潤隆 (1808)-富邦-台中券商分點個股進出

台股 » 個股 » 潤隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤隆

(1808)

可現股當沖

股價
115.0
漲跌
▼2.0
漲幅
-1.71%
成交量
2,417張
產業
上市營建類股
212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

潤隆 (1808)籌碼相關－富邦-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台中券商分點個股進出
富邦-台中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
2024/06/17	4	115.87	8.1	115.81	115.00	-4.1	4,081	-0.10%
2024/06/14	2	115.03	12.1	116.51	117.00	-10.1	4,071	-0.25%
2024/06/13	0.1	111.00	13.2	111.00	111.00	-13.1	3,981	-0.33%
2024/06/12	5.1	109.10	1	109.00	110.00	4.1	4,007	0.10%
2024/06/11	2.2	110.00	1.3	111.91	109.50	0.9	4,101	0.02%
2024/06/07	7.1	108.89	3.8	108.67	111.50	3.3	4,150	0.08%
2024/06/06	1.1	106.04	2	106.25	107.00	-0.9	4,252	-0.02%
2024/06/05	1.2	106.67	0	107.50	107.00	1.2	4,261	0.03%
2024/06/04	6	107.50	3	107.83	107.50	3	4,283	0.07%
2024/06/03	6	106.50	0	0.00	107.00	6	4,296	0.14%
2024/05/31	3.1	105.01	1	106.50	107.00	2.1	4,285	0.05%
2024/05/30	2	103.75	0	0.00	103.50	2	4,260	0.05%
2024/05/29	2.1	104.28	0	0.00	104.50	2.1	4,256	0.05%
2024/05/28	4	105.00	0	0.00	105.00	4	4,237	0.09%
2024/05/24	2.1	102.50	0	0.00	102.50	2.1	4,236	0.05%
2024/05/23	1.2	102.58	0	0.00	102.50	1.2	4,234	0.03%
2024/05/22	4	104.75	1	105.00	104.50	3	4,201	0.07%
2024/05/21	4.1	104.51	0	0.00	104.00	4.1	4,200	0.10%
2024/05/20	1.2	106.15	0	0.00	105.50	1.2	4,186	0.03%
2024/05/17	13	106.00	0	0.00	107.00	13	4,165	0.31%
2024/05/16	6.2	106.43	0.6	107.00	107.00	5.6	4,151	0.13%
2024/05/15	1.4	105.65	0	0.00	105.00	1.4	4,127	0.04%
2024/05/14	1.1	106.01	0	0.00	106.50	1.1	4,117	0.03%
2024/05/13	2.1	108.52	0	0.00	109.50	2.1	4,082	0.05%
2024/05/10	4	109.00	1	108.50	108.50	3	4,053	0.07%
2024/05/09	3.3	107.78	0	0.00	106.00	3.3	4,008	0.08%
2024/05/08	4.9	111.14	0.1	110.75	109.50	4.8	3,955	0.12%
2024/05/07	4.1	113.50	3.2	115.72	114.00	0.9	3,913	0.02%
2024/05/06	2.3	116.47	2	115.50	116.50	0.3	3,832	0.01%
2024/05/03	1.1	116.00	5	115.00	116.00	-3.9	3,780	-0.10%
2024/05/02	9.3	116.41	3	117.01	116.50	6.2	3,730	0.17%
2024/04/30	4.1	113.63	3.1	113.97	114.00	1	3,621	0.03%
2024/04/29	6	115.09	3	115.75	114.00	3	3,572	0.08%
2024/04/26	2	112.00	1.2	111.50	112.00	0.8	3,501	0.02%
2024/04/25	2.4	110.47	0.4	111.13	110.50	2	3,471	0.06%
2024/04/24	1	112.50	1	113.00	112.00	0	3,422	0.00%
2024/04/23	5.1	108.66	2	108.25	110.00	3.1	3,292	0.10%
2024/04/22	9.4	107.47	8	106.25	106.50	1.4	3,163	0.04%
2024/04/19	5	104.00	2	105.96	103.50	3	3,002	0.10%
2024/04/18	0.2	104.58	1	105.00	104.50	-0.8	2,873	-0.03%
2024/04/17	4.4	104.95	0	0.00	104.00	4.4	2,789	0.16%
2024/04/16	4	105.09	2.6	104.62	104.00	1.4	2,739	0.05%
2024/04/15	7.2	110.72	1.3	110.77	109.00	5.9	2,698	0.22%
2024/04/12	0.1	112.50	0	0.00	112.50	0.1	2,654	0.00%
2024/04/11	2.4	111.41	3	111.83	111.00	-0.6	2,616	-0.02%
2024/04/10	2.1	114.76	2	114.75	114.50	0.1	2,550	0.00%
2024/04/09	5.1	114.61	5	114.00	114.00	0.1	2,510	0.00%
2024/04/08	2.2	115.06	0	0.00	114.00	2.2	2,478	0.09%
2024/04/03	13.5	115.79	9	116.39	114.50	4.5	2,438	0.18%
2024/04/02	5.4	120.27	3.5	119.79	119.50	1.9	2,379	0.08%
2024/04/01	3	123.67	0	0.00	123.00	3	2,308	0.13%
2024/03/29	6.1	125.41	0	0.00	124.00	6.1	2,268	0.27%
2024/03/28	0.1	128.61	3	126.67	127.00	-2.9	2,236	-0.13%
2024/03/27	48.7	128.03	24	126.96	124.50	24.7	2,205	1.12%
2024/03/26	7.5	127.93	2	127.50	127.50	5.5	1,847	0.30%
2024/03/25	0	0.00	1	128.00	129.50	-1	1,903	-0.05%
2024/03/22	1.5	123.00	4	122.63	125.50	-2.5	2,019	-0.12%
2024/03/21	0.1	118.50	0	0.00	119.00	0.1	2,066	0.00%
2024/03/20	2	114.75	1	115.50	115.00	1	2,025	0.05%
2024/03/19	1	120.50	0	120.00	117.50	1	1,998	0.05%
2024/03/18	0	117.00	0	0.00	119.00	0	1,980	0.00%
2024/03/15	0	118.50	0.1	119.00	118.50	-0.1	1,947	0.00%
2024/03/14	4	114.25	1	114.50	119.00	3	1,898	0.16%
2024/03/13	1	108.00	2.2	108.86	113.00	-1.2	1,795	-0.07%
2024/03/12	0	0.00	3.1	112.50	112.50	-3.1	1,714	-0.18%
2024/03/08	0.2	102.50	0	0.00	101.50	0.2	1,531	0.01%
2024/03/07	1	103.50	2.1	103.53	103.50	-1.1	1,504	-0.07%
2024/03/06	2	102.50	0	0.00	102.50	2	1,480	0.14%
2024/03/05	2.1	102.05	0	0.00	102.50	2.1	1,477	0.14%
2024/03/04	0.2	103.25	0	0.00	102.00	0.2	1,471	0.01%
2024/03/01	1	102.50	0	0.00	102.00	1	1,473	0.07%
2024/02/27	1	101.00	2	99.60	100.50	-1	1,463	-0.07%
2024/02/21	0	97.60	0	0.00	97.00	0	1,461	0.00%
2024/02/16	0	96.20	0	0.00	95.20	0	1,482	0.00%
2024/02/15	1	99.20	0	0.00	97.70	1	1,482	0.07%
2024/01/31	0	0.00	1	103.00	103.00	-1	1,514	-0.07%
2024/01/30	2	106.00	0	0.00	103.00	2	1,521	0.13%
2024/01/29	0	0.00	0.3	103.50	104.00	-0.3	1,491	-0.02%
2024/01/25	0.1	102.50	0	0.00	103.00	0.1	1,506	0.00%
2024/01/22	0	0.00	0.2	102.50	103.00	-0.2	1,532	-0.01%
