潤泰全 (2915)-富邦-員林券商分點個股進出

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
79.6
漲跌
▲0.6
漲幅
+0.76%
成交量
11,364張
產業
上市貿易百貨類股
753人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－富邦-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林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
2024/11/21	0.6	80.20	25.4	79.39	79.60	-24.8	3,926	-0.63%
2024/11/20	0	0.00	46	80.03	79.00	-46	3,791	-1.21%
2024/11/19	1	79.70	3	79.67	80.00	-2	3,662	-0.05%
2024/11/18	1.1	79.27	1	79.00	78.90	0.1	3,478	0.00%
2024/11/14	0.1	77.80	0	0.00	76.20	0.1	3,387	0.00%
2024/11/13	7	77.06	0	0.00	78.00	7	3,389	0.21%
2024/11/12	2	79.90	2	79.80	80.00	0	3,431	0.00%
2024/11/11	0.2	79.65	0	0.00	80.00	0.2	3,375	0.01%
2024/11/06	0	0.00	4	77.70	77.40	-4	3,411	-0.12%
2024/11/05	4	78.10	0	0.00	78.30	4	3,450	0.12%
2024/11/01	0	0.00	1.1	77.58	78.40	-1.1	3,722	-0.03%
2024/10/29	1	76.30	1	77.20	77.20	0	3,826	0.00%
2024/10/28	0	0.00	1	77.10	77.20	-1	3,846	-0.03%
2024/10/25	0	0.00	1	76.10	76.50	-1	3,883	-0.03%
2024/10/24	0	0.00	2	75.80	75.90	-2	3,943	-0.05%
2024/10/23	1	74.70	0	0.00	74.90	1	4,074	0.02%
2024/10/22	1	74.50	0	0.00	74.60	1	4,168	0.02%
2024/10/17	1	76.20	0	0.00	75.70	1	4,530	0.02%
2024/10/15	8	74.20	0.1	75.30	75.30	7.9	4,831	0.16%
2024/10/11	1	75.40	0	0.00	75.10	1	5,288	0.02%
2024/10/09	1	75.00	0	0.00	75.50	1	5,474	0.02%
2024/10/08	0	0.00	8	76.70	77.00	-8	5,480	-0.15%
2024/10/07	8	76.70	0	0.00	77.40	8	5,488	0.15%
2024/10/04	29.1	77.10	10	76.50	76.50	19.1	5,502	0.35%
2024/10/01	1	77.80	0	0.00	78.10	1	5,493	0.02%
2024/09/27	30	77.82	8	77.90	78.30	22	5,751	0.38%
2024/09/26	0	77.60	0	0.00	77.10	0	5,910	0.00%
2024/09/25	1	77.80	0	0.00	77.50	1	5,923	0.02%
2024/09/24	0.1	77.50	0	0.00	77.60	0.1	5,912	0.00%
2024/09/23	2	77.90	0	0.00	77.30	2	5,901	0.03%
2024/09/20	1.1	80.94	0	0.00	78.20	1.1	5,859	0.02%
2024/09/19	2	81.59	1	81.40	81.50	1	5,728	0.02%
2024/09/12	8	77.50	0	0.00	77.50	8	5,634	0.14%
2024/09/11	1	77.70	2	77.50	77.50	-1	5,660	-0.02%
2024/09/10	0	0.00	6	76.57	77.30	-6	5,685	-0.11%
2024/09/02	2	80.75	0.1	81.20	80.60	1.9	6,045	0.03%
2024/08/30	2	80.90	1	80.70	81.30	1	6,048	0.02%
2024/08/29	1	79.70	0	0.00	79.90	1	6,020	0.02%
2024/08/28	0	0.00	0.2	80.40	80.60	-0.2	6,039	0.00%
2024/08/27	0	80.50	8	80.00	80.60	-8	6,071	-0.13%
2024/08/26	0	0.00	2	80.90	80.00	-2	6,098	-0.03%
2024/08/23	0.1	78.30	0	0.00	78.70	0.1	6,101	0.00%
2024/08/22	0.1	77.40	4	77.63	78.70	-3.9	6,165	-0.06%
2024/08/21	1.1	77.46	0	0.00	78.10	1.1	6,205	0.02%
2024/08/20	1	79.10	0	0.00	78.60	1	6,243	0.02%
2024/08/19	2.1	79.32	1	78.50	78.50	1.1	6,387	0.02%
2024/08/15	1.2	79.37	1	79.30	79.00	0.2	6,477	0.00%
2024/08/14	4	81.38	2	80.00	80.50	2	6,586	0.03%
2024/08/09	5	75.30	6.1	75.85	75.20	-1.1	7,357	-0.01%
2024/08/07	2	73.70	0	0.00	73.20	2	8,143	0.02%
2024/08/05	6	73.00	22	73.17	70.80	-16	8,109	-0.20%
2024/08/02	1	78.41	1	78.72	78.40	0	7,988	0.00%
2024/08/01	0	0.00	0.3	81.80	81.90	-0.3	7,923	0.00%
2024/07/31	0	0.00	5	80.00	80.30	-5	7,936	-0.06%
2024/07/30	1	77.13	0	0.00	80.00	1	7,993	0.01%
2024/07/29	1.2	78.56	1.4	78.90	78.40	-0.2	8,236	0.00%
2024/07/26	3	79.47	0	0.00	80.60	3	8,190	0.04%
2024/07/22	3	77.00	2	77.10	77.60	1	8,008	0.01%
2024/07/19	4	78.70	0.3	78.60	78.80	3.7	7,906	0.05%
2024/07/18	0	0.00	2	82.00	81.40	-2	7,775	-0.03%
2024/07/16	15	81.83	22.8	82.40	81.00	-7.8	7,489	-0.10%
2024/07/15	5	79.24	2.5	79.39	79.00	2.5	7,333	0.03%
2024/07/12	28.1	79.89	53	79.92	80.00	-24.9	7,193	-0.35%
2024/07/11	10.1	75.00	51	75.28	75.30	-40.9	6,865	-0.60%
2024/07/10	0	0.00	5	71.74	72.60	-5	6,701	-0.07%
2024/07/09	11	70.70	4	70.73	70.60	7	6,650	0.11%
2024/07/08	4	70.90	1	71.10	71.00	3	6,611	0.05%
2024/07/05	1	71.30	0	0.00	70.90	1	6,607	0.02%
2024/07/04	1	72.10	1	71.50	71.20	0	6,594	0.00%
2024/07/03	5.1	72.13	7	71.83	72.00	-1.9	6,528	-0.03%
2024/07/02	3.1	70.14	8.1	71.29	71.90	-5	6,310	-0.08%
2024/07/01	5.1	69.21	1	68.90	69.50	4.1	6,131	0.07%
2024/06/26	4	68.50	1	68.90	68.40	3	6,030	0.05%
2024/06/25	7	68.13	0	0.00	68.80	7	6,020	0.12%
2024/06/24	0	67.80	0	0.00	67.80	0	5,996	0.00%
2024/06/20	5	67.86	0	0.00	68.30	5	5,950	0.08%
2024/06/19	9.2	68.21	0	0.00	67.80	9.2	5,945	0.15%
2024/06/18	18	68.09	14	67.89	68.60	4	5,882	0.07%
2024/06/17	1	67.80	0	0.00	67.50	1	5,862	0.02%
2024/06/14	2	69.30	0	0.00	68.30	2	5,879	0.03%
2024/06/13	0	0.00	1	69.00	68.30	-1	5,818	-0.02%
2024/06/12	1	67.50	1	68.10	68.30	0	5,870	0.00%
2024/06/11	1.6	70.18	2	71.30	69.50	-0.4	5,843	-0.01%
2024/06/07	104.1	71.81	99	71.88	71.90	5.1	5,753	0.09%	大買/
2024/06/06	0.1	69.90	6	69.82	70.00	-5.9	5,620	-0.11%
2024/06/05	0.2	68.69	0	0.00	68.70	0.2	5,586	0.00%
2024/06/03	1	68.30	10	67.90	68.80	-9	5,561	-0.16%
2024/05/31	22	67.77	11	67.74	68.30	11	5,542	0.20%
2024/05/30	2	67.20	0	0.00	67.00	2	5,501	0.04%
2024/05/29	0.2	68.00	10	67.60	67.90	-9.8	5,484	-0.18%
2024/05/28	0.1	68.60	0	0.00	68.80	0.1	5,425	0.00%
2024/05/27	0	0.00	1	67.20	67.00	-1	5,376	-0.02%
2024/05/24	11	66.44	0	0.00	66.90	11	5,334	0.21%
2024/05/23	6.1	65.82	5	65.88	65.70	1.1	5,260	0.02%
2024/05/22	2	67.80	1	68.00	67.90	1	5,098	0.02%
2024/05/21	3	68.23	2	68.15	67.80	1	5,034	0.02%
2024/05/20	4.1	69.34	3	69.27	68.70	1.1	4,930	0.02%
2024/05/17	14	71.69	1.1	72.98	70.70	13	4,760	0.27%
2024/05/16	2.1	73.67	3	73.60	72.10	-0.9	4,542	-0.02%
2024/05/15	22	73.50	36	72.21	73.20	-14	4,294	-0.33%
2024/05/14	22	68.68	5	67.74	68.20	17	3,836	0.44%
2024/05/13	0	0.00	43	67.03	69.60	-43	3,435	-1.25%
2024/05/10	0.1	63.40	2	63.30	63.30	-1.9	2,980	-0.06%
2024/05/09	1	62.80	0	0.00	61.90	1	2,902	0.03%
2024/05/07	5	62.82	0	0.00	63.00	5	2,812	0.18%
2024/05/06	1	63.80	4	63.75	63.70	-3	2,761	-0.11%
2024/05/03	10	63.10	3	62.90	62.60	7	2,682	0.26%
2024/05/02	21.1	63.43	35.2	63.41	63.60	-14.1	2,583	-0.54%
2024/04/30	9	60.84	7.3	61.56	60.20	1.7	2,289	0.08%
2024/04/29	1	61.00	11	60.98	61.10	-10	2,258	-0.44%
2024/04/26	2	60.00	0	0.00	60.10	2	2,223	0.09%
2024/04/25	0	0.00	27	60.02	59.90	-27	2,209	-1.22%
2024/04/24	1	59.70	0	0.00	59.60	1	2,201	0.05%
2024/04/23	1	60.00	10	59.80	59.80	-9	2,228	-0.40%
2024/04/22	10	60.50	3.1	60.20	60.00	6.9	2,260	0.31%
2024/04/18	0	0.00	2	59.60	60.00	-2	2,202	-0.09%
2024/04/17	0	0.00	2	58.50	58.60	-2	2,198	-0.09%
2024/04/16	3	58.80	0	0.00	58.40	3	2,188	0.14%
2024/04/12	1.1	59.41	0	0.00	59.30	1.1	2,166	0.05%
2024/04/11	5	59.70	0	0.00	59.80	5	2,169	0.23%
2024/04/08	2	59.20	0	0.00	59.30	2	2,262	0.09%
