	0.00	66.30	34	5,509	0.62%
2022/08/15	2	66.30	0.5	68.80	68.70	1.5	5,406	0.03%
2022/08/12	3.2	64.47	9	63.91	65.30	-5.8	5,302	-0.11%
2022/08/11	0	0.00	2	62.40	63.70	-2	5,286	-0.04%
2022/08/10	0.2	60.90	2.3	61.51	61.00	-2.1	5,273	-0.04%
2022/08/08	3.2	65.04	0	0.00	64.50	3.2	5,342	0.06%
2022/08/05	0.3	64.50	1	64.30	65.00	-0.8	5,284	-0.01%
2022/08/04	1.1	62.43	0	0.00	63.70	1.1	5,441	0.02%
2022/08/03	0	0.00	3	65.40	65.00	-3	5,496	-0.05%
2022/08/02	0.3	65.58	2	65.65	65.90	-1.7	5,716	-0.03%
2022/08/01	16.5	62.17	10	63.41	65.50	6.5	6,231	0.10%
2022/07/28	2	68.20	6	68.73	68.40	-4	5,718	-0.07%
2022/07/27	0	0.00	7.2	68.37	69.10	-7.2	5,796	-0.12%
2022/07/26	0	0.00	3.1	69.89	69.30	-3.1	5,796	-0.05%
2022/07/25	1.3	67.35	0	0.00	67.90	1.3	5,627	0.02%
2022/07/22	4.6	66.73	1	66.00	66.60	3.6	5,429	0.07%
2022/07/21	9	65.70	4	65.70	65.70	5	5,007	0.10%
2022/07/20	9	72.90	0	0.00	72.90	9	4,995	0.18%
2022/07/13	0	0.00	1	77.80	78.00	-1	4,809	-0.02%
2022/07/08	0	0.00	11	76.77	76.90	-11	4,849	-0.23%
2022/07/05	0	76.30	0.4	75.40	76.30	-0.4	4,990	-0.01%
2022/07/01	11	74.80	0.3	73.70	73.50	10.7	5,045	0.21%
2022/06/28	1	79.90	0	0.00	80.00	1	4,983	0.02%
2022/06/20	1	81.10	0	0.00	78.80	1	5,159	0.02%
2022/06/08	0.1	85.70	0	0.00	85.50	0.1	5,261	0.00%
2022/05/30	0	0.00	4	85.00	85.10	-4	5,656	-0.07%
2022/05/18	0	85.00	5	84.80	84.10	-5	6,319	-0.08%
2022/05/17	10.3	81.68	1	83.70	83.80	9.3	6,370	0.15%
2022/05/16	3	81.97	0	0.00	81.00	3	6,264	0.05%
2022/05/11	0.1	86.80	0	0.00	86.50	0.1	5,834	0.00%
2022/05/10	3.4	87.92	0	0.00	87.60	3.4	5,686	0.06%
2022/05/09	2.2	91.26	0	0.00	91.00	2.2	5,402	0.04%
2022/04/27	0	0.00	0.6	109.01	112.50	-0.6	4,626	-0.01%
2022/04/26	0	0.00	1	110.50	110.50	-1	4,485	-0.02%
2022/04/25	0.1	100.50	0	0.00	100.50	0.1	4,396	0.00%
2022/04/15	0.1	106.50	0	0.00	106.00	0.1	4,564	0.00%
2022/04/13	1	108.00	0	0.00	108.50	1	4,682	0.02%
2022/04/12	0	0.00	0.3	106.50	107.00	-0.3	4,665	-0.01%
2022/04/11	10	116.50	10	113.00	113.00	0	4,572	0.00%
2022/03/31	0.3	116.00	0	0.00	116.00	0.3	4,530	0.01%
2022/03/29	0	0.00	2	117.00	117.50	-2	4,686	-0.04%
2022/03/28	2	115.01	0	0.00	116.00	2	4,814	0.04%
2022/03/24	0	116.50	0	0.00	116.00	0	5,080	0.00%
2022/03/22	1	113.91	0	0.00	114.50	1	5,189	0.02%
2022/03/18	0	109.00	0	0.00	108.50	0	5,182	0.00%
2022/03/17	0	108.00	0	0.00	107.50	0	5,236	0.00%
2022/03/16	0	106.50	0	0.00	104.50	0	5,235	0.00%
2022/03/14	0	108.50	0	0.00	107.50	0	5,214	0.00%
2022/03/11	0	108.00	0	0.00	108.50	0	5,224	0.00%
2022/03/10	0.5	110.97	0	0.00	110.00	0.5	5,234	0.01%
2022/03/09	0	0.00	0.1	105.50	107.00	-0.1	5,237	0.00%
2022/03/08	0.1	105.08	0	0.00	103.50	0.1	5,279	0.00%
2022/03/07	0	110.25	4	110.63	109.50	-4	5,186	-0.08%
2022/03/04	0	0.00	7	115.29	115.00	-7	5,094	-0.14%
2022/03/03	0	0.00	0.1	117.00	117.50	-0.1	5,115	0.00%
2022/03/02	5	116.00	0	0.00	116.00	5	5,103	0.10%
2022/03/01	1	113.50	0	0.00	115.00	1	5,084	0.02%
2022/02/25	0.2	114.66	0	0.00	115.00	0.2	5,061	0.00%
2022/02/24	1	115.00	0	0.00	113.00	1	5,019	0.02%