2024/01/19	0	0.00	1.1	103.07	103.00	-1.1	1,532	-0.07%
2024/01/18	0	101.00	2	103.00	104.50	-2	1,522	-0.13%
2024/01/17	0.2	101.00	0	0.00	101.50	0.2	1,514	0.01%
2024/01/16	2	101.50	1	101.50	101.50	1	1,504	0.07%
2024/01/15	1.3	104.23	0	0.00	103.50	1.3	1,500	0.09%
2024/01/11	0	0.00	0	104.50	105.00	0	1,490	0.00%
2024/01/09	0	0.00	27	106.81	106.50	-27	1,492	-1.81%
2024/01/05	0	0.00	1	103.50	104.50	-1	1,476	-0.07%
2024/01/02	0	0.00	1	101.50	102.50	-1	1,515	-0.07%
2023/12/28	8	101.31	0	0.00	100.00	8	1,511	0.53%
2023/12/27	10	102.00	2	102.00	102.00	8	1,501	0.53%
2023/12/25	5	103.00	1	105.00	101.50	4	1,485	0.27%
2023/12/22	4	111.00	0	0.00	109.50	4	1,442	0.28%
2023/12/21	11	112.59	16	110.00	112.00	-5	1,312	-0.38%
2023/12/20	9	105.78	1	106.50	108.00	8	1,190	0.67%
2023/12/19	17	102.65	18	104.19	105.50	-1	1,068	-0.09%
2023/12/18	0	0.00	6.2	100.48	99.80	-6.2	897	-0.69%
2023/12/14	0	0.00	1	96.50	95.30	-1	782	-0.13%
2023/11/27	0	0.00	1	96.20	96.20	-1	1,149	-0.09%
2023/11/22	0	0.00	1	96.00	96.60	-1	1,119	-0.09%
2023/11/21	0	0.00	2	96.00	95.50	-2	1,102	-0.18%
2023/11/20	0	0.00	2	94.50	94.80	-2	1,091	-0.18%
2023/11/17	2	94.65	0	0.00	93.50	2	1,090	0.18%
2023/11/16	2	94.90	1	96.00	95.60	1	1,090	0.09%
2023/11/15	0	0.00	3	94.57	94.90	-3	1,116	-0.27%
2023/11/14	0	0.00	0.5	91.30	91.30	-0.5	1,110	-0.04%
2023/11/13	3	92.50	4	94.65	92.00	-1	1,119	-0.09%
2023/11/10	7	93.91	0.5	94.80	94.80	6.5	1,116	0.58%
2023/11/09	0	0.00	4	97.63	97.00	-4	1,127	-0.35%
2023/11/08	0	0.00	6	97.75	97.30	-6	1,134	-0.53%
2023/11/01	0	0.00	2	96.00	95.00	-2	1,170	-0.17%
2023/10/27	0	94.30	0	0.00	94.30	0	1,140	0.00%
2023/10/26	0	0.00	1	94.00	93.40	-1	1,141	-0.09%
2023/10/20	0	0.00	0	92.10	92.80	0	1,138	0.00%
2023/10/16	0	0.00	6	95.18	95.30	-6	1,120	-0.54%
2023/10/06	0	94.40	0	0.00	93.90	0	1,079	0.00%
2023/10/03	0	0.00	1	92.90	93.10	-1	1,071	-0.09%
2023/09/28	0	91.80	0	0.00	91.90	0	1,081	0.00%
2023/09/22	0	0.00	1.2	94.55	94.90	-1.2	1,081	-0.11%
2023/09/18	1	91.30	0	0.00	90.30	1	1,067	0.09%
2023/09/15	1	92.20	1	91.50	91.50	0	1,057	0.00%
2023/09/14	0	0.00	7	94.79	93.30	-7	873	-0.80%
2023/09/12	0	0.00	1	95.00	95.60	-1	833	-0.12%
2023/09/08	4	95.65	4	96.58	96.00	0	780	0.00%
2023/09/04	0	0.00	1.2	91.72	92.00	-1.2	675	-0.17%
2023/08/28	2	80.90	0	0.00	80.50	2	585	0.34%
2023/08/24	1	83.10	0	0.00	82.50	1	577	0.17%
2023/08/22	4	80.25	2	80.55	81.60	2	567	0.35%
2023/08/17	1	86.20	0	0.00	87.80	1	480	0.21%
2023/08/14	2	81.60	2	81.60	81.50	0	388	0.00%
2023/08/11	11	80.82	11	78.60	83.60	0	382	0.00%
2023/08/09	1	77.60	0	0.00	78.10	1	338	0.30%
2023/08/01	1	81.00	0	0.00	81.30	1	304	0.33%
2023/07/31	0.3	81.50	0	0.00	81.70	0.3	302	0.10%
2023/07/05	0	0.00	1	78.60	78.90	-1	266	-0.37%
2023/07/04	1	77.00	0	0.00	77.40	1	260	0.38%
2023/07/03	0	0.00	2	77.55	77.40	-2	261	-0.76%
2023/06/30	2	76.85	3	76.40	77.00	-1	255	-0.39%
2023/06/29	0	0.00	2	76.45	76.40	-2	248	-0.81%
2023/06/15	1	75.50	0	0.00	76.00	1	251	0.40%
2023/06/14	1	75.70	0	0.00	75.90	1	248	0.40%
2023/06/13	0	0.00	3	76.83	76.80	-3	255	-1.18%
2023/06/12	3	76.23	0	0.00	75.50	3	258	1.16%
2023/06/09	2	76.15	0	0.00	76.10	2	260	0.77%
2023/06/08	1	75.40	0	0.00	75.70	1	271	0.37%
2023/05/23	0	0.00	0.1	76.10	76.80	-0.1	293	-0.03%
2023/05/22	0	0.00	2	75.75	76.00	-2	301	-0.66%
2023/05/17	1	77.40	0	0.00	77.40	1	301	0.33%
2023/05/12	0	0.00	1	72.70	73.50	-1	301	-0.33%
2023/05/11	0	0.00	1	72.70	73.20	-1	310	-0.32%
2023/05/10	1	73.80	0	0.00	73.60	1	324	0.31%
2023/05/04	0.1	73.80	0	0.00	74.10	0.1	354	0.03%
2023/04/25	1	74.40	1	74.30	74.20	0	360	0.00%
2023/04/21	0	0.00	3	74.20	73.80	-3	358	-0.84%
2023/04/20	1.3	75.48	2	75.30	75.20	-0.7	354	-0.20%
2023/04/19	4	76.23	2	75.80	76.40	2	350	0.57%
2023/04/18	2.3	74.62	0	0.00	74.90	2.3	349	0.66%
2023/04/13	0.2	73.50	0	0.00	73.60	0.2	346	0.06%
2023/04/11	1.2	72.08	0	0.00	72.90	1.2	363	0.33%
2023/04/10	1	72.50	5	72.56	72.70	-4	362	-1.10%
2023/04/07	0	0.00	3	71.77	72.00	-3	369	-0.81%
2023/04/06	0	0.00	4	71.40	70.90	-4	373	-1.07%
2023/03/31	0	0.00	1	70.20	70.20	-1	380	-0.26%
2023/03/30	2	68.95	0	0.00	69.40	2	384	0.52%
2023/03/29	1	68.40	0	0.00	68.40	1	399	0.25%
2023/03/23	0	0.00	3	70.60	70.60	-3	409	-0.73%
2023/03/17	4	68.63	0	0.00	68.30	4	395	1.01%
2023/03/16	1	68.00	0	0.00	68.30	1	394	0.25%
2023/03/15	1	69.00	0	0.00	69.00	1	388	0.26%
2023/03/14	1	69.30	14	69.30	69.20	-13	385	-3.37%
2023/03/13	5	69.58	0	0.00	70.00	5	380	1.32%
2023/03/10	1	71.50	0	0.00	71.50	1	372	0.27%
2023/03/09	1	71.80	0	0.00	71.80	1	370	0.27%
2023/03/08	1	72.00	0	0.00	72.20	1	368	0.27%
2023/03/03	1	71.50	0	0.00	71.50	1	366	0.27%
2023/03/02	1	71.50	0	0.00	71.40	1	372	0.27%