2024/04/03	1	59.60	0	0.00	59.60	1	2,297	0.04%
2024/04/02	2.1	60.00	0	0.00	59.90	2.1	2,339	0.09%
2024/04/01	0	0.00	1.1	60.29	60.30	-1.1	2,359	-0.04%
2024/03/29	0.1	59.60	0	0.00	59.40	0.1	2,356	0.00%
2024/03/27	0	0.00	5	59.40	59.40	-5	2,371	-0.21%
2024/03/26	5	59.04	0	0.00	59.00	5	2,383	0.21%
2024/03/25	0	0.00	10	59.10	59.30	-10	2,395	-0.42%
2024/03/21	0	0.00	2	58.80	58.80	-2	2,460	-0.08%
2024/03/20	1	58.00	0	0.00	57.80	1	2,629	0.04%
2024/03/19	2	58.41	1	58.50	58.20	1	2,641	0.04%
2024/03/18	2	59.10	0	0.00	59.10	2	2,600	0.08%
2024/03/15	4	59.40	18	59.30	59.20	-14	2,652	-0.53%
2024/03/14	3	59.37	9.2	59.55	59.60	-6.2	2,577	-0.24%
2024/03/13	1	61.30	9	61.21	61.20	-8	2,512	-0.32%
2024/03/12	2.1	61.10	4	61.33	61.20	-1.9	2,524	-0.08%
2024/03/11	0	0.00	3.1	60.48	60.80	-3.1	2,537	-0.12%
2024/03/08	0	59.50	0.8	59.45	59.30	-0.8	2,500	-0.03%
2024/03/06	2	60.00	2	60.00	60.00	0	2,523	0.00%
2024/03/04	1	59.30	0	0.00	59.10	1	2,569	0.04%
2024/03/01	1	59.30	0	0.00	59.50	1	2,552	0.04%
2024/02/29	2.1	59.10	0.4	59.10	59.20	1.7	2,556	0.06%
2024/02/27	8	59.63	1	59.80	59.50	7	2,533	0.28%
2024/02/26	1	60.30	0	0.00	60.20	1	2,514	0.04%
2024/02/22	6	60.58	0	0.00	60.50	6	2,556	0.23%
2024/02/21	2	60.60	0	0.00	60.70	2	2,629	0.08%
2024/02/20	0	60.80	0	0.00	60.70	0	2,651	0.00%
2024/02/19	4	60.85	0	0.00	61.10	4	2,695	0.15%
2024/02/16	0	60.30	0	0.00	60.40	0	2,858	0.00%
2024/02/15	5	59.98	0	0.00	60.20	5	3,005	0.17%
2024/02/02	1	60.80	1	60.80	60.50	0	2,989	0.00%
2024/01/30	1	60.60	0	0.00	60.40	1	2,967	0.03%
2024/01/26	0	0.00	1	60.90	61.10	-1	2,962	-0.03%
2024/01/24	1.4	60.93	0	0.00	60.50	1.4	2,979	0.05%
2024/01/23	7.1	60.10	0	0.00	60.20	7.1	2,989	0.24%
2024/01/22	2	60.10	0	0.00	60.10	2	2,978	0.07%
2024/01/18	3	60.10	2	59.90	60.30	1	2,970	0.03%
2024/01/16	4	61.30	1	61.50	61.10	3	2,902	0.10%
2024/01/15	0.1	62.70	0	0.00	62.20	0.1	2,852	0.00%
2024/01/12	4	62.10	0	0.00	62.00	4	2,872	0.14%
2024/01/11	1	62.40	0	0.00	62.60	1	2,883	0.03%
2024/01/08	2	63.65	6	63.20	63.20	-4	2,961	-0.14%
2024/01/04	0.1	63.90	0	0.00	63.80	0.1	2,930	0.00%
2024/01/03	0.1	64.50	6	64.93	64.50	-5.9	2,926	-0.20%
2024/01/02	6	65.07	7	65.13	64.90	-1	2,881	-0.03%
2023/12/29	0	0.00	2	64.00	64.30	-2	2,801	-0.07%
2023/12/28	1	64.20	6	64.13	64.10	-5	2,782	-0.18%
2023/12/27	1	63.80	25	63.86	63.50	-24	2,750	-0.87%
2023/12/26	27	63.27	1	63.40	63.40	26	2,721	0.96%
2023/12/25	1	62.90	1	63.00	62.80	0	2,719	0.00%
2023/12/22	0	0.00	1	62.50	62.60	-1	2,713	-0.04%
2023/12/20	2	62.70	0	0.00	62.60	2	2,688	0.07%
2023/12/19	4	62.50	2	62.60	62.60	2	2,667	0.07%
2023/12/18	0	0.00	3	63.53	63.60	-3	2,641	-0.11%
2023/12/15	0	0.00	4	63.32	63.10	-4	2,638	-0.15%
2023/12/14	11	62.87	0.3	63.10	62.70	10.7	2,470	0.43%
2023/12/13	2	62.00	1	62.00	62.00	1	2,421	0.04%
2023/12/12	2	62.00	1	62.40	62.40	1	2,424	0.04%
2023/12/11	1	62.90	0	0.00	63.50	1	2,352	0.04%
2023/12/08	1	63.20	0	0.00	63.10	1	2,347	0.04%
2023/12/07	3	64.00	4	63.80	63.70	-1	2,338	-0.04%
2023/12/06	7	64.49	9	64.52	64.50	-2	2,304	-0.09%
2023/12/05	1	63.60	5	63.60	63.70	-4	2,257	-0.18%
2023/12/04	1	63.40	1	64.00	63.90	0	2,232	0.00%
2023/12/01	2	62.80	0	0.00	62.70	2	2,201	0.09%
2023/11/30	0	0.00	4	62.48	63.00	-4	2,181	-0.18%
2023/11/29	6	61.50	0	0.00	61.50	6	2,132	0.28%
2023/11/28	10	61.57	0	0.00	61.50	10	2,111	0.47%
2023/11/27	6	61.22	12	61.10	61.10	-6	2,104	-0.29%
2023/11/24	1	61.50	0	0.00	61.40	1	2,108	0.05%
2023/11/23	1	61.80	0	0.00	61.90	1	2,147	0.05%
2023/11/21	6	61.55	0	0.00	61.60	6	2,133	0.28%
2023/11/20	3.6	61.63	1	62.10	61.50	2.6	2,102	0.12%
2023/11/17	1	63.80	0.1	63.40	63.30	0.9	2,026	0.05%
2023/11/16	11.3	64.15	3	63.93	64.00	8.3	2,018	0.41%
2023/11/15	0.5	63.56	20	64.66	64.80	-19.5	2,009	-0.97%
2023/11/14	14.4	60.28	15	62.11	62.30	-0.6	1,838	-0.03%
2023/11/10	5	58.50	1	58.80	58.60	4	1,729	0.23%
2023/11/09	1	58.50	0	0.00	58.60	1	1,737	0.06%
2023/11/08	0.2	59.00	0	0.00	58.80	0.2	1,791	0.01%
2023/11/03	0.1	58.60	0	0.00	58.70	0.1	1,908	0.01%
2023/10/26	0	0.00	1	57.20	57.10	-1	1,973	-0.05%
2023/10/20	2	57.00	0.1	57.60	57.70	1.9	2,020	0.09%
2023/10/19	2	58.00	0	0.00	58.00	2	2,050	0.10%
2023/10/06	3	59.20	0	0.00	59.00	3	2,076	0.14%
2023/10/04	2	58.20	0	0.00	58.20	2	2,112	0.09%
2023/10/02	3	58.90	0	0.00	58.60	3	2,114	0.14%
2023/09/28	0.1	59.10	0	0.00	58.80	0.1	2,136	0.00%
2023/09/26	2.4	58.92	0	0.00	58.80	2.4	2,205	0.11%
2023/09/25	10	59.30	0	0.00	59.30	10	2,214	0.45%
2023/09/22	0.3	59.30	1	59.60	59.50	-0.7	2,207	-0.03%
2023/09/21	2	59.70	0	0.00	59.70	2	2,215	0.09%
2023/09/20	4	59.80	0	0.00	60.50	4	2,219	0.18%
2023/09/12	5	60.50	0	0.00	60.70	5	2,250	0.22%
2023/09/11	2	60.75	0	0.00	61.00	2	2,250	0.09%
2023/09/06	7	61.09	0	0.00	61.20	7	2,312	0.30%
2023/09/04	0	0.00	1	62.20	62.30	-1	2,338	-0.04%
2023/09/01	2	62.30	0.5	62.18	61.90	1.5	2,375	0.06%
2023/08/31	1	62.10	0	0.00	62.30	1	2,414	0.04%
2023/08/30	0	0.00	1	62.20	62.00	-1	2,532	-0.04%
2023/08/29	1	62.30	16	61.74	62.30	-15	2,537	-0.59%
2023/08/28	0	0.00	2	61.00	60.70	-2	2,489	-0.08%
2023/08/25	1.4	60.63	1	60.50	60.20	0.4	2,493	0.02%
2023/08/23	2	59.50	0	0.00	59.50	2	2,478	0.08%
2023/08/22	6	59.92	0	0.00	59.70	6	2,494	0.24%
2023/08/21	0	0.00	2	60.55	60.90	-2	2,498	-0.08%
2023/08/18	2	59.00	2	58.90	58.90	0	2,458	0.00%
2023/08/17	2	59.05	4	59.48	59.60	-2	2,466	-0.08%
2023/08/15	3	60.67	1	61.00	60.90	2	2,422	0.08%
2023/08/14	20	61.34	8	61.95	60.80	12	2,437	0.49%
2023/08/11	6	61.00	10	61.64	61.30	-4	2,411	-0.17%
2023/08/10	1	59.80	1	60.00	60.10	0	2,394	0.00%
2023/08/09	0	0.00	1	61.70	61.80	-1	2,443	-0.04%
2023/08/02	0	0.00	1	62.80	62.50	-1	2,421	-0.04%
2023/08/01	2	62.65	0	0.00	62.70	2	2,406	0.08%
2023/07/31	0	61.80	0	0.00	62.00	0	2,392	0.00%
2023/07/25	1	60.80	0	0.00	61.00	1	2,387	0.04%
2023/07/24	1	60.80	0	0.00	61.30	1	2,419	0.04%
2023/07/21	4.5	61.60	0	0.00	61.70	4.5	2,424	0.19%
2023/07/20	0.3	63.30	2	62.75	62.50	-1.7	2,483	-0.07%
2023/07/19	12	61.09	0	0.00	60.80	12	2,503	0.48%
2023/07/18	0	0.00	102	61.96	62.20	-102	2,509	-4.06%	大賣/鉅額交易
2023/07/17	5	61.00	0	0.00	61.40	5	2,506	0.20%
2023/07/14	5.1	61.00	1	61.40	61.40	4.1	2,522	0.16%
2023/07/13	1	61.20	0	0.00	60.90	1	2,540	0.04%
2023/07/12	0	0.00	1	61.30	61.20	-1	2,541	-0.04%
2023/07/10	1	60.80	50	61.00	61.50	-49	2,568	-1.91%
2023/07/07	6.1	59.97	0	0.00	60.60	6.1	2,588	0.24%
2023/07/06	1	60.60	0.3	60.66	60.60	0.7	2,596	0.03%
2023/07/05	1	63.40	3	62.93	61.90	-2	2,579	-0.08%
2023/07/04	1	62.00	6	61.83	62.50	-5	2,562	-0.20%