2022/02/23	2	116.75	3	116.83	117.50	-1	4,797	-0.02%
2022/02/22	5	113.98	3	112.00	112.00	2	4,706	0.04%
2022/02/21	0	111.50	0	0.00	113.00	0	4,609	0.00%
2022/02/18	1.2	105.86	1	106.00	108.00	0.2	4,520	0.00%
2022/02/09	0	0.00	10	99.60	99.80	-10	4,440	-0.23%
2022/01/26	2	94.70	0	0.00	94.60	2	4,488	0.04%
2022/01/25	10	94.00	0	0.00	93.80	10	4,598	0.22%
2022/01/24	0	0.00	10	95.55	95.90	-10	4,658	-0.21%
2022/01/14	0	0.00	5	100.00	100.00	-5	5,128	-0.10%
2022/01/11	0	100.00	0	0.00	102.50	0	5,114	0.00%
2022/01/07	0	0.00	0.1	99.20	98.90	-0.1	5,042	0.00%
2022/01/06	10	101.50	0	0.00	100.50	10	5,016	0.20%
2022/01/03	0	0.00	10.1	97.30	97.40	-10.1	5,126	-0.20%
2021/12/29	0.1	97.50	0	0.00	97.20	0.1	5,228	0.00%
2021/12/24	10	97.20	0	0.00	96.30	10	5,611	0.18%
2021/12/17	0	0.00	13	92.20	93.40	-13	5,685	-0.23%
2021/12/09	0.1	98.00	0	0.00	97.00	0.1	6,649	0.00%
2021/12/08	1	98.00	0	0.00	97.70	1	6,843	0.01%
2021/12/01	0	99.80	0	0.00	100.00	0	7,010	0.00%
2021/11/15	7	111.00	0	0.00	110.50	7	7,020	0.10%
2021/11/02	0	0.00	13	106.00	104.00	-13	7,065	-0.18%
2021/11/01	0.2	111.30	0	0.00	110.00	0.2	6,976	0.00%
2021/10/27	13	103.88	1	103.50	104.00	12	6,774	0.18%
2021/10/26	1	95.60	0	0.00	98.80	1	6,607	0.02%
2021/10/25	0	0.00	1	93.40	93.20	-1	6,519	-0.02%
2021/10/22	1	92.40	0	91.10	93.90	1	6,455	0.02%
2021/10/19	0	0.00	1	88.00	88.50	-1	6,448	-0.02%
2021/10/18	0	89.30	0	0.00	89.00	0	6,436	0.00%
2021/10/13	0	0.00	10	85.45	85.80	-10	6,473	-0.15%
2021/10/08	0	0.00	10	90.60	90.60	-10	6,330	-0.16%
2021/10/06	1	90.00	15	91.17	89.30	-14	6,285	-0.22%
2021/10/05	15	89.68	0	0.00	89.20	15	6,247	0.24%
2021/10/04	5.1	89.67	0	0.00	89.70	5.1	6,383	0.08%
2021/09/30	20	127.25	0	0.00	128.00	20	6,261	0.32%
2021/09/28	4	121.63	4	123.00	125.00	0	6,113	0.00%
2021/09/27	0	0.00	6	126.50	120.50	-6	5,939	-0.10%
2021/09/24	0	0.00	0.6	132.00	132.00	-0.6	5,575	-0.01%
2021/09/23	0	0.00	2	128.50	133.50	-2	5,454	-0.04%
2021/09/22	1	132.50	0	0.00	131.50	1	5,182	0.02%
2021/09/17	1	139.50	0.2	143.00	146.00	0.8	4,843	0.02%
2021/09/16	1	136.50	2	137.00	138.00	-1	4,705	-0.02%
2021/09/15	6	140.83	2	139.75	138.00	4	4,610	0.09%
2021/09/14	1	134.50	1	133.50	135.50	0	4,370	0.00%
2021/09/13	3	131.33	2	130.75	129.50	1	4,221	0.02%
2021/09/10	1	129.00	1	128.00	129.50	0	4,038	0.00%
2021/09/06	1	125.50	2.2	121.91	121.50	-1.2	3,781	-0.03%
2021/09/01	0	0.00	1	118.00	117.00	-1	3,509	-0.03%
2021/08/27	0	0.00	1	100.50	102.50	-1	3,244	-0.03%
2021/08/18	1	100.00	0	0.00	99.80	1	3,177	0.03%
2021/08/17	0	0.00	20.2	98.25	98.10	-20.2	3,157	-0.64%
2021/08/16	17	102.00	20	103.03	102.00	-3	3,112	-0.10%
2021/08/13	1	103.50	0	0.00	102.50	1	3,082	0.03%
2021/08/12	2	96.30	2	96.00	98.20	0	2,985	0.00%
2021/08/03	0	0.00	0.5	95.60	95.60	-0.5	3,470	-0.01%
2021/08/02	2.5	98.06	0	0.00	98.00	2.5	3,529	0.07%
2021/07/30	0	0.00	0.5	98.00	98.00	-0.5	3,496	-0.01%
2021/07/28	0.2	97.00	0	0.00	96.60	0.2	3,538	0.01%
2021/07/22	0	0.00	0	98.00	98.10	0	3,418	0.00%