2023/02/23	11	71.66	0	0.00	71.30	11	373	2.95%
2023/02/20	7	72.53	0	0.00	71.70	7	370	1.89%
2023/02/17	0	0.00	6	73.66	73.30	-6	363	-1.66%
2023/02/16	2	73.15	0	0.00	73.50	2	367	0.54%
2023/02/15	3	72.93	0	0.00	73.40	3	366	0.82%
2023/02/14	3	72.50	0.1	72.30	72.60	2.9	365	0.79%
2023/02/13	2	73.80	4.1	74.03	73.70	-2.1	360	-0.58%
2023/02/10	6	74.18	1	74.90	74.70	5	352	1.42%
2023/02/09	2	74.55	1	74.90	74.40	1	345	0.29%
2023/02/08	7	73.37	9	74.44	74.50	-2	335	-0.60%
2023/02/07	2	72.15	6	72.57	72.40	-4	318	-1.26%
2023/02/06	4	72.90	2	72.00	72.50	2	313	0.64%
2023/02/03	0	0.00	9	72.10	72.20	-9	303	-2.96%
2023/02/02	2	70.70	0	0.00	71.20	2	286	0.70%
2023/02/01	2	71.00	0	0.00	70.70	2	283	0.70%
2023/01/31	0	0.00	7	71.31	71.70	-7	280	-2.49%
2023/01/30	0	0.00	5	70.40	70.50	-5	273	-1.83%
2023/01/12	1	69.00	0	0.00	68.60	1	282	0.35%
2023/01/11	1	69.00	0	0.00	69.30	1	285	0.35%
2023/01/10	1	69.50	0	0.00	69.80	1	283	0.35%
2023/01/09	2	69.85	0	0.00	70.00	2	283	0.71%
2023/01/06	6	69.62	1	69.50	69.10	5	284	1.76%
2023/01/05	0	0.00	9.5	70.99	71.00	-9.5	277	-3.41%
2023/01/04	7	69.93	0	0.00	70.30	7	270	2.59%
2023/01/03	3	68.87	0	0.00	69.20	3	270	1.11%
2022/12/30	4	69.88	0	0.00	69.50	4	267	1.50%
2022/12/29	2	69.90	0	0.00	70.10	2	263	0.76%
2022/12/27	6	72.17	6	70.00	69.20	0	245	0.00%
2022/12/26	0	0.00	8	69.86	69.90	-8	235	-3.40%
2022/12/23	0	0.00	5	68.62	68.00	-5	232	-2.15%
2022/12/22	0	0.00	5	67.56	67.00	-5	220	-2.26%
2022/12/21	2	64.80	4	65.98	65.80	-2	220	-0.91%
2022/12/16	7	65.14	0	0.00	64.30	7	225	3.11%
2022/12/15	0	0.00	2	66.25	65.10	-2	227	-0.88%
2022/12/14	2	66.20	5	66.52	66.20	-3	242	-1.24%
2022/12/13	0	0.00	1	65.67	65.10	-1	242	-0.43%
2022/12/12	0	0.00	1	65.50	65.20	-1	242	-0.41%
2022/12/09	0	0.00	2	65.25	65.10	-2	243	-0.82%
2022/12/08	0	0.00	1	65.00	64.30	-1	242	-0.41%
2022/12/06	0	0.00	2	64.95	64.30	-2	241	-0.83%
2022/12/05	0	0.00	3	65.37	65.50	-3	239	-1.25%
2022/12/02	18	66.04	0	0.00	65.00	18	238	7.54%
2022/12/01	13	64.72	13	64.50	64.80	0	236	0.00%
2022/11/30	0	0.00	6	64.25	64.50	-6	234	-2.56%
2022/11/29	4	63.20	0	0.00	63.20	4	234	1.71%
2022/11/28	8	63.23	1	63.80	63.00	7	235	2.97%
2022/11/25	3	64.03	19	63.53	63.10	-16	231	-6.91%
2022/11/24	0	0.00	5	63.24	64.00	-5	232	-2.16%
2022/11/22	0	0.00	3	61.77	61.80	-3	234	-1.28%
2022/11/16	3	59.63	0	0.00	59.20	3	243	1.23%
2022/11/15	2	59.90	0	0.00	60.00	2	246	0.81%
2022/11/14	2	59.85	0	0.00	59.90	2	250	0.80%
2022/11/11	2	59.80	0	0.00	59.70	2	249	0.80%
2022/11/10	4	60.08	0	0.00	60.50	4	252	1.59%
2022/11/09	5	59.62	0	0.00	59.80	5	259	1.93%
2022/11/08	2	59.45	0	0.00	59.40	2	264	0.76%
2022/11/07	2	59.70	0	0.00	59.50	2	274	0.74%
2022/11/04	3	60.27	0	0.00	60.50	3	275	1.09%
2022/11/03	8	61.76	0	0.00	60.90	8	274	2.91%
2022/11/01	0	0.00	0.3	63.37	63.00	-0.3	270	-0.10%
2022/10/31	0	0.00	2.4	63.10	63.30	-2.4	270	-0.87%
2022/10/28	0	0.00	6	63.87	63.20	-6	274	-2.18%
2022/10/27	1	63.60	0	0.00	65.10	1	273	0.37%
2022/10/24	6	63.10	0	0.00	62.80	6	277	2.16%
2022/10/21	0	0.00	3	61.63	61.90	-3	276	-1.09%
2022/10/20	1	59.20	18	61.49	64.50	-17	276	-6.16%
2022/10/19	0	0.00	11	60.15	60.10	-11	267	-4.11%
2022/10/18	0.2	59.50	5	59.68	59.50	-4.8	264	-1.81%
2022/10/17	0	59.00	0	0.00	59.00	0	266	0.02%
2022/10/14	11	58.63	1	58.80	58.80	10	270	3.70%
2022/10/13	0	0.00	5	57.70	57.60	-5	270	-1.85%
2022/10/06	0	57.30	0	0.00	57.20	0	270	0.01%
2022/10/05	2	57.70	0	0.00	57.30	2	271	0.74%
2022/10/04	1	58.30	0	0.00	58.00	1	272	0.37%
2022/10/03	3.4	58.31	0	0.00	58.30	3.4	271	1.25%
2022/09/29	2	58.40	0	0.00	58.80	2	267	0.75%
2022/09/28	4	58.70	0	0.00	57.80	4	269	1.49%
2022/09/27	11	59.73	17.2	59.00	59.30	-6.2	265	-2.32%
2022/09/26	18	61.73	0	0.00	61.20	18	261	6.89%
2022/09/23	9.1	71.13	1	72.00	72.00	8.1	253	3.20%
2022/09/22	0.1	71.50	27	72.14	72.10	-26.9	246	-10.90%
2022/09/21	0	0.00	12.3	71.71	72.00	-12.3	234	-5.24%
2022/09/20	2	70.20	0	0.00	70.30	2	218	0.92%
2022/09/19	0.1	70.00	0	0.00	69.90	0.1	215	0.05%
2022/09/16	2	70.25	0	0.00	70.30	2	217	0.92%
2022/09/15	6	70.62	0	0.00	70.70	6	218	2.75%
2022/09/13	0	0.00	5	71.46	71.20	-5	225	-2.22%
2022/09/12	0	0.00	5	70.96	71.10	-5	224	-2.22%
2022/09/08	0	0.00	1	70.40	70.20	-1	225	-0.44%
2022/09/07	6	69.98	0	0.00	69.60	6	229	2.63%
2022/09/06	7	71.69	0	0.00	71.20	7	230	3.04%
2022/09/05	0.1	71.70	6	72.37	72.10	-5.9	232	-2.54%
2022/09/02	3	71.43	1	72.10	72.00	2	234	0.84%
2022/09/01	7	71.33	0	72.20	71.70	7	235	2.97%
2022/08/31	7	72.47	4	72.18	72.90	3	235	1.28%
2022/08/30	12	70.93	0	0.00	72.00	12	238	5.04%
2022/08/29	0	70.20	6	69.50	70.50	-6	238	-2.51%
2022/08/26	1	70.60	0	0.00	71.50	1	238	0.42%
2022/08/25	6	71.40	0	0.00	71.30	6	237	2.53%