2023/07/03	0	0.00	20	60.80	61.00	-20	2,547	-0.79%
2023/06/30	0	0.00	101	60.00	60.20	-101	2,549	-3.96%	大賣/鉅額交易
2023/06/29	1	60.50	0	0.00	60.40	1	2,569	0.04%
2023/06/28	0	0.00	4	60.48	60.80	-4	2,579	-0.16%
2023/06/26	1	59.10	51	58.99	59.10	-50	2,604	-1.92%
2023/06/21	3	58.90	1	58.90	58.70	2	2,638	0.08%
2023/06/19	1	60.00	3	59.87	59.80	-2	2,647	-0.08%
2023/06/16	11	60.13	0	0.00	59.60	11	2,694	0.41%
2023/06/15	0	0.00	1	60.80	60.70	-1	2,738	-0.04%
2023/06/14	0.1	60.50	0	0.00	60.50	0.1	2,795	0.00%
2023/06/13	1	60.90	0	0.00	60.70	1	2,879	0.03%
2023/06/12	1	60.70	1	61.60	60.30	0	3,139	0.00%
2023/06/07	0.2	61.40	5	61.14	61.40	-4.8	3,131	-0.15%
2023/06/06	0	0.00	3	60.53	60.90	-3	3,097	-0.10%
2023/06/05	0	0.00	18	59.55	60.50	-18	3,067	-0.59%
2023/06/02	4	57.55	0	0.00	57.30	4	2,955	0.14%
2023/06/01	0	0.00	1	57.00	57.00	-1	2,946	-0.03%
2023/05/25	8	56.74	0	0.00	56.50	8	2,995	0.27%
2023/05/22	0.1	56.80	1	57.00	57.00	-0.9	2,997	-0.03%
2023/05/19	4	56.00	0	0.00	56.10	4	2,997	0.13%
2023/05/16	0	0.00	1.2	55.64	55.50	-1.2	3,013	-0.04%
2023/05/15	3.3	54.60	1	55.20	54.70	2.3	3,008	0.08%
2023/05/11	2	56.90	1	57.30	56.70	1	2,945	0.03%
2023/05/10	0	0.00	1	58.20	57.80	-1	2,920	-0.03%
2023/05/09	1	58.70	2	58.80	57.90	-1	2,925	-0.03%
2023/05/08	0	0.00	9	58.61	58.50	-9	2,929	-0.31%
2023/05/05	0	0.00	5	58.20	58.00	-5	2,922	-0.17%
2023/05/04	2	58.20	2	58.25	58.40	0	2,950	0.00%
2023/04/28	0	0.00	0.1	57.94	57.80	-0.1	3,084	0.00%
2023/04/27	0	0.00	0.3	57.53	58.00	-0.3	3,080	-0.01%
2023/04/26	3.1	56.80	3	57.60	57.60	0.1	3,038	0.00%
2023/04/25	5.1	57.95	6	58.85	57.50	-0.9	2,990	-0.03%
2023/04/24	1	57.80	3	57.83	58.20	-2	2,914	-0.07%
2023/04/21	3	56.20	0	0.00	56.00	3	2,856	0.11%
2023/04/20	0.1	56.60	0	0.00	56.40	0.1	2,802	0.00%
2023/04/19	2	56.90	1	57.00	56.70	1	2,804	0.04%
2023/04/18	24.1	57.53	0	0.00	57.20	24.1	2,794	0.86%
2023/04/17	1	58.00	0	0.00	58.00	1	2,807	0.04%
2023/04/14	6	58.00	0	0.00	58.00	6	2,819	0.21%
2023/04/13	5	58.20	0	0.00	58.10	5	2,815	0.18%
2023/04/12	0	0.00	19	58.54	58.40	-19	2,803	-0.68%
2023/04/11	0	0.00	2	57.70	57.40	-2	2,790	-0.07%
2023/04/06	0	0.00	100	56.40	56.30	-100	2,862	-3.49%
2023/03/31	1	56.90	0	0.00	56.50	1	2,882	0.04%
2023/03/29	0	57.00	1	57.00	57.10	-1	3,300	-0.03%
2023/03/24	21	57.28	0	0.00	57.00	21	4,147	0.51%
2023/03/22	2	57.50	0	0.00	57.00	2	4,223	0.05%
2023/03/21	6	56.87	3	57.43	56.80	3	4,286	0.07%
2023/03/20	6.2	56.30	100	55.30	55.60	-93.9	4,364	-2.15%
2023/03/17	17.1	57.96	0	0.00	57.90	17.1	4,349	0.39%
2023/03/16	42	58.55	37	58.69	58.30	5	4,469	0.11%
2023/03/15	116.1	58.94	6.3	59.36	58.50	109.8	4,473	2.45%	大買/鉅額交易
2023/03/10	2	66.00	0	0.00	66.00	2	4,567	0.04%
2023/03/08	2	67.20	1	66.90	67.20	1	4,630	0.02%
2023/03/06	1	66.70	0	0.00	66.70	1	4,661	0.02%
2023/03/03	2	65.80	0	0.00	66.00	2	4,712	0.04%
2023/03/02	0	0.00	0.3	66.30	66.20	-0.3	4,796	-0.01%
2023/03/01	1	66.61	0	0.00	66.40	1	4,886	0.02%
2023/02/23	0	0.00	2	67.60	67.20	-2	4,913	-0.04%
2023/02/22	0	0.00	0.4	67.10	67.20	-0.4	4,960	-0.01%
2023/02/21	0.1	67.80	0	0.00	67.70	0.1	5,012	0.00%
2023/02/20	1	68.00	5.1	67.92	68.10	-4.1	5,120	-0.08%
2023/02/16	0	0.00	2	68.00	68.00	-2	5,406	-0.04%
2023/02/14	0	0.00	2	67.50	67.20	-2	5,461	-0.04%
2023/02/13	10	65.80	4	66.20	66.10	6	5,500	0.11%
2023/02/10	17	66.24	6	65.90	65.60	11	5,553	0.20%
2023/02/09	10	66.90	1	66.90	66.80	9	5,599	0.16%
2023/02/08	10	66.80	0	0.00	66.60	10	5,621	0.18%
2023/02/06	10	66.60	0	0.00	66.40	10	5,757	0.17%
2023/02/03	1	67.30	12	67.38	67.50	-11	5,774	-0.19%
2023/02/02	3	68.50	0	0.00	67.90	3	5,809	0.05%
2023/02/01	3	67.50	5	67.34	67.40	-2	5,872	-0.03%
2023/01/31	0	0.00	2	65.90	66.90	-2	5,928	-0.03%
2023/01/30	39	64.73	3.1	65.13	65.10	35.9	5,901	0.61%
2023/01/17	0	0.00	8	63.84	63.70	-8	5,863	-0.14%
2023/01/12	2	64.00	2	64.45	64.40	0	6,134	0.00%
2023/01/11	18.1	64.33	0	0.00	64.00	18.1	6,288	0.29%
2023/01/10	0	64.00	0	0.00	64.00	0	6,318	0.00%
2023/01/09	0	0.00	2	64.20	64.00	-2	6,329	-0.03%
2023/01/06	1	63.30	1	63.30	63.10	0	6,363	0.00%
2023/01/05	5	63.40	0	0.00	63.30	5	6,551	0.08%
2023/01/04	3	64.40	0	0.00	64.20	3	6,812	0.04%
2023/01/03	1	65.00	0.9	65.20	65.10	0.1	6,868	0.00%
2022/12/30	3	65.53	0	0.00	65.00	3	6,950	0.04%
2022/12/28	3	67.63	0	0.00	66.90	3	7,119	0.04%
2022/12/27	0	0.00	2	68.05	67.90	-2	7,294	-0.03%
2022/12/26	1	66.10	4	66.53	67.30	-3	7,293	-0.04%
2022/12/23	2	66.60	0	0.00	66.70	2	7,274	0.03%
2022/12/22	4	66.00	7	67.04	66.60	-3	7,234	-0.04%
2022/12/21	17	64.11	6	63.87	64.90	11	7,035	0.16%
2022/12/20	12	65.08	2	65.80	64.10	10	6,836	0.15%
2022/12/19	5	66.98	1	66.80	67.00	4	6,653	0.06%
2022/12/16	4	69.88	11	70.15	68.70	-7	6,402	-0.11%
2022/12/15	0.1	69.40	3	69.57	69.10	-3	6,149	-0.05%
2022/12/14	24	68.45	0	0.00	69.30	24	6,138	0.39%
2022/12/13	1	67.00	0	0.00	66.90	1	6,097	0.02%
2022/12/12	14	67.45	10	66.10	66.50	4	6,108	0.07%
2022/12/09	3	68.80	0	0.00	68.90	3	6,048	0.05%
2022/12/08	30	69.18	5	69.16	69.10	25	5,996	0.42%
2022/12/07	1	71.60	56.7	70.69	71.30	-55.7	5,828	-0.96%
2022/12/06	4	70.20	5	70.88	70.00	-1	5,757	-0.02%
2022/12/05	11.3	70.04	8	69.91	70.40	3.3	5,702	0.06%
2022/12/02	6	67.97	0	0.00	67.20	6	5,566	0.11%
2022/12/01	0	0.00	11	66.40	66.30	-11	5,549	-0.20%
2022/11/30	1	66.00	0	0.00	66.30	1	5,543	0.02%
2022/11/29	0	66.20	2	65.60	66.10	-2	5,555	-0.04%
2022/11/25	2	66.30	2	66.10	66.00	0	5,670	0.00%
2022/11/24	2	65.50	0	0.00	66.80	2	5,627	0.04%
2022/11/23	2	64.50	0	0.00	65.00	2	5,536	0.04%
2022/11/22	22.2	63.41	4	63.83	64.00	18.2	5,479	0.33%
2022/11/21	3	64.33	1	64.50	64.10	2	5,480	0.04%
2022/11/18	0	0.00	2	63.85	64.00	-2	5,485	-0.04%
2022/11/17	1	64.20	1	64.10	63.90	0	5,456	0.00%
2022/11/16	4.2	66.06	4	65.15	65.20	0.2	5,409	0.00%
2022/11/15	0.2	66.00	13	66.62	67.10	-12.8	5,317	-0.24%
2022/11/14	9	64.82	2.1	64.94	65.00	6.9	5,222	0.13%
2022/11/11	0	0.00	2	62.50	62.70	-2	5,066	-0.04%
2022/11/10	0	0.00	6.1	60.98	61.10	-6.1	5,028	-0.12%
2022/11/09	0	0.00	0.1	61.84	61.50	-0.1	5,132	0.00%
2022/11/08	1	59.90	2	60.10	61.20	-1	5,205	-0.02%
2022/11/07	2	58.55	5	59.28	59.30	-3	5,240	-0.06%
2022/11/04	0	0.00	1	59.40	59.60	-1	5,279	-0.02%
2022/11/03	3.1	58.54	4	58.90	59.20	-0.9	5,334	-0.02%
2022/11/02	3	58.07	12.4	57.13	58.60	-9.4	5,400	-0.17%
2022/10/31	1	55.01	1	55.40	55.20	0	5,540	0.00%
2022/10/28	25	55.81	12	55.68	55.80	13	5,610	0.23%
2022/10/27	0	0.00	3.1	54.10	54.80	-3.1	5,593	-0.06%