2021/07/20	0	0.00	0	97.93	97.80	0	3,494	0.00%
2021/07/19	0	98.77	0	0.00	98.20	0	3,473	0.00%
2021/07/08	0	0.00	9	95.80	99.00	-9	3,394	-0.27%
2021/07/07	0	0.00	2	90.00	90.00	-2	3,301	-0.06%
2021/06/30	0.5	87.90	2	87.80	87.90	-1.5	3,444	-0.04%
2021/06/29	1	87.10	0	0.00	87.90	1	3,493	0.03%
2021/06/28	1	89.30	4	88.63	88.80	-3	3,503	-0.09%
2021/06/25	0	0.00	1	86.20	86.50	-1	3,497	-0.03%
2021/06/24	0	0.00	11	84.55	85.20	-11	3,737	-0.29%
2021/06/23	1	84.10	0	0.00	84.20	1	3,779	0.03%
2021/06/11	0	0.00	1	84.10	83.80	-1	4,265	-0.02%
2021/06/08	0	0.00	3.2	83.19	83.10	-3.2	4,370	-0.07%
2021/06/07	0	0.00	5	83.20	83.20	-5	4,463	-0.11%
2021/06/04	5	83.60	0	0.00	83.50	5	4,489	0.11%
2021/05/27	0	82.60	0	0.00	82.30	0	4,708	0.00%
2021/05/26	0	82.90	0	0.00	83.10	0	4,747	0.00%
2021/05/21	2	82.60	2.2	81.48	82.20	-0.2	4,866	0.00%
2021/05/19	0.2	81.80	0	0.00	81.10	0.2	4,907	0.00%
2021/05/18	3	81.70	1	81.80	81.80	2	4,954	0.04%
2021/05/17	2	79.20	1	79.00	78.20	1	4,939	0.02%
2021/05/14	20	83.72	1	84.80	82.90	19	4,847	0.39%
2021/05/12	5	82.66	5	83.70	81.70	0	4,657	0.00%
2021/05/11	1	87.10	4	88.78	86.50	-3	4,518	-0.07%
2021/05/10	20	88.08	2	87.30	88.80	18	4,399	0.41%
2021/05/07	5	85.50	0	0.00	86.00	5	4,331	0.12%
2021/05/05	0	0.00	1	85.50	84.90	-1	4,280	-0.02%
2021/05/04	3	84.00	0	0.00	83.20	3	4,211	0.07%
2021/05/03	0	0.00	0	85.20	85.50	0	4,142	0.00%
2021/04/29	1	85.10	10	85.44	85.20	-9	4,102	-0.22%
2021/04/28	0	0.00	1	86.20	86.20	-1	4,075	-0.02%
2021/04/27	0	0.00	12	86.70	86.80	-12	4,072	-0.29%
2021/04/26	10	87.50	4	86.05	86.80	6	4,042	0.15%
2021/04/23	0	0.00	5.7	83.76	83.90	-5.7	3,948	-0.14%
2021/04/22	14	85.12	4	84.83	82.80	10	3,936	0.25%
2021/04/21	0	0.00	11	83.69	83.90	-11	3,854	-0.29%
2021/04/20	0	0.00	1	83.50	83.40	-1	3,839	-0.03%
2021/04/19	3	82.33	2	82.55	82.30	1	3,822	0.03%
2021/04/16	0	0.00	1	80.30	80.40	-1	3,714	-0.03%
2021/04/15	0	0.00	20	79.65	80.20	-20	3,689	-0.54%
2021/04/14	0	0.00	6	79.10	79.10	-6	3,657	-0.16%
2021/04/13	1	80.40	0.1	80.30	79.20	0.9	3,647	0.02%
2021/04/12	2	79.10	0	0.00	79.40	2	3,614	0.06%
2021/04/09	5	78.40	0	0.00	78.60	5	3,580	0.14%
2021/04/08	1	79.10	0	0.00	79.00	1	3,552	0.03%
2021/04/06	0	0.00	10	79.40	79.20	-10	3,404	-0.29%
2021/04/01	0.1	79.70	0	0.00	79.10	0.1	3,361	0.00%
2021/03/31	0	0.00	1	79.50	79.70	-1	3,306	-0.03%
2021/03/29	6	77.80	0	0.00	78.70	6	3,233	0.19%
2021/03/26	3	80.10	0	0.00	80.30	3	2,985	0.10%
2021/03/25	1	78.10	0	0.00	80.10	1	2,951	0.03%
2021/03/24	14	80.93	1	80.50	80.10	13	2,915	0.45%
2021/03/23	0	0.00	3	82.90	83.40	-3	2,719	-0.11%
2021/03/22	0	0.00	10	81.30	82.50	-10	2,676	-0.37%
2021/03/19	3	80.67	0	0.00	80.10	3	2,645	0.11%
2021/03/18	1	82.00	3	83.10	82.50	-2	2,508	-0.08%
2021/03/17	1	82.30	2	82.90	83.10	-1	2,457	-0.04%
2021/03/15	2	79.60	0	0.00	80.20	2	2,389	0.08%
2021/03/12	0	0.00	0.1	78.90	79.40	-0.1	2,372	0.00%
2021/03/11	1	78.60	15	79.69	78.70	-14	2,364	-0.59%
2021/03/09	0	0.00	2	78.10	78.50	-2	2,267	-0.09%
2021/03/08	0	75.80	1	77.40	77.30	-1	2,218	-0.05%