2022/08/24	1	72.00	0	0.00	71.80	1	235	0.42%
2022/08/22	2	72.20	6	71.97	71.90	-4	247	-1.63%
2022/08/19	9	72.00	0	0.00	72.00	9	243	3.69%
2022/08/18	4	70.35	0	0.00	70.70	4	239	1.67%
2022/08/17	3	70.10	6	69.80	70.00	-3	236	-1.27%
2022/08/16	7	69.60	21	69.74	69.70	-14	242	-5.78%
2022/08/15	3	70.00	0	0.00	69.10	3	244	1.22%
2022/08/12	6	68.73	16	69.33	69.30	-10	245	-4.07%
2022/08/11	9	66.73	2	66.60	67.00	7	242	2.88%
2022/08/10	2	65.50	0	0.00	65.50	2	253	0.79%
2022/08/09	0	0.00	1	65.50	65.40	-1	265	-0.38%
2022/08/05	4	64.40	0	0.00	64.40	4	329	1.21%
2022/08/04	2	63.65	0	0.00	64.00	2	370	0.54%
2022/08/02	1	65.20	0	0.00	65.20	1	427	0.23%
2022/08/01	2	66.00	0	0.00	66.10	2	452	0.44%
2022/07/29	2	65.80	0	0.00	66.00	2	476	0.42%
2022/07/27	1	64.70	5	65.40	65.70	-4	489	-0.82%
2022/07/26	1	64.80	0	0.00	65.30	1	494	0.20%
2022/07/21	1	64.90	0	0.00	65.20	1	539	0.19%
2022/07/19	1	64.70	0	0.00	65.30	1	540	0.18%
2022/07/18	6	64.40	0	0.00	64.20	6	540	1.11%
2022/07/14	0	0.00	1	63.20	63.60	-1	540	-0.18%
2022/07/04	0	0.00	10	65.40	65.70	-10	552	-1.81%
2022/06/30	0	0.00	1	67.10	67.10	-1	558	-0.18%
2022/06/29	3	67.20	0	0.00	67.30	3	559	0.54%
2022/06/28	1	67.80	0	0.00	67.70	1	565	0.18%
2022/06/27	2	68.70	0	0.00	68.70	2	572	0.35%
2022/06/24	0	0.00	2	69.00	69.00	-2	572	-0.35%
2022/06/23	2	66.95	1	67.60	67.10	1	571	0.17%
2022/06/22	1	66.70	0	0.00	66.60	1	569	0.18%
2022/06/21	2	68.30	0	0.00	68.40	2	571	0.35%
2022/06/20	0	0.00	4	66.40	66.50	-4	575	-0.70%
2022/06/15	1	67.50	0	0.00	67.80	1	771	0.13%
2022/06/13	3	67.63	0	0.00	66.90	3	785	0.38%
2022/06/10	0	67.30	0	0.00	68.40	0	808	0.00%
2022/05/31	3	70.67	2	70.95	70.30	1	791	0.13%
2022/05/30	0	0.00	2	70.00	70.00	-2	780	-0.26%
2022/05/26	0	0.00	0.1	69.90	69.70	-0.1	782	-0.01%
2022/05/17	0	0.00	2	70.20	71.00	-2	743	-0.27%
2022/05/16	0	0.00	1	70.99	69.30	-1	732	-0.14%
2022/05/13	0	0.00	1.1	68.41	68.90	-1.1	699	-0.16%
2022/05/12	2	71.25	1	70.90	70.80	1	668	0.15%
2022/05/11	1	68.00	4	68.65	69.90	-3	627	-0.48%
2022/05/10	1	65.80	0.2	65.90	66.00	0.8	591	0.14%
2022/05/06	0	0.00	2	63.20	62.90	-2	540	-0.37%
2022/05/05	1	62.70	0	0.00	62.40	1	513	0.19%
2022/05/03	0	0.00	18	60.02	61.30	-18	499	-3.60%
2022/04/29	6.1	60.45	18	61.12	60.70	-11.9	491	-2.42%
2022/04/28	29	60.14	1	61.00	60.20	28	479	5.84%
2022/04/27	0	0.00	8	57.30	57.60	-8	450	-1.78%
2022/04/26	8	57.70	0	0.00	58.00	8	447	1.79%
2022/04/25	0	0.00	19	56.64	56.60	-19	444	-4.28%
2022/04/21	5	58.36	0	0.00	57.70	5	443	1.13%
2022/04/20	0	0.00	1	58.40	58.50	-1	442	-0.23%
2022/04/19	0.1	58.40	3	58.63	58.80	-2.9	445	-0.66%
2022/04/18	2	57.95	0	0.00	57.50	2	440	0.45%
2022/04/15	2	58.25	0	0.00	57.90	2	439	0.46%
2022/04/14	5	58.12	0	0.00	58.10	5	439	1.14%
2022/04/13	9	57.66	0	0.00	57.80	9	439	2.05%
2022/04/12	0	0.00	29	57.83	57.90	-29	438	-6.62%
2022/04/11	0	0.00	6	59.13	59.00	-6	436	-1.37%
2022/04/08	4	58.40	2	59.05	58.90	2	427	0.47%
2022/04/07	5	58.48	0	0.00	58.20	5	422	1.18%
2022/04/06	3	58.30	8	59.36	59.60	-5	420	-1.19%
2022/04/01	2	57.10	1	58.10	58.60	1	423	0.24%
2022/03/31	1	57.50	1	57.30	57.50	0	431	0.00%
2022/03/30	1	57.10	2	57.40	57.60	-1	448	-0.22%
2022/03/29	4	56.60	0	0.00	56.90	4	456	0.88%
2022/03/28	6	56.32	0	0.00	56.20	6	455	1.32%
2022/03/25	1	56.40	0	0.00	56.50	1	452	0.22%
2022/03/24	5	56.52	0	0.00	56.20	5	451	1.11%
2022/03/23	2	56.80	0	0.00	57.00	2	444	0.45%
2022/03/22	2	57.10	0	0.00	57.00	2	437	0.46%
2022/03/21	8	56.64	0	0.00	57.90	8	430	1.86%
2022/03/18	0	0.00	3	59.90	57.60	-3	388	-0.77%
2022/03/17	2	58.30	0	0.00	59.00	2	235	0.85%
2022/03/16	2	58.75	2	58.25	59.00	0	228	0.00%
2022/03/15	2	58.60	11	60.10	60.80	-9	215	-4.17%
2022/03/04	1	55.40	0	0.00	55.70	1	182	0.55%
2022/03/03	2	56.45	0	0.00	56.20	2	180	1.11%
2022/03/02	1	56.40	0	0.00	56.40	1	179	0.56%
2022/03/01	3	56.20	0	0.00	56.00	3	177	1.69%
2022/02/25	0	0.00	1	55.60	55.50	-1	172	-0.58%
2022/02/24	0	0.00	1	55.30	55.50	-1	171	-0.58%
2022/02/23	1	54.90	0	0.00	55.00	1	167	0.60%
2022/02/22	8	54.00	0	0.00	54.40	8	166	4.81%
2022/02/11	1	54.30	0	0.00	54.20	1	173	0.57%
2022/02/09	0	0.00	1	55.30	55.00	-1	174	-0.57%
2022/01/26	0	0.00	1	54.40	54.40	-1	174	-0.57%
2022/01/19	151	53.91	0	0.00	53.60	151	177	84.95%	大買/鉅額交易
2022/01/18	123	54.27	0	0.00	54.50	123	175	69.89%	大買/鉅額交易
2022/01/13	0	0.00	10	54.34	54.10	-10	174	-5.74%
2022/01/11	1	54.50	0	0.00	54.40	1	173	0.58%
2022/01/07	1	54.80	0	0.00	54.60	1	172	0.58%
2022/01/06	1	55.00	0	0.00	54.70	1	172	0.58%
2022/01/04	1	55.70	0	0.00	55.20	1	171	0.58%
2022/01/03	7	55.73	0	0.00	55.70	7	172	4.06%
2021/12/30	2	55.60	0	0.00	55.40	2	174	1.15%
2021/12/29	1	55.00	0	0.00	55.10	1	175	0.57%
2021/12/28	1	56.10	0	0.00	55.00	1	173	0.58%