2022/10/25	1	52.60	10	53.40	52.60	-9	6,121	-0.15%
2022/10/21	19	53.28	15	53.33	53.70	4	6,112	0.07%
2022/10/20	4	52.93	5	53.04	53.40	-1	6,148	-0.02%
2022/10/19	81	52.44	102.8	53.01	52.30	-21.8	6,231	-0.35%	大賣/
2022/10/18	0	0.00	2	51.15	51.40	-2	6,302	-0.03%
2022/10/17	1	50.80	0	0.00	50.90	1	6,854	0.01%
2022/10/14	0	0.00	5	51.04	51.00	-5	6,956	-0.07%
2022/10/13	17	51.10	78	50.86	50.90	-61	7,122	-0.86%
2022/10/12	11	53.00	50	53.04	53.60	-39	6,937	-0.56%
2022/10/11	14	50.11	4	50.25	50.10	10	6,663	0.15%
2022/10/07	0	50.80	8	51.06	51.00	-8	6,601	-0.12%
2022/10/06	0	0.00	17	50.42	50.60	-17	6,516	-0.26%
2022/10/05	17	50.10	6.8	50.23	50.00	10.2	6,463	0.16%
2022/10/04	14.6	49.44	41	49.74	49.65	-26.4	6,343	-0.42%
2022/10/03	2	50.30	0	0.00	50.30	2	6,162	0.03%
2022/09/29	1	51.00	16	51.20	51.10	-15	6,160	-0.24%
2022/09/27	0	0.00	17	51.37	52.60	-17	6,155	-0.28%
2022/09/26	0	50.90	35	51.11	51.40	-35	6,133	-0.57%
2022/09/23	2	52.00	12	52.45	52.10	-10	6,099	-0.16%
2022/09/22	4	52.15	11	52.20	52.40	-7	6,093	-0.11%
2022/09/21	12.1	52.78	54	52.91	52.60	-41.9	6,041	-0.69%
2022/09/20	2	52.40	12	52.50	52.50	-10	5,984	-0.17%
2022/09/19	3	52.27	0	0.00	52.60	3	5,970	0.05%
2022/09/16	1	52.70	0	0.00	53.30	1	5,887	0.02%
2022/09/15	2	54.00	0	0.00	53.70	2	5,850	0.03%
2022/09/14	10	53.73	9	53.84	54.10	1	5,847	0.02%
2022/09/08	154	54.03	0.6	55.30	54.90	153.5	5,858	2.62%	大買/鉅額交易
2022/09/07	125.1	55.71	2	55.90	55.20	123.1	5,795	2.12%	大買/鉅額交易
2022/09/06	6.2	57.74	1	58.90	57.90	5.2	5,722	0.09%
2022/09/05	1	59.20	0	0.00	59.40	1	5,698	0.02%
2022/09/02	2	60.20	11	60.10	60.10	-9	5,705	-0.16%
2022/09/01	1	62.20	0	0.00	62.50	1	5,643	0.02%
2022/08/31	17	65.57	0	0.00	65.40	17	5,586	0.30%
2022/08/30	0	0.00	1	65.90	66.00	-1	5,581	-0.02%
2022/08/29	0	0.00	2	64.80	65.30	-2	5,569	-0.04%
2022/08/26	25	66.60	0	0.00	66.80	25	5,540	0.45%
2022/08/25	7	64.81	0	0.00	65.00	7	5,496	0.13%
2022/08/24	7	64.80	0	0.00	65.00	7	5,491	0.13%
2022/08/23	20	65.75	1	65.40	65.20	19	5,494	0.35%
2022/08/22	13	65.88	4	65.53	66.40	9	5,526	0.16%
2022/08/19	21	65.71	0	0.00	65.80	21	5,520	0.38%
2022/08/18	1	65.60	0.3	65.80	66.00	0.7	5,506	0.01%
2022/08/17	2.1	66.20	2	66.75	66.30	0.1	5,508	0.00%
2022/08/16	68	66.47	17	66.05	66.30	51	5,509	0.93%
2022/08/15	2	68.50	9	68.11	68.70	-7	5,406	-0.13%
2022/08/12	3	64.40	9	65.07	65.30	-6	5,302	-0.11%
2022/08/11	5	63.42	5	63.38	63.70	0	5,286	0.00%
2022/08/10	6.1	61.09	1	61.70	61.00	5.1	5,273	0.10%
2022/08/09	1	60.60	0	0.00	60.70	1	5,321	0.02%
2022/08/08	3	64.53	8	64.89	64.50	-5	5,342	-0.09%
2022/08/05	1	65.00	2	65.20	65.00	-1	5,284	-0.02%
2022/08/04	3	63.17	0	0.00	63.70	3	5,441	0.06%
2022/08/03	7	65.00	7	64.83	65.00	0	5,496	0.00%
2022/08/02	1	65.00	1	65.70	65.90	0	5,716	0.00%
2022/08/01	22.1	62.40	21.2	62.82	65.50	1	6,231	0.02%
2022/07/29	4.2	61.60	0	0.00	61.60	4.2	5,753	0.07%
2022/07/27	1	69.10	1	68.60	69.10	0	5,796	0.00%
2022/07/26	15.1	70.78	17	70.39	69.30	-1.9	5,796	-0.03%
2022/07/25	31.1	65.62	32.2	66.10	67.90	-1.1	5,627	-0.02%
2022/07/22	33.1	64.96	31	64.54	66.60	2.1	5,429	0.04%
2022/07/21	0.3	65.70	1.3	65.70	65.70	-1	5,007	-0.02%
2022/07/20	25	74.54	0.4	74.60	72.90	24.6	4,995	0.49%
2022/07/19	0	0.00	2.7	81.02	80.90	-2.7	4,811	-0.06%
2022/07/14	11	76.80	16	77.83	78.40	-5	4,787	-0.10%
2022/07/13	11	76.90	11	77.90	78.00	0	4,809	0.00%
2022/07/12	11.1	77.19	11	78.20	75.50	0.1	4,882	0.00%
2022/07/08	0	0.00	1	76.70	76.90	-1	4,849	-0.02%
2022/07/07	0	0.00	3.1	76.20	75.80	-3.1	4,868	-0.06%
2022/07/05	4	74.90	0	0.00	76.30	4	4,990	0.08%
2022/07/01	3.1	74.87	11	73.90	73.50	-7.9	5,045	-0.16%
2022/06/30	1	77.30	3	78.00	77.60	-2	4,978	-0.04%
2022/06/23	1	78.90	0	0.00	78.20	1	5,069	0.02%
2022/06/22	2	79.59	1	79.60	79.10	1	5,110	0.02%
2022/06/21	0	0.00	2	81.30	81.40	-2	5,123	-0.04%
2022/06/20	0.1	79.69	0	0.00	78.80	0.1	5,159	0.00%
2022/06/17	1.1	82.37	0	0.00	82.60	1.1	5,198	0.02%
2022/06/16	2	82.75	0	0.00	82.40	2	5,186	0.04%
2022/06/15	0	0.00	1	84.70	84.30	-1	5,201	-0.02%
2022/06/14	1	82.60	1	82.10	84.00	0	5,223	0.00%
2022/06/13	0	0.00	2	85.15	84.00	-2	5,256	-0.04%
2022/06/10	1	87.30	9	86.90	87.20	-8	5,238	-0.15%
2022/06/09	0	0.00	1	86.30	86.00	-1	5,240	-0.02%
2022/06/08	0.1	85.60	5	85.64	85.50	-4.9	5,261	-0.09%
2022/06/02	1	84.50	0	0.00	84.40	1	5,475	0.02%
2022/06/01	2	85.50	10	86.10	85.10	-8	5,590	-0.14%
2022/05/31	3	84.53	0	0.00	85.10	3	5,623	0.05%
2022/05/30	2.1	84.90	1.5	84.70	85.10	0.6	5,656	0.01%
2022/05/27	4	83.00	1	83.10	83.20	3	5,653	0.05%
2022/05/25	1	82.20	0	0.00	82.30	1	5,806	0.02%
2022/05/24	2	81.80	11	83.00	81.50	-9	6,042	-0.15%
2022/05/23	0	0.00	1	83.20	83.20	-1	6,136	-0.02%
2022/05/20	3	82.63	2	82.40	82.30	1	6,238	0.02%
2022/05/19	7	81.56	3	81.90	81.90	4	6,341	0.06%
2022/05/18	4.6	84.65	1	84.80	84.10	3.6	6,319	0.06%
2022/05/17	5.1	81.77	3	82.07	83.80	2.1	6,370	0.03%
2022/05/16	5	82.32	0	0.00	81.00	5	6,264	0.08%
2022/05/12	3	84.60	8	83.58	82.00	-5	6,064	-0.08%
2022/05/11	13.2	87.73	4	87.30	86.50	9.2	5,834	0.16%
2022/05/10	10.1	87.04	1	87.30	87.60	9.1	5,686	0.16%
2022/05/09	295.5	95.03	285	92.81	91.00	10.5	5,402	0.19%	大買/大賣/
2022/05/06	0.1	101.00	0	0.00	101.00	0.1	4,760	0.00%
2022/05/04	1.1	123.39	2	123.25	124.00	-0.9	4,793	-0.02%
2022/05/03	4	116.88	2.3	118.90	119.50	1.7	4,695	0.04%
2022/04/29	1	114.50	0	0.00	115.50	1	4,632	0.02%
2022/04/27	6	109.50	2	108.50	112.50	4	4,626	0.09%
2022/04/25	1	99.90	0	0.00	100.50	1	4,396	0.02%
2022/04/22	5	103.50	0	0.00	103.50	5	4,382	0.11%
2022/04/21	2.1	104.48	1.1	103.07	103.50	1.1	4,470	0.02%
2022/04/19	0.1	103.00	0	0.00	103.00	0.1	4,538	0.00%
2022/04/18	0.2	102.07	0	104.50	102.00	0.2	4,632	0.00%
2022/04/15	0.1	106.00	2	105.50	106.00	-1.9	4,564	-0.04%
2022/04/13	1	107.00	4	107.88	108.50	-3	4,682	-0.06%
2022/04/12	19.1	107.17	0	0.00	107.00	19.1	4,665	0.41%
2022/04/11	0.1	113.50	0	0.00	113.00	0.1	4,572	0.00%
2022/04/07	0	0.00	1.1	115.50	114.50	-1.1	4,569	-0.02%
2022/03/31	0.1	116.50	0.1	116.00	116.00	0	4,530	0.00%
2022/03/30	0	0.00	1	118.50	117.50	-1	4,582	-0.02%
2022/03/29	1	117.00	0	0.00	117.50	1	4,686	0.02%
2022/03/28	2.1	114.98	0	0.00	116.00	2.1	4,814	0.04%
2022/03/25	3	117.83	15	116.67	118.00	-12	4,995	-0.24%
2022/03/24	0	0.00	1	116.00	116.00	-1	5,080	-0.02%
2022/03/23	0	0.00	1	114.50	115.50	-1	5,195	-0.02%
2022/03/22	0	0.00	1	112.00	114.50	-1	5,189	-0.02%
2022/03/18	1	108.50	0	0.00	108.50	1	5,182	0.02%
2022/03/17	0.1	107.00	0	0.00	107.50	0.1	5,236	0.00%