2021/03/05	0	75.50	0	0.00	75.90	0	2,178	0.00%
2021/03/04	0	0.00	1	75.40	76.00	-1	2,206	-0.05%
2021/03/03	0	0.00	10	74.90	75.50	-10	2,149	-0.47%
2021/03/02	0	0.00	0	75.40	75.30	0	2,122	0.00%
2021/02/26	10	74.72	0	0.00	74.90	10	2,072	0.48%
2021/02/25	0	74.00	0	0.00	74.70	0	2,017	0.00%
2021/02/23	0	73.20	25.4	74.24	74.10	-25.4	1,964	-1.29%
2021/02/22	0	0.00	1	74.40	73.40	-1	1,876	-0.05%
2021/02/19	1	71.10	0	0.00	71.70	1	1,822	0.05%
2021/02/18	9	70.80	3	71.23	72.30	6	1,823	0.33%
2021/02/17	0	69.10	0	0.00	69.90	0	1,790	0.00%
2021/02/05	0	0.00	1	69.40	68.60	-1	1,793	-0.06%
2021/02/04	0	68.60	10	68.90	68.80	-10	1,791	-0.56%
2021/02/03	1	68.70	0	0.00	68.60	1	1,821	0.05%
2021/01/29	0	0.00	16	68.50	68.20	-16	1,847	-0.87%
2021/01/28	0	0.00	1	69.00	68.90	-1	1,834	-0.05%
2021/01/22	0	0.00	13	68.71	68.60	-13	1,821	-0.71%
2021/01/12	0	0.00	2	69.60	69.30	-2	1,791	-0.11%
2021/01/05	2	71.00	0	0.00	71.00	2	1,698	0.12%
2020/12/22	10	69.20	0	0.00	68.00	10	1,587	0.63%
2020/12/10	0	0.00	1	68.90	69.10	-1	1,500	-0.07%
2020/12/07	0	0.00	11	70.50	70.40	-11	1,441	-0.76%
2020/11/25	0	0.00	1	69.40	68.90	-1	1,398	-0.07%
2020/11/19	0	0.00	2	69.00	69.00	-2	1,561	-0.13%
2020/11/18	0	0.00	1	69.10	69.30	-1	1,553	-0.06%
2020/11/17	0	0.00	1	69.40	69.30	-1	1,533	-0.07%
2020/11/16	0	0.00	1	69.10	68.60	-1	1,553	-0.06%
2020/11/13	1	68.50	3	69.00	68.60	-2	1,542	-0.13%
2020/11/11	3	67.80	0	0.00	68.00	3	1,509	0.20%
2020/11/10	0	0.00	1	67.50	67.30	-1	1,546	-0.06%
2020/11/02	10	66.40	0	0.00	66.50	10	1,619	0.62%
2020/10/07	0	0.00	1	65.40	65.20	-1	2,114	-0.05%
2020/09/24	1	64.30	0	0.00	64.50	1	2,396	0.04%
2020/09/23	1	65.20	0	0.00	65.30	1	2,427	0.04%
2020/09/17	1	66.40	0	0.00	66.40	1	2,538	0.04%
2020/09/11	0	0.00	1	67.20	66.80	-1	2,624	-0.04%
2020/09/10	0	0.00	3	67.60	67.40	-3	2,642	-0.11%
2020/09/01	3	68.90	0	0.00	68.30	3	2,925	0.10%
2020/08/28	0	0.00	1	69.20	68.90	-1	2,921	-0.03%
2020/08/20	7	64.13	1	64.30	64.10	6	3,668	0.16%
2020/08/12	0	0.00	1	67.00	67.00	-1	3,596	-0.03%
2020/08/06	0	0.00	1	66.00	66.00	-1	3,676	-0.03%
2020/08/05	0	0.00	1	65.30	65.60	-1	3,692	-0.03%
2020/08/03	0	0.00	1	64.40	64.50	-1	3,733	-0.03%
2020/07/31	0	0.00	1	64.70	64.20	-1	3,735	-0.03%
2020/07/27	6	63.50	0	0.00	64.00	6	3,752	0.16%
2020/07/22	0	0.00	7	65.90	65.80	-7	3,718	-0.19%
2020/07/21	1	65.80	0	0.00	65.70	1	3,707	0.03%
2020/07/17	1	65.30	0.2	65.50	65.30	0.8	3,679	0.02%
2020/07/15	0	0.00	10	71.60	71.40	-10	3,554	-0.28%
2020/07/14	6	71.48	0	0.00	71.30	6	3,480	0.17%
2020/07/10	3	71.20	0	0.00	71.10	3	3,372	0.09%
2020/07/09	2	71.90	0	0.00	71.90	2	3,340	0.06%
2020/07/08	0	0.00	1	71.90	71.90	-1	3,314	-0.03%
2020/07/07	2	71.90	0	0.00	72.00	2	3,292	0.06%
2020/07/06	4	72.00	0	0.00	72.00	4	3,271	0.12%
2020/07/03	0	0.00	1	72.10	71.90	-1	3,245	-0.03%
2020/07/01	5	71.50	3	72.00	71.70	2	3,203	0.06%
2020/06/30	0	0.00	1	70.00	70.80	-1	3,182	-0.03%
2020/06/24	0	0.00	8	68.70	69.10	-8	3,187	-0.25%
2020/06/23	10	68.40	0	0.00	69.00	10	3,176	0.31%