2021/12/27	1	55.10	0	0.00	55.60	1	164	0.61%
2021/12/23	1	57.00	1	57.00	57.00	0	130	0.00%
2021/12/07	0	0.00	0.1	59.60	59.60	-0.1	139	-0.04%
2021/12/03	0	0.00	0.3	59.50	59.60	-0.3	139	-0.21%
2021/12/01	0	0.00	6	59.60	59.70	-6	140	-4.27%
2021/11/29	1	59.10	0	0.00	59.10	1	138	0.72%
2021/11/12	0	0.00	3	59.60	59.60	-3	156	-1.92%
2021/11/01	0	0.00	0.7	59.70	59.90	-0.7	165	-0.43%
2021/10/06	1	58.50	0	0.00	59.10	1	182	0.55%
2021/10/04	0	0.00	12	58.60	59.00	-12	183	-6.52%
2021/09/29	1	58.80	0	0.00	59.00	1	180	0.55%
2021/09/28	0	0.00	1	59.70	60.00	-1	175	-0.57%
2021/09/24	1	57.90	0	0.00	59.30	1	172	0.58%
2021/09/14	0	0.00	1	59.70	60.50	-1	161	-0.62%
2021/09/08	1	57.50	1	59.70	57.30	0	161	0.00%
2021/08/19	2	56.85	0	0.00	56.80	2	175	1.14%
2021/08/18	1	59.10	0	0.00	58.80	1	171	0.58%
2021/08/05	1	61.60	0	0.00	61.80	1	162	0.62%
2021/08/02	0	0.00	1	61.00	61.60	-1	172	-0.58%
2021/07/26	0	0.00	1	59.20	59.10	-1	166	-0.60%
2021/07/21	0	0.00	1	57.00	57.30	-1	160	-0.62%
2021/07/20	4	56.83	0	0.00	56.40	4	160	2.49%
2021/07/16	2	57.00	0	0.00	57.50	2	169	1.18%
2021/07/14	1	57.40	0	0.00	57.20	1	175	0.57%
2021/07/13	0	0.00	1	57.70	57.70	-1	177	-0.56%
2021/07/06	1	55.80	0	0.00	56.00	1	181	0.55%
2021/07/01	1	56.10	0	0.00	56.10	1	191	0.52%
2021/06/30	1	56.60	0	0.00	57.00	1	195	0.51%
2021/06/18	1	55.50	2	57.90	57.90	-1	229	-0.44%
2021/06/08	0	0.00	1	56.70	56.40	-1	256	-0.39%
2021/06/07	0	0.00	1	56.50	56.70	-1	265	-0.38%
2021/06/02	0	0.00	1	57.80	58.50	-1	267	-0.37%
2021/05/31	0	0.00	3	57.20	57.60	-3	260	-1.15%
2021/05/18	1	50.60	1	51.30	51.20	0	274	0.00%
2021/05/14	3	51.73	1	52.00	51.80	2	278	0.72%
2021/05/13	0	0.00	1	50.00	51.00	-1	278	-0.36%
2021/05/05	3	56.00	0	0.00	55.40	3	268	1.12%
2021/05/03	0	0.00	6	55.92	55.70	-6	264	-2.26%
2021/04/29	0	0.00	1	56.50	56.20	-1	263	-0.38%
2021/04/26	3	56.70	0	0.00	56.70	3	266	1.13%
2021/04/23	4	56.00	2	56.00	56.20	2	264	0.76%
2021/04/20	0	0.00	2	57.15	57.10	-2	260	-0.77%
2021/04/15	0	0.00	1	56.30	56.20	-1	256	-0.39%
2021/04/14	2.4	56.20	0	0.00	56.20	2.4	257	0.93%
2021/04/12	2	57.05	0	0.00	57.00	2	256	0.78%
2021/04/08	0	0.00	2	57.30	57.30	-2	252	-0.79%
2021/04/06	0	0.00	5	57.70	57.90	-5	249	-2.01%
2021/03/31	0	0.00	2	57.70	57.60	-2	247	-0.81%
2021/03/30	2	58.00	0	0.00	58.20	2	243	0.82%
2021/03/24	1	56.60	0	0.00	56.70	1	233	0.43%
2021/03/22	0	0.00	5	58.80	59.10	-5	215	-2.32%
2021/03/15	1	62.40	0	0.00	62.40	1	217	0.46%
2021/03/12	2	62.30	0	0.00	62.20	2	231	0.86%
2021/03/11	8	62.45	0	0.00	62.20	8	235	3.40%
2021/02/26	0	0.00	1	61.30	61.10	-1	230	-0.43%
2021/02/25	0	0.00	2	62.50	62.50	-2	226	-0.88%
2021/01/21	4	58.40	0	0.00	57.90	4	225	1.77%
2021/01/11	0	0.00	1	58.80	59.00	-1	238	-0.42%
2021/01/08	0	0.00	1	59.10	59.00	-1	238	-0.42%
2020/12/24	1	59.00	0	0.00	59.00	1	240	0.42%
2020/12/18	1	58.70	0	0.00	58.70	1	329	0.30%
2020/12/11	0	0.00	1	59.30	58.60	-1	369	-0.27%
2020/12/10	2	57.70	1	59.00	59.40	1	366	0.27%
2020/12/08	1	60.80	0	0.00	60.40	1	352	0.28%
2020/12/03	1	61.30	0	0.00	61.30	1	335	0.30%
2020/11/20	1	62.70	0	0.00	62.00	1	364	0.27%
2020/11/12	0	0.00	1	63.00	62.30	-1	358	-0.28%
2020/11/09	0.4	62.45	0	0.00	62.60	0.4	370	0.11%
2020/11/02	0.1	62.50	0	0.00	62.40	0.1	380	0.03%
2020/10/30	0.1	63.70	0	0.00	63.20	0.1	379	0.02%
2020/10/28	0	0.00	1	64.70	64.90	-1	386	-0.26%
2020/10/26	0	0.00	1	65.20	64.90	-1	396	-0.25%
2020/10/21	1	65.90	0	0.00	65.60	1	406	0.25%
2020/10/16	0	0.00	1	62.50	62.60	-1	420	-0.24%
2020/10/12	1	63.20	1	63.80	63.70	0	430	0.00%
2020/09/29	0	0.00	1	62.00	62.00	-1	429	-0.23%
2020/09/25	2.2	62.48	2	61.90	61.10	0.2	428	0.05%
2020/09/24	3	61.77	1	63.80	62.50	2	422	0.47%
2020/09/23	0	0.00	0.3	75.00	74.00	-0.3	374	-0.09%
2020/09/22	3	76.27	2	76.30	76.10	1	347	0.29%
2020/09/18	1	74.50	0	0.00	75.00	1	325	0.31%
2020/09/10	0	0.00	1	71.30	70.70	-1	300	-0.33%
2020/09/03	1	72.20	2	72.50	72.60	-1	296	-0.34%
2020/09/01	3	71.27	1	71.40	71.60	2	290	0.69%
2020/08/31	0	0.00	2	70.70	70.70	-2	282	-0.71%
2020/08/28	1	69.60	0	0.00	69.70	1	276	0.36%
2020/08/07	0	0.00	0	67.70	67.60	0	251	0.00%
2020/07/31	0	0.00	4	66.90	67.10	-4	240	-1.67%
2020/07/30	0	0.00	4	66.90	66.60	-4	235	-1.70%
2020/07/29	0	0.00	1	65.80	65.60	-1	230	-0.43%
2020/07/28	0	0.00	1	66.40	65.90	-1	228	-0.44%
2020/07/22	1	65.60	1	66.70	66.50	0	215	0.00%
2020/06/22	0	0.00	20	61.81	61.80	-20	227	-8.81%
2020/06/11	3	62.07	0	0.00	61.60	3	296	1.01%
2020/06/09	1	63.00	0	0.00	62.90	1	314	0.32%
2020/05/27	0	0.00	1	60.20	60.00	-1	313	-0.32%
2020/05/18	1	59.30	0	0.00	58.60	1	311	0.32%
2020/05/04	0	0.00	1	59.00	59.00	-1	310	-0.32%
2020/04/29	0	0.00	1	58.50	58.30	-1	323	-0.31%
2020/04/21	3	57.03	0	0.00	55.90	3	329	0.91%