2022/03/16	4.1	106.00	1	108.00	104.50	3.1	5,235	0.06%
2022/03/15	0.1	107.00	2	105.50	106.00	-1.9	5,194	-0.04%
2022/03/14	0	0.00	3	107.67	107.50	-3	5,214	-0.06%
2022/03/11	2	108.25	2	108.00	108.50	0	5,224	0.00%
2022/03/10	0	0.00	2	110.00	110.00	-2	5,234	-0.04%
2022/03/09	4.2	105.99	0	0.00	107.00	4.2	5,237	0.08%
2022/03/08	3.3	105.21	1	104.04	103.50	2.3	5,279	0.04%
2022/03/07	69.1	109.11	50.3	108.94	109.50	18.8	5,186	0.36%
2022/03/04	16.2	115.63	1	117.50	115.00	15.2	5,094	0.30%
2022/03/03	4	117.00	3	117.50	117.50	1	5,115	0.02%
2022/03/02	0.1	116.50	1	114.00	116.00	-1	5,103	-0.02%
2022/03/01	1	114.00	0	0.00	115.00	1	5,084	0.02%
2022/02/25	5	114.50	16	115.16	115.00	-11	5,061	-0.22%
2022/02/24	25	116.44	18	118.19	113.00	7	5,019	0.14%
2022/02/23	6	117.40	4.9	116.49	117.50	1.1	4,797	0.02%
2022/02/22	7.1	112.07	1	111.50	112.00	6.1	4,706	0.13%
2022/02/21	4	111.50	11	109.50	113.00	-7	4,609	-0.15%
2022/02/18	1	108.00	7.3	107.71	108.00	-6.3	4,520	-0.14%
2022/02/17	10	105.50	15.2	106.37	107.00	-5.2	4,518	-0.12%
2022/02/16	6	102.92	5	103.00	103.00	1	4,484	0.02%
2022/02/15	0	0.00	3	102.67	102.00	-3	4,479	-0.07%
2022/02/11	0	0.00	1	100.50	100.50	-1	4,436	-0.02%
2022/02/09	0	0.00	1	99.80	99.80	-1	4,440	-0.02%
2022/02/07	1	96.20	1	97.70	98.80	0	4,483	0.00%
2022/01/26	0	95.00	0	0.00	94.60	0	4,488	0.00%
2022/01/25	6	94.52	0	95.10	93.80	6	4,598	0.13%
2022/01/24	1	95.21	0	0.00	95.90	1	4,658	0.02%
2022/01/21	1	97.60	0	0.00	96.10	1	4,708	0.02%
2022/01/19	0	99.90	0	0.00	99.20	0	4,873	0.00%
2022/01/18	0	0.00	1	102.00	101.50	-1	4,960	-0.02%
2022/01/17	2	101.00	3	101.50	102.00	-1	5,044	-0.02%
2022/01/14	11	102.25	30	100.87	100.00	-19	5,128	-0.37%
2022/01/13	0	102.00	0	0.00	102.50	0	5,120	0.00%
2022/01/12	0	0.00	5.3	101.03	101.50	-5.3	5,128	-0.10%
2022/01/11	2	100.20	35.6	101.97	102.50	-33.6	5,114	-0.66%
2022/01/07	0.2	98.96	0	0.00	98.90	0.2	5,042	0.00%
2022/01/06	3	100.40	1	100.50	100.50	2	5,016	0.04%
2022/01/04	20	98.00	1	97.10	98.10	19	5,083	0.37%
2022/01/03	1	97.30	1	97.30	97.40	0	5,126	0.00%
2021/12/30	1	97.60	0	0.00	97.50	1	5,151	0.02%
2021/12/27	1.5	96.37	1	96.10	96.10	0.5	5,496	0.01%
2021/12/24	0	0.00	1	96.60	96.30	-1	5,611	-0.02%
2021/12/23	21	94.10	0	0.00	94.40	21	5,630	0.37%
2021/12/22	5.2	94.63	0	0.00	94.10	5.2	5,572	0.09%
2021/12/21	1.2	96.75	2	96.70	96.30	-0.8	5,570	-0.01%
2021/12/17	0	0.00	1.6	92.58	93.40	-1.6	5,685	-0.03%
2021/12/16	1.1	92.89	0	0.00	93.10	1.1	5,844	0.02%
2021/12/15	0	0.00	2	94.30	94.20	-2	6,185	-0.03%
2021/12/14	2	93.41	3	92.87	92.50	-1.1	6,310	-0.02%
2021/12/13	14.2	94.24	2	95.20	93.50	12.2	6,365	0.19%
2021/12/10	5	96.00	2	96.05	95.80	3	6,527	0.05%
2021/12/08	13.1	98.07	0	0.00	97.70	13.1	6,843	0.19%
2021/12/07	7.2	97.23	5	98.20	98.60	2.2	6,889	0.03%
2021/12/06	0.1	96.50	2	96.00	96.50	-1.9	6,922	-0.03%
2021/12/03	1.1	96.91	0	0.00	97.10	1.1	6,968	0.02%
2021/12/02	2	98.58	0	0.00	97.10	2	6,977	0.03%
2021/11/30	1	101.00	0	0.00	100.00	1	7,034	0.01%
2021/11/29	1.1	97.71	1	97.50	99.10	0.1	7,095	0.00%
2021/11/25	0	0.00	0.3	103.00	103.00	-0.3	7,181	0.00%
2021/11/24	0	0.00	5.1	103.40	103.50	-5.1	7,201	-0.07%
2021/11/23	6	105.67	5	104.00	104.00	1	7,182	0.01%
2021/11/22	0.2	105.75	3	106.33	106.50	-2.8	7,119	-0.04%
2021/11/19	1	108.00	0	0.00	107.50	1	7,089	0.01%
2021/11/18	0	0.00	1	110.50	110.50	-1	7,070	-0.01%
2021/11/17	2.7	108.93	2	109.75	110.00	0.7	7,049	0.01%
2021/11/16	6	109.33	6.7	108.80	109.00	-0.7	7,030	-0.01%
2021/11/15	9	107.44	5	108.00	110.50	4	7,020	0.06%
2021/11/12	0	0.00	13	105.00	105.00	-13	6,951	-0.19%
2021/11/11	1	103.50	2	104.00	104.00	-1	6,996	-0.01%
2021/11/10	4	103.25	1	103.00	103.00	3	7,055	0.04%
2021/11/09	0	0.00	0.3	103.50	103.50	-0.3	7,149	0.00%
2021/11/08	0.1	104.00	0.6	102.50	102.50	-0.5	7,157	-0.01%
2021/11/05	2.1	101.51	2	102.00	102.00	0.1	7,166	0.00%
2021/11/04	4	105.13	3	104.50	104.50	1	7,128	0.01%
2021/11/03	2	106.00	5	106.00	106.00	-3	7,109	-0.04%
2021/11/02	7.2	107.84	2	105.25	104.00	5.2	7,065	0.07%
2021/11/01	1	109.00	1	110.00	110.00	0	6,976	0.00%
2021/10/29	3	105.17	7	106.57	108.50	-4	6,886	-0.06%
2021/10/28	6.6	102.90	7	104.00	104.50	-0.5	6,811	-0.01%
2021/10/27	12	101.28	6	104.42	104.00	6	6,774	0.09%
2021/10/26	3.1	97.66	6	97.77	98.80	-2.9	6,607	-0.04%
2021/10/25	2	93.25	0	0.00	93.20	2	6,519	0.03%
2021/10/22	30	93.30	0	93.50	93.90	30	6,455	0.46%
2021/10/21	0	0.00	1.2	89.41	89.80	-1.2	6,409	-0.02%
2021/10/20	0	0.00	0.5	88.40	88.80	-0.5	6,408	-0.01%
2021/10/19	0	0.00	1	88.10	88.50	-1	6,448	-0.02%
2021/10/18	1	88.90	11	89.40	89.00	-10	6,436	-0.16%
2021/10/15	11	87.80	1	87.80	87.70	10	6,418	0.16%
2021/10/14	3	87.13	1.3	87.22	87.20	1.7	6,434	0.03%
2021/10/13	1	86.80	2	84.95	85.80	-1	6,473	-0.02%
2021/10/12	3	88.73	11	88.60	88.00	-8	6,377	-0.13%
2021/10/08	2.1	91.29	0	0.00	90.60	2.1	6,330	0.03%
2021/10/07	0	0.00	1	90.00	90.00	-1	6,285	-0.02%
2021/10/06	3	90.70	1	89.30	89.30	2	6,285	0.03%
2021/10/05	0	0.00	1.5	89.12	89.20	-1.5	6,247	-0.02%
2021/10/04	6.4	90.87	5	93.14	89.70	1.4	6,383	0.02%
2021/10/01	4	123.75	11	123.05	124.00	-7	6,331	-0.11%
2021/09/30	10	126.55	9	127.28	128.00	1	6,261	0.02%
2021/09/29	3	123.17	4	123.50	123.50	-1	6,174	-0.02%
2021/09/28	3	124.00	3	123.33	125.00	0	6,113	0.00%
2021/09/27	37.3	121.49	31	121.47	120.50	6.3	5,939	0.11%
2021/09/24	12	133.21	4	133.88	132.00	8	5,575	0.14%
2021/09/23	8.1	130.16	12	130.67	133.50	-3.9	5,454	-0.07%
2021/09/22	26.1	134.34	3	136.15	131.50	23	5,182	0.44%
2021/09/17	1	144.50	13	144.77	146.00	-12	4,843	-0.25%
2021/09/16	0.1	136.00	1	139.00	138.00	-0.9	4,705	-0.02%
2021/09/15	9	138.17	9.7	139.49	138.00	-0.7	4,610	-0.02%
2021/09/14	4	131.63	8	134.38	135.50	-4	4,370	-0.09%
2021/09/10	0	0.00	1	129.50	129.50	-1	4,038	-0.02%
2021/09/08	7	125.86	5	121.40	121.50	2	3,926	0.05%
2021/09/07	0	0.00	1	125.50	125.50	-1	3,840	-0.03%
2021/09/06	13.5	120.33	7	119.86	121.50	6.5	3,781	0.17%
2021/09/03	5	116.50	12.2	118.35	117.00	-7.2	3,655	-0.20%
2021/09/02	4	114.63	1	116.00	116.00	3	3,598	0.08%
2021/09/01	6	111.92	5.8	112.62	117.00	0.2	3,509	0.01%
2021/08/31	2	110.25	0	0.00	111.00	2	3,391	0.06%
2021/08/30	0	0.00	3	104.67	105.50	-3	3,298	-0.09%
2021/08/27	0	0.00	4.2	101.76	102.50	-4.2	3,244	-0.13%
2021/08/26	3	100.67	0.3	100.00	100.50	2.7	3,221	0.08%
2021/08/25	1	99.30	1	99.10	99.60	0	3,237	0.00%
2021/08/24	0.3	97.63	1	98.00	98.40	-0.7	3,232	-0.02%