2020/06/22	3	68.57	0	0.00	68.60	3	3,174	0.09%
2020/06/19	3	69.30	0	0.00	68.90	3	3,158	0.09%
2020/06/17	2	69.10	0	0.00	69.40	2	3,156	0.06%
2020/06/16	3	69.33	0	0.00	69.10	3	3,164	0.09%
2020/06/15	6	69.10	0	0.00	68.60	6	3,222	0.19%
2020/06/12	2	68.15	0	0.00	69.00	2	3,255	0.06%
2020/06/11	3	68.97	0	0.00	68.80	3	3,240	0.09%
2020/06/09	3	69.83	3	70.20	69.20	0	3,234	0.00%
2020/06/08	0	0.00	10	69.52	69.80	-10	3,237	-0.31%
2020/06/04	2	68.10	0	0.00	68.00	2	3,169	0.06%
2020/06/01	6	66.20	0	0.00	66.90	6	3,078	0.19%
2020/05/29	3	67.20	0	0.00	65.30	3	2,978	0.10%
2020/05/28	0	0.00	1	68.70	68.00	-1	2,349	-0.04%
2020/05/21	0.1	68.00	0	0.00	68.20	0.1	2,275	0.00%
2020/05/19	0.1	67.80	0	0.00	67.80	0.1	2,252	0.00%
2020/05/18	0	0.00	8	67.40	68.00	-8	2,226	-0.36%
2020/05/15	0	0.00	2	67.70	67.00	-2	2,202	-0.09%
2020/05/14	8	66.35	0	0.00	66.10	8	2,153	0.37%
2020/05/13	7	66.44	0	0.00	67.00	7	2,125	0.33%
2020/05/12	4	66.90	0	0.00	66.90	4	2,100	0.19%
2020/05/08	0	0.00	13	67.80	67.80	-13	2,051	-0.63%
2020/05/07	1.1	66.83	0	0.00	67.60	1.1	2,042	0.05%
2020/05/06	0	0.00	1	67.20	67.00	-1	2,039	-0.05%
2020/05/04	4	67.10	0	0.00	67.00	4	2,060	0.19%
2020/04/30	0.1	68.50	0	0.00	68.50	0.1	2,043	0.00%
2020/04/29	0.1	67.40	0	0.00	67.40	0.1	2,033	0.00%
2020/04/28	8	67.08	1	67.20	67.10	7	2,029	0.34%
2020/04/22	1	65.90	0	0.00	66.30	1	2,070	0.05%
2020/04/20	5	66.10	0	0.00	66.80	5	2,036	0.25%
2020/04/17	2	67.00	0	0.00	66.40	2	2,012	0.10%
2020/04/16	0	0.00	50	67.10	67.30	-50	1,952	-2.56%
2020/04/10	0.1	68.00	0	0.00	68.00	0.1	1,926	0.00%
2020/04/07	1	67.80	0	0.00	67.90	1	1,905	0.05%
2020/04/01	50	69.44	0	0.00	69.30	50	1,866	2.68%
2020/03/27	0	0.00	0	67.70	67.80	0	1,787	0.00%
2020/03/26	0	0.00	1	67.30	67.70	-1	1,789	-0.06%
2020/03/24	0.1	65.50	0	0.00	65.80	0.1	1,801	0.01%
2020/03/23	0.1	62.70	0	0.00	63.10	0.1	1,785	0.01%
2020/03/20	0	0.00	1	64.00	64.90	-1	1,779	-0.06%
2020/03/19	2.1	62.70	1	64.50	61.20	1.1	1,767	0.06%
2020/03/18	0	0.00	1	65.00	64.40	-1	1,699	-0.06%
2020/03/17	0.1	63.00	0	0.00	63.30	0.1	1,651	0.01%
2020/03/12	10	66.60	0	0.00	66.10	10	1,541	0.65%
2020/03/09	0	0.00	130	67.95	67.70	-130	1,484	-8.75%	大賣/鉅額交易
2020/03/04	0	0.00	1	68.80	68.70	-1	1,473	-0.07%
2020/03/02	0	0.00	1	69.00	68.50	-1	1,491	-0.07%
2020/02/27	0.1	67.60	0	0.00	67.60	0.1	1,491	0.00%
2020/02/26	0.1	67.90	0	0.00	67.90	0.1	1,486	0.00%
2020/02/24	2	67.90	0	0.00	67.90	2	1,507	0.13%
2020/02/20	10	68.90	0	0.00	68.80	10	1,533	0.65%
2020/02/19	0	0.00	3	69.17	69.30	-3	1,548	-0.19%
2020/02/18	0.1	68.20	0	0.00	68.20	0.1	1,577	0.00%
2020/02/14	2	68.10	0	0.00	67.90	2	1,775	0.11%
2020/02/03	3	66.33	2	66.95	66.80	1	1,806	0.06%
2020/01/31	0	0.00	7	68.71	68.10	-7	1,798	-0.39%
2020/01/30	4	68.10	15	69.53	68.00	-11	1,795	-0.61%
2020/01/20	0	0.00	1	72.10	72.10	-1	1,750	-0.06%
2020/01/16	1	71.50	0	0.00	71.80	1	1,783	0.06%
2020/01/14	0	0.00	1	72.50	72.20	-1	1,854	-0.05%
2020/01/10	0	0.00	5	71.96	72.10	-5	1,896	-0.26%
2020/01/09	10	71.70	3	71.77	71.70	7	1,963	0.36%