2020/04/20	1	57.40	0	0.00	57.50	1	326	0.31%
2020/04/17	3	57.57	0	0.00	57.50	3	325	0.92%
2020/04/14	1	55.80	0	0.00	55.70	1	315	0.32%
2020/04/06	1	54.20	0	0.00	54.80	1	356	0.28%
2020/03/25	1	54.60	5	56.50	55.10	-4	349	-1.14%
2020/03/24	5	51.60	2	51.60	51.70	3	337	0.89%
2020/03/20	0	0.00	1	40.10	42.75	-1	315	-0.32%
2020/03/19	1	40.10	0	0.00	40.10	1	309	0.32%
2020/03/17	0	0.00	1	48.45	46.30	-1	291	-0.34%
2020/03/13	0	0.00	1	51.50	53.30	-1	277	-0.36%
2020/03/09	0	0.00	2	59.10	59.20	-2	256	-0.78%
2020/03/06	0	0.00	2	59.80	59.50	-2	254	-0.78%
2020/03/05	0	0.00	2	59.50	59.70	-2	257	-0.78%
2020/02/27	0	0.00	0.1	59.90	59.90	-0.1	264	-0.04%
2020/02/26	0.1	58.90	0.1	58.90	58.60	-0.1	262	-0.02%
2020/02/24	1	59.20	0	0.00	59.20	1	274	0.36%
2020/02/10	1	59.10	0	0.00	59.80	1	391	0.26%
2020/01/30	1	57.70	0	0.00	59.90	1	599	0.17%
2020/01/15	0	0.00	1	61.10	61.00	-1	710	-0.14%
2020/01/03	0	61.70	0	0.00	61.70	0	859	0.00%
2019/12/31	0	0.00	3	62.03	62.80	-3	884	-0.34%
2019/12/27	0	0.00	2	60.10	60.10	-2	911	-0.22%
2019/12/26	1	60.40	3	59.63	59.90	-2	946	-0.21%
2019/12/17	0.2	58.50	0	0.00	58.30	0.2	979	0.02%
2019/12/12	0	0.00	10	57.70	57.60	-10	978	-1.02%
2019/11/29	0	0.00	20	58.50	58.70	-20	985	-2.03%
2019/11/28	0	0.00	10	58.50	58.40	-10	983	-1.02%
2019/11/25	0	0.00	32	58.03	58.30	-32	979	-3.27%
2019/11/22	2	57.50	0	0.00	57.50	2	980	0.20%
2019/11/21	1	57.60	0	0.00	58.40	1	977	0.10%
2019/11/20	0	0.00	15	58.17	58.70	-15	973	-1.54%
2019/11/19	0	0.00	87	57.61	59.20	-87	971	-8.95%
2019/11/18	0	0.00	1	58.50	58.20	-1	952	-0.10%
2019/11/15	0	0.00	35	59.75	59.50	-35	940	-3.72%
2019/11/14	1	60.60	56	60.03	59.80	-55	941	-5.84%
2019/11/13	0	0.00	86	60.84	61.30	-86	932	-9.22%
2019/11/07	0	0.00	104	63.14	62.70	-104	894	-11.63%	大賣/鉅額交易
2019/11/06	0	0.00	6	62.53	63.70	-6	887	-0.68%
2019/11/05	0	0.00	135	62.72	62.70	-135	863	-15.63%	大賣/鉅額交易
2019/11/04	9	62.06	13	63.47	63.20	-4	846	-0.47%
2019/11/01	3	68.60	8	68.78	68.40	-5	773	-0.65%
2019/10/30	0	0.00	3	68.20	68.40	-3	693	-0.43%
2019/10/25	0	0.00	129	69.10	68.90	-129	651	-19.80%	大賣/鉅額交易
2019/10/24	5	67.88	3	69.00	69.30	2	625	0.32%
2019/10/22	0	0.00	1	69.20	69.00	-1	558	-0.18%
2019/10/17	1	68.20	0	0.00	68.20	1	510	0.20%
2019/10/09	0	0.00	5	67.40	66.80	-5	456	-1.10%
2019/10/03	1	65.90	1	67.50	67.20	0	399	0.00%
2019/09/26	0	0.00	2	64.50	64.00	-2	340	-0.59%
2019/09/25	2	63.00	0	0.00	63.40	2	332	0.60%
2019/08/07	0	62.50	0	0.00	62.40	0	584	0.00%
2019/08/06	0	0.00	5	62.00	62.40	-5	595	-0.84%
2019/08/05	0	0.00	1	63.20	62.80	-1	608	-0.16%
2019/07/30	0.1	63.20	0	0.00	63.20	0.1	636	0.01%
2019/07/24	0	0.00	2	63.60	63.30	-2	660	-0.30%
2019/07/22	0	0.00	1	64.20	64.00	-1	655	-0.15%
2019/07/19	0	0.00	0	64.70	64.30	0	654	0.00%
2019/07/18	0	0.00	47	64.52	64.50	-47	662	-7.10%
2019/07/17	0	64.70	0	0.00	64.40	0	664	0.00%
2019/07/16	0.2	64.60	0	0.00	64.70	0.2	664	0.02%
2019/07/15	0.1	65.00	1	65.00	64.70	-0.9	666	-0.14%
2019/07/11	1	64.90	55	64.96	65.00	-54	701	-7.70%
2019/07/10	0	0.00	1	65.10	64.90	-1	703	-0.14%
2019/07/08	0	0.00	1	65.30	65.30	-1	709	-0.14%
2019/07/05	1	65.30	1	65.20	64.50	0	705	0.00%
2019/07/03	3	63.80	45	63.79	63.60	-42	715	-5.87%
2019/07/02	0	0.00	5	64.50	64.00	-5	731	-0.68%
2019/06/27	0	0.00	46	63.97	63.80	-46	764	-6.02%
2019/06/25	0	0.00	30	64.02	63.60	-30	780	-3.85%
2019/06/20	0	0.00	53	64.07	64.00	-53	777	-6.81%
2019/06/14	0	0.00	34	63.33	63.30	-34	818	-4.16%
2019/06/10	0	0.00	68	63.28	63.30	-68	989	-6.87%
2019/06/06	0	0.00	2	62.60	62.70	-2	1,015	-0.20%
2019/06/05	0	0.00	29	63.09	63.00	-29	1,115	-2.60%
2019/06/04	20	64.20	0	0.00	62.90	20	1,139	1.75%
2019/05/31	0	0.00	63	64.91	64.90	-63	1,148	-5.49%
2019/05/29	0	0.00	7	65.00	64.90	-7	1,152	-0.61%
2019/05/28	2	65.90	100	65.23	65.40	-98	1,153	-8.50%
2019/05/24	0	0.00	1	62.80	62.90	-1	1,143	-0.09%
2019/05/22	6	61.40	1	62.00	61.70	5	1,118	0.45%
2019/05/17	2	62.50	1	62.30	62.00	1	1,132	0.09%
2019/05/16	4	63.35	50	63.00	63.00	-46	1,130	-4.07%
2019/05/15	1	64.00	0	0.00	64.30	1	1,128	0.09%
2019/05/14	8	62.78	5	62.54	63.10	3	1,131	0.27%
2019/05/13	3	64.93	42	64.35	64.00	-39	1,141	-3.42%
2019/05/10	3	66.13	2	66.40	66.10	1	1,137	0.09%
2019/05/08	1	67.20	0	0.00	67.20	1	1,127	0.09%
2019/05/06	3	67.27	0	0.00	66.70	3	1,132	0.26%
2019/05/03	1	66.50	1	67.60	67.70	0	1,129	0.00%
2019/05/02	1	66.40	0	0.00	66.50	1	1,117	0.09%
2019/04/30	2	66.10	0	0.00	66.20	2	1,124	0.18%
2019/04/26	0	0.00	1	66.60	66.60	-1	1,126	-0.09%
2019/04/24	0	0.00	1	66.50	67.10	-1	1,125	-0.09%
2019/04/19	1	66.80	0	0.00	66.80	1	1,128	0.09%
2019/04/18	2	67.10	2	66.40	66.30	0	1,127	0.00%
2019/04/17	1	67.50	0	0.00	67.20	1	1,114	0.09%