2021/08/23	13	97.32	0	0.00	97.90	13	3,224	0.40%
2021/08/20	2	95.30	0	0.00	95.00	2	3,223	0.06%
2021/08/19	0	0.00	1	96.80	95.60	-1	3,215	-0.03%
2021/08/18	1	98.50	0	0.00	99.80	1	3,177	0.03%
2021/08/16	0	0.00	3	103.67	102.00	-3	3,112	-0.10%
2021/08/13	15	102.06	11	103.41	102.50	4	3,082	0.13%
2021/08/11	0	0.00	5	96.49	96.60	-5	3,004	-0.17%
2021/08/06	0	0.00	1	93.50	93.20	-1	3,206	-0.03%
2021/08/05	0	0.00	0	94.00	93.80	0	3,263	0.00%
2021/08/03	0.7	95.80	0	0.00	95.60	0.7	3,470	0.02%
2021/08/02	2.1	98.00	0	0.00	98.00	2.1	3,529	0.06%
2021/07/28	1	96.70	2	96.15	96.60	-1	3,538	-0.03%
2021/07/27	5	99.50	0	0.00	99.00	5	3,565	0.14%
2021/07/26	6	102.17	1	105.00	103.00	5	3,548	0.14%
2021/07/23	0	0.00	20	101.05	102.00	-20	3,488	-0.57%
2021/07/22	0	0.00	1	97.70	98.10	-1	3,418	-0.03%
2021/07/20	0	0.00	2	98.00	97.80	-2	3,494	-0.06%
2021/07/19	1	99.30	10	98.60	98.20	-9	3,473	-0.26%
2021/07/16	0	0.00	1	97.30	98.00	-1	3,494	-0.03%
2021/07/15	0	0.00	38	97.10	97.20	-38	3,513	-1.08%
2021/07/14	0	0.00	51	95.21	95.80	-51	3,539	-1.44%
2021/07/13	4	97.50	0	0.00	96.10	4	3,629	0.11%
2021/07/12	1	97.65	7	98.87	98.20	-6	3,627	-0.16%
2021/07/09	40	96.65	16.3	98.12	97.70	23.8	3,592	0.66%
2021/07/08	4	95.60	46.6	98.36	99.00	-42.6	3,394	-1.25%
2021/07/07	12	90.04	4	90.13	90.00	8	3,301	0.24%
2021/07/05	3	87.80	0	0.00	87.70	3	3,278	0.09%
2021/07/02	1	88.00	0	0.00	87.90	1	3,401	0.03%
2021/07/01	1	88.10	0	0.00	88.10	1	3,418	0.03%
2021/06/30	4	88.00	4	88.00	87.90	0	3,444	0.00%
2021/06/29	0	0.00	10.1	87.50	87.90	-10.1	3,493	-0.29%
2021/06/28	0	0.00	1	88.20	88.80	-1	3,503	-0.03%
2021/06/25	10	85.70	0	0.00	86.50	10	3,497	0.29%
2021/06/23	1	84.10	0	0.00	84.20	1	3,779	0.03%
2021/06/21	1	82.20	1	83.00	82.20	0	4,024	0.00%
2021/06/18	10	84.10	1	83.60	83.00	9	4,042	0.22%
2021/06/17	4	84.50	0	0.00	84.50	4	4,042	0.10%
2021/06/16	0	84.60	0.2	84.80	84.90	-0.2	4,174	0.00%
2021/06/15	8	84.78	3	84.83	84.80	5	4,225	0.12%
2021/06/11	3	83.97	0	0.00	83.80	3	4,265	0.07%
2021/06/09	0	0.00	0.4	82.90	82.90	-0.4	4,341	-0.01%
2021/06/03	2	83.94	1	83.60	84.30	1	4,557	0.02%
2021/06/02	1	83.30	0	0.00	83.40	1	4,595	0.02%
2021/06/01	1	82.80	0	0.00	83.30	1	4,589	0.02%
2021/05/31	0	0.00	2	83.20	82.90	-2	4,651	-0.04%
2021/05/28	0.1	82.40	0	0.00	82.80	0.1	4,665	0.00%
2021/05/27	1	82.20	0	0.00	82.30	1	4,708	0.02%
2021/05/26	2.4	82.92	3	82.60	83.10	-0.6	4,747	-0.01%
2021/05/24	0	0.00	2	82.30	82.70	-2	4,794	-0.04%
2021/05/21	0.2	81.50	0	0.00	82.20	0.2	4,866	0.00%
2021/05/17	2.1	80.61	5	79.58	78.20	-2.9	4,939	-0.06%
2021/05/14	7	83.00	1	85.00	82.90	6	4,847	0.12%
2021/05/13	1	79.40	3	81.57	81.10	-2	4,728	-0.04%
2021/05/12	3.1	83.18	24	84.52	81.70	-20.9	4,657	-0.45%
2021/05/11	0	0.00	14	87.06	86.50	-14	4,518	-0.31%
2021/05/10	12	88.19	5	88.22	88.80	7	4,399	0.16%
2021/05/07	0	0.00	1	86.00	86.00	-1	4,331	-0.02%
2021/05/06	0	0.00	1	86.00	84.80	-1	4,320	-0.02%
2021/05/05	10	85.70	1	85.30	84.90	9	4,280	0.21%
2021/05/04	5	85.38	16	83.04	83.20	-11	4,211	-0.26%
2021/05/03	0	0.00	4	86.00	85.50	-4	4,142	-0.10%
2021/04/29	2	85.60	0	0.00	85.20	2	4,102	0.05%
2021/04/28	0	0.00	3	86.57	86.20	-3	4,075	-0.07%
2021/04/27	11	87.90	0	0.00	86.80	11	4,072	0.27%
2021/04/26	5	87.84	14	87.48	86.80	-9	4,042	-0.22%
2021/04/23	0	0.00	5	83.46	83.90	-5	3,948	-0.13%
2021/04/22	4	84.35	5	84.14	82.80	-1	3,936	-0.03%
2021/04/21	2.1	83.90	0	0.00	83.90	2.1	3,854	0.05%
2021/04/20	11	83.25	2	82.95	83.40	9	3,839	0.23%
2021/04/19	1	82.30	1	82.00	82.30	0	3,822	0.00%
2021/04/16	0	0.00	1	80.30	80.40	-1	3,714	-0.03%
2021/04/15	0	0.00	1	79.80	80.20	-1	3,689	-0.03%
2021/04/14	0	0.00	1	78.60	79.10	-1	3,657	-0.03%
2021/04/13	6	79.45	2	80.40	79.20	4	3,647	0.11%
2021/04/12	4	78.90	0	0.00	79.40	4	3,614	0.11%
2021/04/09	4	78.45	0	0.00	78.60	4	3,580	0.11%
2021/04/08	4.2	78.86	2	79.10	79.00	2.2	3,552	0.06%
2021/04/07	1	79.10	0	0.00	79.20	1	3,420	0.03%
2021/04/06	2	79.20	5	79.16	79.20	-3	3,404	-0.09%
2021/04/01	89	78.80	0	0.00	79.10	89	3,361	2.65%
2021/03/31	2	79.50	4	79.10	79.70	-2	3,306	-0.06%
2021/03/30	10	78.47	9	78.43	78.40	1	3,270	0.03%
2021/03/29	10	77.62	405	78.50	78.70	-395	3,233	-12.22%	大賣/鉅額交易
2021/03/26	1	80.20	161	80.16	80.30	-160	2,985	-5.36%	大賣/鉅額交易
2021/03/25	5	78.96	98	79.68	80.10	-93	2,951	-3.15%
2021/03/24	6	80.63	249.5	80.27	80.10	-243.5	2,915	-8.35%	大賣/鉅額交易
2021/03/23	1	81.50	2	82.65	83.40	-1	2,719	-0.04%
2021/03/22	0	0.00	2.6	82.08	82.50	-2.6	2,676	-0.10%
2021/03/19	3	80.30	4	81.00	80.10	-1	2,645	-0.04%
2021/03/18	2	82.40	4	82.12	82.50	-2	2,508	-0.08%
2021/03/16	0	0.00	4	81.20	81.80	-4	2,415	-0.17%
2021/03/15	4	80.00	0	0.00	80.20	4	2,389	0.17%
2021/03/12	50	78.90	0	0.00	79.40	50	2,372	2.11%
2021/03/11	51	79.06	1	79.90	78.70	50	2,364	2.11%
2021/03/10	80	78.45	3.5	78.28	78.00	76.5	2,283	3.35%
2021/03/09	1	78.20	4	78.20	78.50	-3	2,267	-0.13%
2021/03/08	0	0.00	2.3	76.98	77.30	-2.3	2,218	-0.10%
2021/03/05	20	75.60	7	75.99	75.90	13	2,178	0.60%
2021/03/04	110	75.44	1	76.00	76.00	109	2,206	4.94%	大買/鉅額交易
2021/03/03	41	74.92	1.5	75.03	75.50	39.5	2,149	1.84%
2021/03/02	2	75.90	2	76.00	75.30	0	2,122	0.00%
2021/02/26	22	74.82	3.2	75.02	74.90	18.8	2,072	0.91%
2021/02/25	10	74.24	1	74.40	74.70	9	2,017	0.45%
2021/02/24	22	73.74	0.1	74.10	73.80	21.9	2,009	1.09%
2021/02/23	150	74.11	4	73.98	74.10	146	1,964	7.43%	大買/鉅額交易
2021/02/22	350	73.87	0	0.00	73.40	350	1,876	18.65%	大買/鉅額交易
2021/02/19	0.1	71.71	0.9	71.67	71.70	-0.9	1,822	-0.05%
2021/02/18	0	0.00	2	71.40	72.30	-2	1,823	-0.11%
2021/02/01	0	0.00	1	68.50	68.30	-1	1,846	-0.05%
2021/01/27	0	0.00	1	69.00	68.80	-1	1,825	-0.05%
2021/01/26	1	68.70	1	68.80	68.70	0	1,823	0.00%
2021/01/25	1	68.60	0	0.00	69.10	1	1,824	0.05%
2021/01/21	0	0.00	1	68.50	68.30	-1	1,816	-0.06%
2021/01/19	0	0.00	0.1	69.20	69.50	-0.1	1,837	-0.01%
2021/01/18	0	0.00	1	68.70	68.70	-1	1,830	-0.05%
2021/01/15	0	0.00	58	69.44	69.10	-58	1,819	-3.19%
2021/01/14	1	70.00	0	0.00	70.00	1	1,820	0.05%
2021/01/12	0	0.00	10	70.30	69.30	-10	1,791	-0.56%
2021/01/11	1	70.50	3	71.00	70.90	-2	1,756	-0.11%
2021/01/08	3.1	70.98	0	0.00	70.90	3.1	1,746	0.18%
2021/01/06	0	0.00	0.1	70.30	69.80	-0.1	1,713	-0.01%
2021/01/05	0	0.00	5	71.00	71.00	-5	1,698	-0.29%
2020/12/29	0	0.00	2	69.40	69.40	-2	1,631	-0.12%
2020/12/28	2	69.30	0	0.00	69.50	2	1,621	0.12%
2020/12/25	10	68.60	0	0.00	69.00	10	1,612	0.62%
2020/12/24	20	68.20	0	0.00	68.20	20	1,613	1.24%
2020/12/23	1	68.40	0	0.00	68.00	1	1,593	0.06%