2020/01/07	1	72.10	0	0.00	72.20	1	1,994	0.05%
2020/01/03	1	72.90	0	0.00	72.70	1	1,997	0.05%
2020/01/02	1.1	73.50	0	0.00	73.40	1.1	2,010	0.05%
2019/12/30	2	73.90	1	74.20	73.70	1	2,025	0.05%
2019/12/25	0.1	73.60	1	73.70	73.70	-1	2,029	-0.05%
2019/12/24	1	72.60	0	0.00	72.70	1	2,032	0.05%
2019/12/20	4	73.53	0	0.00	72.50	4	2,020	0.20%
2019/12/19	2	73.10	0	0.00	73.30	2	1,986	0.10%
2019/12/18	1	73.90	0	0.00	73.60	1	1,986	0.05%
2019/12/17	1.1	74.10	0	0.00	74.20	1.1	2,013	0.05%
2019/12/13	3	73.30	0	0.00	73.40	3	2,019	0.15%
2019/12/11	1	73.90	0	0.00	73.80	1	2,005	0.05%
2019/12/09	1	74.00	0	0.00	74.00	1	1,999	0.05%
2019/12/06	2	74.35	0	0.00	74.20	2	1,990	0.10%
2019/12/04	2.1	74.40	0	0.00	74.30	2.1	1,988	0.10%
2019/12/03	1	75.20	0	0.00	75.10	1	1,971	0.05%
2019/12/02	3	75.07	0	0.00	75.30	3	1,967	0.15%
2019/11/29	1	76.30	0	0.00	75.70	1	1,962	0.05%
2019/11/28	0	0.00	2	77.80	77.00	-2	1,952	-0.10%
2019/11/26	2	76.10	0	0.00	76.20	2	1,970	0.10%
2019/11/25	1.1	75.81	0	0.00	76.00	1.1	1,946	0.05%
2019/11/22	10	76.39	0	0.00	76.00	10	1,977	0.51%
2019/11/21	1.1	76.79	0	0.00	76.80	1.1	1,983	0.05%
2019/11/20	2	76.80	4	76.80	77.30	-2	1,984	-0.10%
2019/11/18	55	76.82	14	76.91	76.90	41	2,006	2.04%
2019/11/14	118	77.03	5	76.88	77.00	113	2,000	5.65%	大買/鉅額交易
2019/11/13	5	73.28	0	0.00	73.00	5	1,855	0.27%
2019/11/08	0	0.00	4	75.50	75.10	-4	1,988	-0.20%
2019/11/06	0	0.00	1	74.30	74.30	-1	1,981	-0.05%
2019/10/30	0	0.00	1	72.80	73.20	-1	2,023	-0.05%
2019/10/29	0	0.00	10	72.70	72.10	-10	2,012	-0.50%
2019/10/28	2	72.85	0	0.00	72.80	2	1,998	0.10%
2019/10/25	1	73.40	2	74.05	73.40	-1	1,981	-0.05%
2019/10/24	0	0.00	12	73.52	74.00	-12	1,968	-0.61%
2019/10/23	0	0.00	7	73.56	73.30	-7	1,945	-0.36%
2019/10/22	0	0.00	41	72.82	72.50	-41	1,903	-2.15%
2019/10/21	0	0.00	2	72.80	72.80	-2	1,880	-0.11%
2019/10/17	0	0.00	12	72.01	72.60	-12	1,835	-0.65%
2019/10/16	0	0.00	10	70.80	70.70	-10	1,772	-0.56%
2019/10/15	0	0.00	10	70.17	70.40	-10	1,768	-0.57%
2019/10/09	0	0.00	2	69.55	69.60	-2	1,771	-0.11%
2019/10/08	0	0.00	5	69.72	69.90	-5	1,771	-0.28%
2019/10/03	1	68.00	0	0.00	67.60	1	1,755	0.06%
2019/09/20	4	68.83	1	69.10	68.30	3	1,866	0.16%
2019/09/18	1.1	70.89	0	0.00	70.70	1.1	1,943	0.05%
2019/09/12	15	70.91	0	0.00	70.90	15	2,141	0.70%
2019/09/11	1	70.70	0	0.00	70.40	1	2,188	0.05%
2019/09/09	8	70.35	0	0.00	70.00	8	2,202	0.36%
2019/09/05	0	0.00	6	70.80	70.60	-6	2,209	-0.27%
2019/09/04	3	70.47	0	0.00	70.90	3	2,213	0.14%
2019/09/03	2	70.90	1	70.50	70.40	1	2,240	0.04%
2019/09/02	5	70.74	1	71.00	71.20	4	2,237	0.18%
2019/08/29	13	70.05	0	0.00	69.60	13	2,190	0.59%
2019/08/28	8	70.05	0	0.00	69.80	8	2,198	0.36%
2019/08/27	4	70.60	2	70.40	70.80	2	2,196	0.09%
2019/08/26	11	69.88	0	0.00	70.30	11	2,162	0.51%
2019/08/23	20	70.56	0	0.00	70.80	20	2,132	0.94%
2019/08/22	13	70.41	0	0.00	70.80	13	2,125	0.61%
2019/08/21	5	68.62	0	0.00	68.90	5	2,152	0.23%
2019/08/20	3	67.63	1	67.80	67.60	2	2,141	0.09%
2019/08/19	7	68.69	0	0.00	68.20	7	2,115	0.33%