2019/04/16	0	0.00	2	68.20	68.30	-2	1,092	-0.18%
2019/04/11	1	68.50	0	0.00	68.50	1	1,094	0.09%
2019/04/09	1	69.00	2	69.00	68.90	-1	1,077	-0.09%
2019/04/08	0	0.00	7	69.24	69.50	-7	1,068	-0.66%
2019/04/03	0	0.00	3	68.30	68.60	-3	1,052	-0.29%
2019/04/02	3	68.50	1	68.60	68.40	2	1,045	0.19%
2019/04/01	2	69.60	0	0.00	68.90	2	1,029	0.19%
2019/03/28	1	69.40	7	69.77	69.80	-6	999	-0.60%
2019/03/27	0	0.00	8	69.40	69.80	-8	995	-0.80%
2019/03/26	0	0.00	135	69.87	69.60	-135	983	-13.73%	大賣/鉅額交易
2019/03/25	0	0.00	144	69.76	69.90	-144	974	-14.77%	大賣/鉅額交易
2019/03/22	3	69.83	1	70.00	70.00	2	966	0.21%
2019/03/21	3	69.70	137	69.53	69.70	-134	954	-14.03%	大賣/鉅額交易
2019/03/20	0	0.00	7	69.16	69.40	-7	942	-0.74%
2019/03/19	0	0.00	2	69.10	69.10	-2	920	-0.22%
2019/03/18	2	69.10	142	69.24	69.10	-140	906	-15.45%	大賣/鉅額交易
2019/03/15	7	67.70	22	67.99	68.90	-15	878	-1.71%
2019/03/14	13	66.52	41	66.47	67.00	-28	816	-3.43%
2019/03/13	33	65.20	13	64.91	65.70	20	774	2.58%
2019/03/12	1	63.00	2	63.15	63.50	-1	719	-0.14%
2019/03/11	42	63.00	26	63.15	62.90	16	691	2.31%
2019/03/08	0	0.00	1	63.00	64.00	-1	595	-0.17%
2019/03/05	0	0.00	22	60.33	60.80	-22	546	-4.02%
2019/03/04	3	61.13	0	0.00	60.60	3	549	0.55%
2019/02/27	0	0.00	1	63.00	61.40	-1	545	-0.18%
2019/02/25	0	0.00	1	62.40	62.40	-1	516	-0.19%
2019/02/21	0	0.00	50	59.74	60.60	-50	492	-10.16%
2019/02/20	1	61.10	0	0.00	60.00	1	483	0.21%
2019/02/19	0	0.00	1	59.70	60.30	-1	465	-0.21%
2019/02/13	15	59.00	1	59.10	59.00	14	431	3.25%
2019/02/12	0	0.00	1	58.60	58.50	-1	416	-0.24%
2019/01/25	1	55.80	61	56.01	56.00	-60	373	-16.07%
2019/01/23	0	0.00	7	55.60	55.60	-7	365	-1.91%
2019/01/15	0	0.00	90	55.08	55.00	-90	363	-24.77%
2019/01/11	2	54.40	0	0.00	54.10	2	401	0.50%
2019/01/08	0	0.00	55	55.31	55.30	-55	404	-13.59%
2019/01/07	0	0.00	1	56.40	55.60	-1	414	-0.24%
2018/12/26	1	54.80	1	54.30	54.30	0	455	0.00%
2018/12/25	14	54.80	0	0.00	54.80	14	459	3.04%
2018/12/24	0	0.00	5	55.30	55.10	-5	460	-1.09%
2018/12/20	0	0.00	1	55.70	55.60	-1	475	-0.21%
2018/12/17	0	0.00	2	57.50	57.40	-2	518	-0.39%
2018/12/14	1	56.10	1	56.80	57.00	0	509	0.00%
2018/12/10	0	0.00	3	55.10	55.30	-3	533	-0.56%
2018/12/07	1	55.50	0	0.00	55.50	1	547	0.18%
2018/12/06	6	55.40	0	0.00	55.20	6	548	1.09%
2018/12/05	2	56.40	0	0.00	56.40	2	547	0.37%
2018/12/04	2	56.95	0	0.00	56.90	2	553	0.36%
2018/12/03	1	57.10	0	0.00	57.30	1	566	0.18%
2018/11/28	2	57.05	0	0.00	57.20	2	600	0.33%
2018/11/27	1	57.10	1	57.70	57.40	0	600	0.00%
2018/11/26	0	0.00	5	56.70	56.80	-5	591	-0.85%
2018/11/16	0	0.00	6	56.50	56.00	-6	596	-1.01%
2018/11/14	1	55.40	0	0.00	55.70	1	595	0.17%
2018/11/12	2	55.90	1	56.20	56.20	1	602	0.17%
2018/11/09	2	55.80	2	56.30	56.50	0	606	0.00%
2018/11/05	10	54.60	0	0.00	54.50	10	630	1.59%
2018/11/01	1	53.50	1	54.10	54.40	0	634	0.00%
2018/10/25	1	53.00	0	0.00	53.50	1	653	0.15%
2018/10/24	2	54.00	2	54.00	54.30	0	654	0.00%
2018/10/23	2	55.00	0	0.00	55.00	2	667	0.30%
2018/10/19	6	54.23	5	55.04	54.70	1	662	0.15%
2018/10/18	2	56.00	0	0.00	56.00	2	618	0.32%
2018/10/17	6	56.13	4	55.75	56.90	2	619	0.32%
2018/10/16	7	56.99	0	0.00	56.50	7	615	1.14%
2018/10/15	3	56.97	0	0.00	56.90	3	607	0.49%
2018/10/11	5	56.70	9	56.20	56.50	-4	597	-0.67%
2018/10/09	9	59.44	1	59.10	59.60	8	586	1.36%
2018/10/08	6	59.33	1	58.60	59.60	5	587	0.85%
2018/10/05	5	57.92	4	57.55	58.40	1	581	0.17%
2018/10/04	10	59.68	0	0.00	59.80	10	572	1.75%
2018/10/03	7	61.27	0	0.00	60.90	7	561	1.25%
2018/10/02	5	60.46	0	0.00	60.70	5	560	0.89%
2018/10/01	1	61.10	0	0.00	60.80	1	569	0.18%
2018/09/28	3	60.37	0	0.00	60.50	3	575	0.52%
2018/09/26	4	60.73	2	60.70	60.70	2	571	0.35%
2018/09/25	8	61.03	7	61.59	60.80	1	577	0.17%
2018/09/21	7	58.80	5	59.00	59.90	2	552	0.36%
2018/09/20	4	58.55	0	0.00	58.40	4	544	0.73%
2018/09/18	7	59.29	0	0.00	58.80	7	553	1.27%
2018/09/17	5	58.56	0	0.00	58.60	5	547	0.91%
2018/09/14	0	0.00	6	58.80	58.40	-6	551	-1.09%
2018/09/13	0	0.00	6	58.25	58.50	-6	544	-1.10%
2018/09/12	5	57.16	0	0.00	57.00	5	540	0.93%
2018/09/11	7	56.90	0	0.00	56.60	7	553	1.27%
2018/09/06	0	0.00	1	59.90	59.30	-1	554	-0.18%
2018/09/05	0	0.00	1	58.40	58.50	-1	533	-0.19%
2018/09/03	1	57.60	0	0.00	57.90	1	536	0.19%
2018/08/22	2	57.60	0	0.00	57.00	2	636	0.31%
2018/08/20	1	57.70	0	0.00	58.40	1	667	0.15%
2018/08/17	1	58.70	0	0.00	58.60	1	668	0.15%
2018/08/16	1	58.90	0	0.00	59.00	1	690	0.14%
2018/08/15	0	0.00	1	59.10	59.00	-1	696	-0.14%
2018/08/08	2	56.75	1	57.50	57.70	1	770	0.13%
2018/08/03	50	57.29	0	0.00	57.00	50	834	5.99%
2018/07/31	3	56.60	0	0.00	58.00	3	896	0.33%
2018/07/30	0	0.00	6	58.25	57.70	-6	898	-0.67%
2018/07/18	2	55.05	0	0.00	55.10	2	1,016	0.20%