2020/12/22	0	0.00	2	69.00	68.00	-2	1,587	-0.13%
2020/12/21	2	69.60	1	69.30	69.20	1	1,579	0.06%
2020/12/17	0	0.00	1	68.80	69.00	-1	1,541	-0.06%
2020/12/15	1	68.10	10	68.00	68.20	-9	1,533	-0.59%
2020/12/14	0	0.00	1.1	68.31	68.40	-1.1	1,519	-0.07%
2020/12/11	0	0.00	3	68.77	68.70	-3	1,515	-0.20%
2020/12/08	1	70.90	6	71.00	69.90	-5	1,466	-0.34%
2020/12/04	1	70.70	2	70.40	70.60	-1	1,408	-0.07%
2020/12/03	0	0.00	10	70.03	70.50	-10	1,393	-0.72%
2020/12/01	2	69.90	0	0.00	69.80	2	1,364	0.15%
2020/11/30	0	0.00	0.2	70.00	69.60	-0.2	1,362	-0.01%
2020/11/27	0.2	69.20	0.1	69.20	69.10	0.1	1,328	0.01%
2020/11/19	3	69.07	0	0.00	69.00	3	1,561	0.19%
2020/11/18	0	0.00	1	69.20	69.30	-1	1,553	-0.06%
2020/11/16	2	69.00	0	0.00	68.60	2	1,553	0.13%
2020/11/13	0	0.00	10	68.90	68.60	-10	1,542	-0.65%
2020/11/11	0	0.00	1	67.70	68.00	-1	1,509	-0.07%
2020/11/06	0	0.00	1	66.10	66.10	-1	1,566	-0.06%
2020/11/03	1	66.50	1	66.70	66.60	0	1,607	0.00%
2020/10/28	0	0.00	2	67.10	66.90	-2	1,628	-0.12%
2020/10/16	0	0.00	1	65.30	65.40	-1	1,716	-0.06%
2020/10/13	4	64.90	2	65.00	65.50	2	1,808	0.11%
2020/10/12	2	65.00	0	0.00	64.70	2	1,923	0.10%
2020/10/08	0	0.00	1	65.00	65.20	-1	2,046	-0.05%
2020/09/29	162	65.25	162	65.25	64.80	0	2,299	0.00%	大買/大賣/
2020/09/28	3	64.67	0	0.00	64.60	3	2,331	0.13%
2020/09/23	7	65.21	0	0.00	65.30	7	2,427	0.29%
2020/09/22	1	66.10	0	0.00	65.80	1	2,459	0.04%
2020/09/18	1	66.60	0	0.00	66.50	1	2,510	0.04%
2020/09/17	0	0.00	4	66.50	66.40	-4	2,538	-0.16%
2020/09/15	5	66.70	1	66.80	66.60	4	2,587	0.15%
2020/09/14	1	66.90	0	0.00	66.80	1	2,611	0.04%
2020/09/11	1	67.20	1	67.00	66.80	0	2,624	0.00%
2020/09/10	0	0.00	5	67.60	67.40	-5	2,642	-0.19%
2020/09/09	0	0.00	1	67.10	67.60	-1	2,669	-0.04%
2020/09/04	0	0.00	3	67.20	67.20	-3	2,798	-0.11%
2020/09/02	1	67.60	1	67.60	67.50	0	2,887	0.00%
2020/09/01	1	68.60	0	0.00	68.30	1	2,925	0.03%
2020/08/31	1	70.00	1	70.10	69.60	0	2,939	0.00%
2020/08/28	0	0.00	2	69.30	68.90	-2	2,921	-0.07%
2020/08/27	2	67.40	1	67.50	67.50	1	2,920	0.03%
2020/08/26	2	67.05	0	0.00	66.80	2	2,906	0.07%
2020/08/25	1	65.40	1	66.20	66.50	0	2,979	0.00%
2020/08/21	1	64.80	0	0.00	64.70	1	3,630	0.03%
2020/08/20	4	65.43	1	64.30	64.10	3	3,668	0.08%
2020/08/19	8	66.58	6.2	66.57	66.10	1.8	3,642	0.05%
2020/08/18	1	65.60	0	0.00	65.50	1	3,597	0.03%
2020/08/11	1	66.40	1	66.30	66.40	0	3,598	0.00%
2020/08/06	0	0.00	6	65.88	66.00	-6	3,676	-0.16%
2020/08/05	0	0.00	0	65.60	65.60	0	3,692	0.00%
2020/07/29	7	64.41	0	0.00	64.30	7	3,723	0.19%
2020/07/28	1	63.40	0	0.00	63.30	1	3,736	0.03%
2020/07/27	1	63.40	25	63.70	64.00	-24	3,752	-0.64%
2020/07/24	2	64.80	0	0.00	64.40	2	3,740	0.05%
2020/07/23	10	65.25	0	0.00	65.00	10	3,733	0.27%
2020/07/22	1	65.60	0	0.00	65.80	1	3,718	0.03%
2020/07/17	0	0.00	4	65.40	65.30	-4	3,679	-0.11%
2020/07/16	1	66.90	6	66.67	66.10	-5	3,652	-0.14%
2020/07/15	19	71.34	13.6	71.50	71.40	5.4	3,554	0.15%
2020/07/14	24	71.38	0	0.00	71.30	24	3,480	0.69%
2020/07/13	7	71.93	5	71.90	71.80	2	3,426	0.06%
2020/07/10	3	71.17	0	0.00	71.10	3	3,372	0.09%
2020/07/09	0	0.00	2	72.00	71.90	-2	3,340	-0.06%
2020/07/07	1	72.10	2	71.80	72.00	-1	3,292	-0.03%
2020/07/06	3	72.03	0	0.00	72.00	3	3,271	0.09%
2020/07/03	0	0.00	3	72.10	71.90	-3	3,245	-0.09%
2020/07/02	10	72.30	3	72.40	72.40	7	3,233	0.22%
2020/07/01	2	71.75	2	71.90	71.70	0	3,203	0.00%
2020/06/30	5	70.30	1	70.30	70.80	4	3,182	0.13%
2020/06/29	1	69.20	0	0.00	69.40	1	3,209	0.03%
2020/06/24	1	69.00	1	68.90	69.10	0	3,187	0.00%
2020/06/23	0	0.00	1	68.70	69.00	-1	3,176	-0.03%
2020/06/22	1	68.70	0	0.00	68.60	1	3,174	0.03%
2020/06/19	3	68.90	1	69.20	68.90	2	3,158	0.06%
2020/06/18	2	69.20	0	0.00	69.10	2	3,157	0.06%
2020/06/17	0.1	69.30	0	0.00	69.40	0.1	3,156	0.00%
2020/06/16	7	69.06	1	69.30	69.10	6	3,164	0.19%
2020/06/15	15	69.10	6	68.75	68.60	9	3,222	0.28%
2020/06/12	8	68.15	11	67.66	69.00	-3	3,255	-0.09%
2020/06/11	30	69.76	0	0.00	68.80	30	3,240	0.93%
2020/06/10	0	0.00	3	70.27	70.60	-3	3,222	-0.09%
2020/06/08	6	69.17	1	69.30	69.80	5	3,237	0.15%
2020/06/05	1	68.20	1	68.30	68.30	0	3,195	0.00%
2020/06/04	1	68.70	3	68.17	68.00	-2	3,169	-0.06%
2020/06/03	12	68.52	0	0.00	68.40	12	3,176	0.38%
2020/06/02	0	0.00	2	67.30	67.40	-2	3,102	-0.06%
2020/06/01	3	66.57	1	66.90	66.90	2	3,078	0.06%
2020/05/28	12	69.29	0	0.00	68.00	12	2,349	0.51%
2020/05/27	4	69.03	0	0.00	69.00	4	2,332	0.17%
2020/05/26	1	68.00	2	68.30	68.30	-1	2,307	-0.04%
2020/05/21	1	68.20	1	68.10	68.20	0	2,275	0.00%
2020/05/20	1	67.90	0	0.00	67.40	1	2,262	0.04%
2020/05/19	1	68.50	1	68.60	67.80	0	2,252	0.00%
2020/05/18	1	67.70	13	67.28	68.00	-12	2,226	-0.54%
2020/05/15	2	67.25	0	0.00	67.00	2	2,202	0.09%
2020/05/13	1	66.50	0	0.00	67.00	1	2,125	0.05%
2020/05/12	10	67.10	0	0.00	66.90	10	2,100	0.48%
2020/05/11	0.1	67.70	7	67.60	67.50	-6.9	2,082	-0.33%
2020/05/08	0	0.00	2	67.50	67.80	-2	2,051	-0.10%
2020/05/07	0	0.00	2	66.90	67.60	-2	2,042	-0.10%
2020/05/06	0	0.00	4	67.05	67.00	-4	2,039	-0.20%
2020/04/30	0	0.00	2	68.35	68.50	-2	2,043	-0.10%
2020/04/29	1	67.30	0	0.00	67.40	1	2,033	0.05%
2020/04/28	4	67.25	0	0.00	67.10	4	2,029	0.20%
2020/04/27	15	66.80	0	0.00	66.80	15	2,069	0.72%
2020/04/20	0	0.00	2	66.50	66.80	-2	2,036	-0.10%
2020/04/08	0	0.00	4	68.20	67.80	-4	1,923	-0.21%
2020/04/07	2.1	67.91	0	0.00	67.90	2.1	1,905	0.11%
2020/04/06	3	67.60	0	0.00	68.90	3	1,887	0.16%
2020/03/31	1	70.20	1	70.30	69.40	0	1,838	0.00%
2020/03/30	1	67.60	0	0.00	68.20	1	1,771	0.06%
2020/03/27	2	68.00	1	68.20	67.80	1	1,787	0.06%
2020/03/23	2	62.50	132	63.55	63.10	-130	1,785	-7.28%	大賣/鉅額交易
2020/03/19	5	60.14	123	63.38	61.20	-118	1,767	-6.68%	大賣/鉅額交易
2020/03/18	0	0.00	2	64.95	64.40	-2	1,699	-0.12%
2020/03/16	1	65.20	1	65.20	65.40	0	1,636	0.00%
2020/03/13	5	62.88	15	64.39	66.10	-10	1,603	-0.62%
2020/03/12	1	67.60	0	0.00	66.10	1	1,541	0.06%
2020/03/11	0	0.00	5	68.86	68.30	-5	1,494	-0.33%
2020/03/10	0	0.00	1	67.30	68.90	-1	1,486	-0.07%
2020/03/06	2	68.90	0	0.00	68.50	2	1,446	0.14%
2020/03/05	2	69.20	0	0.00	69.30	2	1,452	0.14%
2020/03/04	0	0.00	2	69.00	68.70	-2	1,473	-0.14%
2020/02/24	2	67.70	0	0.00	67.90	2	1,507	0.13%
2020/02/21	0	0.00	2	68.80	68.20	-2	1,515	-0.13%
2020/02/19	0	0.00	3	68.70	69.30	-3	1,548	-0.19%
2020/02/10	1	66.80	1	67.00	67.30	0	1,821	0.00%
2020/02/07	9	67.41	1	67.40	67.20	8	1,828	0.44%
2020/02/06	2	67.90	2	68.00	67.90	0	1,836	0.00%
2020/02/05	1	67.30	0	0.00	67.40	1	1,822	0.05%
2020/02/03	2	66.00	0	0.00	66.80	2	1,806	0.11%