2019/08/16	2	69.00	0	0.00	68.80	2	2,095	0.10%
2019/08/15	0	0.00	1	69.80	69.10	-1	2,065	-0.05%
2019/08/14	0	0.00	2	67.20	67.20	-2	1,977	-0.10%
2019/07/31	0	0.00	12	66.70	66.50	-12	1,922	-0.62%
2019/07/26	12	66.90	0	0.00	67.10	12	1,920	0.62%
2019/07/23	1	67.00	0	0.00	67.00	1	1,928	0.05%
2019/07/12	1	68.70	0	0.00	68.70	1	1,927	0.05%
2019/07/08	1	69.40	0	0.00	69.10	1	1,950	0.05%
2019/07/05	2	70.75	1	71.10	70.50	1	1,928	0.05%
2019/07/04	1	74.80	0	0.00	76.00	1	1,898	0.05%
2019/06/24	0	0.00	2	77.50	78.00	-2	1,752	-0.11%
2019/06/19	0	0.00	3	74.20	74.90	-3	1,526	-0.20%
2019/06/14	0	0.00	2	71.10	71.10	-2	1,432	-0.14%
2019/06/11	0	0.00	1	71.40	71.50	-1	1,398	-0.07%
2019/06/04	1	68.70	0	0.00	68.60	1	1,346	0.07%
2019/06/03	2	69.00	0	0.00	69.00	2	1,318	0.15%
2019/05/29	1	69.00	0	0.00	68.70	1	1,301	0.08%
2019/05/23	0	0.00	5	68.60	68.70	-5	1,223	-0.41%
2019/05/17	5	68.92	0	0.00	68.70	5	1,215	0.41%
2019/05/15	0.3	71.60	0	0.00	71.50	0.3	1,169	0.03%
2019/05/07	0	0.00	22	72.90	72.80	-22	1,103	-1.99%
2019/05/06	0	0.00	2	72.90	72.80	-2	1,105	-0.18%
2019/04/29	0	0.00	1	73.90	73.90	-1	1,062	-0.09%
2019/04/24	1	76.00	0	0.00	75.70	1	1,022	0.10%
2019/04/19	0	0.00	1	76.10	76.60	-1	1,030	-0.10%
2019/04/18	1	75.40	0	0.00	75.40	1	1,043	0.10%
2019/04/17	8	77.15	0	0.00	77.20	8	1,035	0.77%
2019/04/15	0	0.00	4	77.70	77.70	-4	1,006	-0.40%
2019/04/12	1	78.30	0	0.00	78.10	1	994	0.10%
2019/04/10	1	78.90	0	0.00	79.70	1	978	0.10%
2019/04/02	2	79.00	0	0.00	78.70	2	914	0.22%
2019/04/01	1	79.70	0	0.00	79.60	1	903	0.11%
2019/03/29	0	0.00	1	81.20	80.90	-1	888	-0.11%
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%
2019/03/26	1	80.30	0	0.00	80.10	1	874	0.11%
2019/03/25	1	80.30	0	0.00	80.60	1	874	0.11%
2019/03/18	0.4	81.80	1	82.20	82.20	-0.6	908	-0.07%
2019/03/15	0	0.00	1	82.00	81.70	-1	929	-0.11%
2019/03/11	1	79.60	0	0.00	79.40	1	999	0.10%
2019/03/07	3	81.80	0	0.00	81.40	3	1,115	0.27%
2019/02/25	2	82.10	1	82.20	82.10	1	1,111	0.09%
2019/02/22	2	82.55	0	0.00	82.50	2	1,115	0.18%
2019/02/21	1	82.40	0	0.00	82.60	1	1,120	0.09%
2019/01/17	2	81.70	0	0.00	82.00	2	1,469	0.14%
2019/01/16	2	81.80	0	0.00	82.00	2	1,505	0.13%
2019/01/11	2	82.40	0	0.00	82.20	2	1,653	0.12%
2019/01/10	0	0.00	1	81.60	82.70	-1	1,680	-0.06%
2019/01/09	0	0.00	2	81.00	81.00	-2	1,707	-0.12%
2019/01/03	1	77.60	0	0.00	77.60	1	1,790	0.06%
2018/12/21	5	80.00	0	0.00	80.20	5	2,079	0.24%
2018/12/20	1	80.80	0	0.00	80.80	1	2,071	0.05%
2018/11/16	0.4	82.50	0	0.00	82.70	0.4	3,008	0.01%
2018/10/17	0	0.00	3	55.27	54.70	-3	3,529	-0.09%
2018/10/11	0	0.00	1	55.20	54.00	-1	3,437	-0.03%
2018/10/03	0	0.00	20	61.90	62.00	-20	3,393	-0.59%
2018/09/27	0.8	59.90	0	0.00	60.00	0.8	3,393	0.02%
2018/09/25	20	59.70	0	0.00	60.00	20	3,374	0.59%
2018/09/21	0	0.00	4	57.00	58.80	-4	3,340	-0.12%
2018/09/20	0	0.00	6.7	56.89	56.70	-6.7	3,354	-0.20%
2018/09/19	4	57.70	1.4	57.58	57.50	2.6	3,368	0.08%
2018/09/14	1	58.40	0	0.00	58.10	1	3,439	0.03%