2018/07/17	0	0.00	1	58.60	58.00	-1	1,030	-0.10%
2018/07/13	0	0.00	1	58.00	57.80	-1	1,028	-0.10%
2018/07/12	0	0.00	10	57.55	58.00	-10	1,048	-0.95%
2018/07/10	0	0.00	5	58.70	58.10	-5	1,090	-0.46%
2018/07/09	0	0.00	1	57.00	58.40	-1	1,117	-0.09%
2018/07/06	1	56.40	0	0.00	56.80	1	1,134	0.09%
2018/07/03	0	0.00	11	57.03	55.80	-11	1,220	-0.90%
2018/07/02	0	0.00	3	55.40	55.50	-3	1,249	-0.24%
2018/06/28	7	54.50	0	0.00	54.10	7	1,255	0.56%
2018/06/27	4	56.45	0	0.00	55.00	4	1,266	0.32%
2018/06/26	7	55.77	0	0.00	56.20	7	1,268	0.55%
2018/06/25	2	56.50	0	0.00	56.10	2	1,268	0.16%
2018/06/20	0	0.00	25	56.67	56.80	-25	1,316	-1.90%
2018/06/15	2	59.25	8	59.04	58.60	-6	1,350	-0.44%
2018/06/14	1	59.30	0	0.00	59.30	1	1,367	0.07%
2018/06/13	3	59.50	0	0.00	59.30	3	1,401	0.21%
2018/06/11	0	0.00	1	61.10	61.30	-1	1,462	-0.07%
2018/06/07	1	60.80	0	0.00	60.40	1	1,488	0.07%
2018/06/06	5	61.70	15	60.00	62.00	-10	1,505	-0.66%
2018/06/05	3	59.33	0	0.00	59.30	3	1,477	0.20%
2018/06/04	0	0.00	1	61.50	61.60	-1	1,452	-0.07%
2018/06/01	0	0.00	1	62.00	61.80	-1	1,449	-0.07%
2018/05/30	7	62.37	4	62.50	61.90	3	1,429	0.21%
2018/05/29	1	61.30	13	62.90	63.80	-12	1,418	-0.85%
2018/05/28	1	62.40	5	62.40	62.00	-4	1,403	-0.28%
2018/05/25	0	0.00	3	63.73	63.10	-3	1,389	-0.22%
2018/05/24	2	62.45	3	63.47	64.50	-1	1,383	-0.07%
2018/05/22	0	0.00	10	64.20	64.50	-10	1,356	-0.74%
2018/05/21	3	64.30	2	64.30	64.10	1	1,357	0.07%
2018/05/18	28	65.45	26	65.55	65.40	2	1,340	0.15%
2018/05/17	0	0.00	1	64.70	65.40	-1	1,313	-0.08%
2018/05/16	21	63.99	0	0.00	64.50	21	1,285	1.63%
2018/05/15	8	63.14	1	62.10	63.40	7	1,275	0.55%
2018/05/14	6	61.90	6	62.90	62.00	0	1,269	0.00%
2018/05/11	1	62.30	2	61.20	62.30	-1	1,251	-0.08%
2018/05/10	4	60.60	4	60.80	60.80	0	1,222	0.00%
2018/05/08	11	59.37	21	59.74	60.00	-10	1,181	-0.85%
2018/05/07	25	58.26	0	0.00	58.40	25	1,149	2.18%
2018/05/04	31	57.79	22	57.11	57.40	9	1,142	0.79%
2018/05/03	13	58.08	12	57.40	57.60	1	1,140	0.09%
2018/05/02	9	56.56	17	57.77	58.80	-8	1,166	-0.69%
2018/04/30	5	55.90	5	56.20	55.40	0	1,165	0.00%
2018/04/27	8	55.18	6	54.55	54.60	2	1,212	0.17%
2018/04/26	7	55.93	5	55.12	54.80	2	1,223	0.16%
2018/04/25	5	56.20	35	56.00	56.40	-30	1,215	-2.47%
2018/04/24	24	56.96	26	57.44	56.40	-2	1,208	-0.17%
2018/04/23	10	57.80	10	57.10	57.10	0	1,190	0.00%
2018/04/20	15	55.30	6	55.73	55.80	9	1,168	0.77%
2018/04/19	5	55.40	5	55.38	55.40	0	1,163	0.00%
2018/04/18	5	55.00	7	55.27	55.20	-2	1,153	-0.17%
2018/04/16	49	55.21	6	55.55	54.60	43	1,110	3.87%
2018/04/13	25	55.78	6	55.80	56.00	19	1,090	1.74%
2018/04/12	16	54.68	6	55.20	55.20	10	1,059	0.94%
2018/04/11	20	53.70	2	54.05	54.00	18	1,034	1.74%
2018/04/10	37	53.15	1	53.10	52.90	36	989	3.64%
2018/04/09	0	0.00	1	51.40	52.00	-1	960	-0.10%
2018/04/03	5	50.90	1	51.80	50.60	4	955	0.42%
2018/04/02	6	51.20	4	51.40	51.50	2	925	0.22%
2018/03/30	1	50.70	0	0.00	50.60	1	912	0.11%
2018/03/29	6	51.60	0	0.00	51.50	6	901	0.67%
2018/03/27	2	51.95	2	51.75	51.50	0	899	0.00%
2018/03/26	13	50.30	16	50.38	50.00	-3	880	-0.34%
2018/03/23	5	48.50	8	49.25	50.70	-3	870	-0.34%
2018/03/22	6	51.02	0	0.00	50.40	6	843	0.71%
2018/03/21	2	50.60	10	50.70	52.00	-8	816	-0.98%
2018/03/20	9	49.90	3	50.50	50.50	6	801	0.75%
2018/03/19	10	50.77	2	50.95	50.90	8	775	1.03%
2018/03/16	0	0.00	5	49.34	49.95	-5	740	-0.68%
2018/03/15	0	0.00	8	48.86	49.50	-8	704	-1.13%
2018/03/14	11	47.59	2	47.60	47.50	9	665	1.35%
2018/03/13	0	0.00	1	47.85	47.90	-1	665	-0.15%
2018/03/12	0	0.00	11	47.05	47.30	-11	661	-1.66%
2018/03/08	0	0.00	1	44.35	44.40	-1	634	-0.16%
2018/02/27	0.2	43.65	0	0.00	44.00	0.2	678	0.02%
2018/02/21	7	45.24	0	0.00	45.55	7	681	1.03%
2018/02/12	25.2	44.46	0	0.00	44.95	25.2	675	3.72%
2018/02/09	12	43.02	0	0.00	44.50	12	675	1.78%
2018/02/08	12	44.28	0	0.00	44.05	12	672	1.79%
2018/02/06	42	43.65	0	0.00	43.30	42	665	6.31%
2018/02/05	18	45.93	0	0.00	46.30	18	642	2.80%
2018/01/31	6	45.05	0	0.00	45.70	6	641	0.94%
2018/01/30	20.2	45.99	0	0.00	45.25	20.2	645	3.13%
2018/01/29	10.3	46.19	0	0.00	46.20	10.3	644	1.60%
2018/01/25	4	45.06	72	46.94	45.15	-68	634	-10.71%
2018/01/24	7.2	47.10	71	47.80	46.75	-63.8	586	-10.88%
2018/01/23	1	46.45	1.5	47.60	47.60	-0.5	537	-0.09%
2018/01/22	0	0.00	9	44.50	45.35	-9	477	-1.88%
2018/01/19	0	0.00	2	43.45	43.50	-2	458	-0.44%
2018/01/12	0	0.00	1	43.55	43.50	-1	471	-0.21%
2018/01/11	2	43.93	0	0.00	43.40	2	472	0.42%
2018/01/10	3	43.80	0	0.00	43.50	3	474	0.63%
2018/01/09	0.5	43.90	0	0.00	43.90	0.5	473	0.11%
2018/01/05	4	43.85	0	0.00	43.95	4	475	0.84%
2018/01/04	3	44.20	0	0.00	44.35	3	476	0.63%
2018/01/03	5	44.47	1	44.70	44.40	4	481	0.83%
2018/01/02	1	43.70	1	44.10	44.20	0	479	0.00%