2018/09/13	2	57.40	0	0.00	57.50	2	3,451	0.06%
2018/08/29	1	61.60	0	0.00	62.00	1	3,583	0.03%
2018/08/15	2	62.30	6	63.35	62.50	-4	3,706	-0.11%
2018/08/09	0	0.00	1	61.40	61.30	-1	3,740	-0.03%
2018/08/07	0	0.00	2	60.00	60.30	-2	3,861	-0.05%
2018/08/06	0	0.00	1	60.30	60.30	-1	3,943	-0.03%
2018/08/01	0	0.00	1	59.30	59.40	-1	3,903	-0.03%
2018/07/27	1	62.00	0	0.00	62.00	1	3,790	0.03%
2018/07/26	1	61.90	0	0.00	62.00	1	3,688	0.03%
2018/07/24	1	62.20	0	0.00	62.00	1	3,654	0.03%
2018/07/16	0	0.00	1	62.60	62.60	-1	3,682	-0.03%
2018/07/10	0	0.00	1	61.40	61.10	-1	3,797	-0.03%
2018/07/06	0	0.00	1	59.50	59.90	-1	3,900	-0.03%
2018/07/05	1	60.10	0	0.00	59.60	1	3,902	0.03%
2018/06/21	0	0.00	1	62.80	62.90	-1	4,794	-0.02%
2018/06/12	2	62.70	0	0.00	62.70	2	5,278	0.04%
2018/06/11	1	65.20	1	64.80	64.50	0	5,338	0.00%
2018/06/08	0	0.00	1	64.80	65.00	-1	5,401	-0.02%
2018/06/07	1	64.60	1	64.70	64.60	0	5,425	0.00%
2018/06/06	0	0.00	1	65.00	65.00	-1	5,485	-0.02%
2018/06/04	1	64.10	6	63.48	64.40	-5	5,602	-0.09%
2018/05/30	2	61.45	0	0.00	61.40	2	5,995	0.03%
2018/05/29	0	0.00	2	62.50	62.70	-2	6,012	-0.03%
2018/05/28	1	62.60	0	0.00	62.70	1	6,088	0.02%
2018/05/25	4	62.45	26	62.34	62.70	-22	6,103	-0.36%
2018/05/24	1	61.20	0	0.00	61.40	1	6,106	0.02%
2018/05/23	6	61.40	1	61.40	61.20	5	6,142	0.08%
2018/05/22	0	0.00	16	61.60	61.90	-16	6,171	-0.26%
2018/05/21	16	60.20	26	61.33	62.00	-10	6,146	-0.16%
2018/05/18	1	59.70	0	0.00	59.60	1	6,028	0.02%
2018/05/17	2	60.10	0	0.00	59.70	2	6,050	0.03%
2018/05/14	0	0.00	3	59.17	59.00	-3	6,001	-0.05%
2018/05/02	0	0.00	11	58.80	58.80	-11	5,917	-0.19%
2018/04/26	0	0.00	2	58.10	57.80	-2	5,882	-0.03%
2018/04/17	3	57.03	0	0.00	56.80	3	6,013	0.05%
2018/04/13	1	58.40	0	0.00	58.60	1	5,943	0.02%
2018/04/12	1	58.20	1	58.50	58.60	0	5,904	0.00%
2018/04/11	1	58.30	0	0.00	58.10	1	5,899	0.02%
2018/04/09	1	58.10	0	0.00	58.50	1	5,787	0.02%
2018/03/30	0	0.00	1	55.90	56.40	-1	5,566	-0.02%
2018/03/28	2	56.30	1	57.00	57.00	1	5,485	0.02%
2018/03/27	7	58.69	0	0.00	57.00	7	5,392	0.13%
2018/03/21	0	0.00	4	59.20	59.10	-4	4,534	-0.09%
2018/03/16	1	57.10	0	0.00	57.00	1	4,292	0.02%
2018/03/12	0	0.00	1	54.40	55.40	-1	3,927	-0.03%
2018/03/09	0	0.00	3	54.50	54.20	-3	3,880	-0.08%
2018/03/08	0	0.00	7	55.01	54.70	-7	3,864	-0.18%
2018/03/07	6	54.53	8	54.13	55.30	-2	3,723	-0.05%
2018/03/05	1	52.20	0	0.00	51.90	1	3,440	0.03%
2018/02/27	0	0.00	1	52.30	51.30	-1	3,205	-0.03%
2018/02/26	0	0.00	6	51.80	52.00	-6	3,204	-0.19%
2018/02/23	3	51.30	0	0.00	50.70	3	3,190	0.09%
2018/02/22	0	0.00	1	50.80	50.80	-1	3,327	-0.03%
2018/02/07	0	0.00	3	48.35	48.40	-3	4,307	-0.07%
2018/02/06	10	47.49	0	0.00	47.30	10	4,428	0.23%
2018/02/05	3	50.10	0	0.00	50.50	3	4,549	0.07%
2018/02/02	3	51.00	0	0.00	51.00	3	4,559	0.07%
2018/01/31	3	50.90	0	0.00	51.50	3	4,921	0.06%
2018/01/22	3	52.30	0	0.00	52.60	3	5,025	0.06%
2018/01/16	0	0.00	6	53.25	53.40	-6	5,001	-0.12%
2018/01/10	1	51.60	0	0.00	51.50	1	4,850	0.02%
2018/01/09	0	0.00	1	51.60	51.50	-1	4,840	-0.02%