2020/01/31	2	68.70	1	68.60	68.10	1	1,798	0.06%
2020/01/30	5	68.90	0	0.00	68.00	5	1,795	0.28%
2020/01/17	1	71.80	0	0.00	71.60	1	1,762	0.06%
2020/01/16	1	71.70	1	71.70	71.80	0	1,783	0.00%
2020/01/15	0	0.00	1	71.80	71.70	-1	1,829	-0.05%
2020/01/09	3	71.60	0	0.00	71.70	3	1,963	0.15%
2020/01/06	1	72.00	2	72.10	72.00	-1	1,999	-0.05%
2020/01/03	0	0.00	22	73.36	72.70	-22	1,997	-1.10%
2020/01/02	27	73.49	0	0.00	73.40	27	2,010	1.34%
2019/12/30	1	73.70	0	0.00	73.70	1	2,025	0.05%
2019/12/23	3	72.97	0	0.00	72.60	3	2,036	0.15%
2019/12/19	2	73.20	2	73.30	73.30	0	1,986	0.00%
2019/12/18	0	0.00	1	74.00	73.60	-1	1,986	-0.05%
2019/12/17	1	74.00	2	74.00	74.20	-1	2,013	-0.05%
2019/12/16	13	74.76	2	74.65	74.40	11	2,026	0.54%
2019/12/13	2	73.40	0	0.00	73.40	2	2,019	0.10%
2019/12/12	6	73.92	0.2	73.90	74.00	5.8	2,010	0.29%
2019/12/11	0	0.00	4	73.75	73.80	-4	2,005	-0.20%
2019/12/10	8	74.00	20	73.70	74.20	-12	1,987	-0.60%
2019/12/09	1	74.10	0	0.00	74.00	1	1,999	0.05%
2019/12/06	1	74.20	0	0.00	74.20	1	1,990	0.05%
2019/12/04	1	74.70	0	0.00	74.30	1	1,988	0.05%
2019/12/03	1	75.10	1	75.00	75.10	0	1,971	0.00%
2019/12/02	3	74.97	0	0.00	75.30	3	1,967	0.15%
2019/11/29	1	76.30	4	76.28	75.70	-3	1,962	-0.15%
2019/11/28	13	78.01	11	77.60	77.00	2	1,952	0.10%
2019/11/27	1	76.60	0	0.00	76.90	1	1,964	0.05%
2019/11/26	4	76.38	1	76.50	76.20	3	1,970	0.15%
2019/11/25	0	0.00	0.4	76.00	76.00	-0.4	1,946	-0.02%
2019/11/22	1	76.40	12	76.40	76.00	-11	1,977	-0.56%
2019/11/21	0	0.00	1	77.20	76.80	-1	1,983	-0.05%
2019/11/20	1	77.30	0	0.00	77.30	1	1,984	0.05%
2019/11/19	1	77.00	10	77.32	77.30	-9	2,020	-0.45%
2019/11/18	8	76.85	8	76.90	76.90	0	2,006	0.00%
2019/11/15	8	77.64	0	0.00	77.20	8	2,017	0.40%
2019/11/14	252	77.34	71	78.04	77.00	181	2,000	9.05%	大買/鉅額交易
2019/11/12	0	0.00	1	74.40	74.30	-1	1,932	-0.05%
2019/11/11	0	0.00	2	74.40	74.50	-2	1,996	-0.10%
2019/11/08	0	0.00	3	75.40	75.10	-3	1,988	-0.15%
2019/11/07	3	75.27	8	75.33	75.20	-5	2,000	-0.25%
2019/11/06	0	0.00	2	74.60	74.30	-2	1,981	-0.10%
2019/11/04	0	0.00	1	73.50	73.90	-1	1,986	-0.05%
2019/10/30	1	72.90	22	72.51	73.20	-21	2,023	-1.04%
2019/10/29	0	0.00	1	72.20	72.10	-1	2,012	-0.05%
2019/10/28	19	73.40	0	0.00	72.80	19	1,998	0.95%
2019/10/25	2	73.95	0	0.00	73.40	2	1,981	0.10%
2019/10/24	1	74.00	0	0.00	74.00	1	1,968	0.05%
2019/10/23	1	74.20	5	73.74	73.30	-4	1,945	-0.21%
2019/10/22	1	73.20	0	0.00	72.50	1	1,903	0.05%
2019/10/21	0	0.00	1	73.00	72.80	-1	1,880	-0.05%
2019/10/18	1	72.10	1	72.10	72.60	0	1,856	0.00%
2019/10/17	0	0.00	6	72.13	72.60	-6	1,835	-0.33%
2019/10/16	1	71.00	1	71.10	70.70	0	1,772	0.00%
2019/10/15	1	70.50	2	70.50	70.40	-1	1,768	-0.06%
2019/09/27	1	67.20	8	67.00	66.90	-7	1,855	-0.38%
2019/09/26	8	67.20	0	0.00	67.00	8	1,864	0.43%
2019/09/25	0	0.00	4	68.00	67.90	-4	1,853	-0.22%
2019/09/23	5	68.26	1	68.10	68.10	4	1,867	0.21%
2019/09/20	2	68.55	0	0.00	68.30	2	1,866	0.11%
2019/09/11	1	70.60	0	0.00	70.40	1	2,188	0.05%
2019/09/05	1	70.80	1	71.10	70.60	0	2,209	0.00%
2019/09/04	0	0.00	0	70.90	70.90	0	2,213	0.00%
2019/09/03	0	0.00	1	71.00	70.40	-1	2,240	-0.04%
2019/09/02	0	0.00	4	71.08	71.20	-4	2,237	-0.18%
2019/08/30	0	0.00	2	70.25	69.70	-2	2,226	-0.09%
2019/08/28	1	69.80	3	70.57	69.80	-2	2,198	-0.09%
2019/08/27	26	70.46	26	71.01	70.80	0	2,196	0.00%
2019/08/26	191	70.58	2	70.75	70.30	189	2,162	8.74%	大買/鉅額交易
2019/08/22	8	70.29	13	70.48	70.80	-5	2,125	-0.24%
2019/08/21	0	0.00	5	68.80	68.90	-5	2,152	-0.23%
2019/08/19	17	68.27	0	0.00	68.20	17	2,115	0.80%
2019/08/16	33	68.98	7	69.06	68.80	26	2,095	1.24%
2019/08/15	45	67.93	7	68.67	69.10	38	2,065	1.84%
2019/08/14	2	67.20	3	67.37	67.20	-1	1,977	-0.05%
2019/08/13	1	63.70	0	0.00	63.60	1	1,915	0.05%
2019/08/07	0.1	63.00	0	0.00	62.30	0.1	1,933	0.00%
2019/08/05	1	63.30	0	0.00	63.30	1	1,920	0.05%
2019/08/02	1	64.90	0	0.00	64.90	1	1,912	0.05%
2019/07/30	1	67.20	0	0.00	67.00	1	1,921	0.05%
2019/07/29	2	67.00	0	0.00	66.90	2	1,922	0.10%
2019/07/26	2	66.90	1	67.10	67.10	1	1,920	0.05%
2019/07/25	1	66.50	0	0.00	66.60	1	1,921	0.05%
2019/07/24	3	66.83	0	0.00	66.50	3	1,930	0.16%
2019/07/23	4	67.05	0	0.00	67.00	4	1,928	0.21%
2019/07/22	1	67.20	0	0.00	67.20	1	1,941	0.05%
2019/07/18	2	67.25	0	0.00	67.40	2	1,958	0.10%
2019/07/17	5	67.12	0	0.00	66.80	5	1,957	0.26%
2019/07/16	2	67.85	0	0.00	67.60	2	1,933	0.10%
2019/07/11	6	69.47	0	0.00	69.20	6	1,925	0.31%
2019/07/10	4	68.50	3	68.50	68.80	1	1,943	0.05%
2019/07/09	5	68.74	0	0.00	68.60	5	1,940	0.26%
2019/07/04	1	75.20	0	0.00	76.00	1	1,898	0.05%
2019/07/01	0	0.00	1	75.60	75.20	-1	1,864	-0.05%
2019/06/28	1	75.70	0	0.00	75.50	1	1,854	0.05%
2019/06/26	10	75.90	10	76.00	75.80	0	1,874	0.00%
2019/06/25	0.3	77.40	3	77.67	78.00	-2.7	1,855	-0.15%
2019/06/24	79	78.01	80	77.94	78.00	-1	1,752	-0.06%
2019/06/21	0	0.00	1	76.20	76.50	-1	1,653	-0.06%
2019/06/20	65	76.00	66	76.07	75.80	-1	1,557	-0.06%
2019/06/19	1	74.70	2	74.50	74.90	-1	1,526	-0.07%
2019/06/18	1	72.50	0	0.00	72.50	1	1,468	0.07%
2019/06/17	1	72.00	1	71.90	72.30	0	1,452	0.00%
2019/06/12	1	71.60	2	72.40	71.60	-1	1,407	-0.07%
2019/06/11	0	0.00	1	71.20	71.50	-1	1,398	-0.07%
2019/06/06	3	68.60	1	68.80	68.50	2	1,354	0.15%
2019/06/05	3	68.77	0	0.00	68.60	3	1,350	0.22%
2019/06/04	2	68.75	0	0.00	68.60	2	1,346	0.15%
2019/05/30	0	0.00	1	69.30	68.90	-1	1,293	-0.08%
2019/05/24	1	69.00	0	0.00	68.70	1	1,229	0.08%
2019/05/22	1	69.50	0	0.00	69.40	1	1,231	0.08%
2019/05/14	0	0.00	1	71.00	70.70	-1	1,159	-0.09%
2019/05/10	0	0.00	2	70.50	69.50	-2	1,148	-0.17%
2019/05/09	1	70.40	0	0.00	70.00	1	1,141	0.09%
2019/05/08	1	72.00	2	72.00	71.90	-1	1,120	-0.09%
2019/05/07	3	72.93	1.2	73.00	72.80	1.8	1,103	0.16%
2019/05/06	1	73.60	0	0.00	72.80	1	1,105	0.09%
2019/04/30	1	73.70	0	0.00	73.80	1	1,086	0.09%
2019/04/26	1	74.20	0	0.00	74.30	1	1,054	0.09%
2019/04/18	1	76.20	0	0.00	75.40	1	1,043	0.10%
2019/04/17	1	77.10	0	0.00	77.20	1	1,035	0.10%
2019/04/16	1	76.90	0	0.00	77.20	1	1,024	0.10%
2019/04/01	0.4	79.80	0	0.00	79.60	0.4	903	0.04%
2019/03/13	0	0.00	2	80.10	81.10	-2	963	-0.21%
2019/03/11	0	0.00	1	79.50	79.40	-1	999	-0.10%
2019/02/26	0	0.00	1	82.90	82.70	-1	1,120	-0.09%
2019/02/25	1	82.10	0.1	81.70	82.10	0.9	1,111	0.08%
2019/02/22	0	0.00	5	82.52	82.50	-5	1,115	-0.45%
2019/02/18	2	81.60	0	0.00	81.40	2	1,162	0.17%
2019/02/14	1	81.20	0	0.00	81.70	1	1,173	0.09%
2019/02/13	3	81.67	0	0.00	81.20	3	1,173	0.26%
2018/12/21	0	0.00	1	79.90	80.20	-1	2,079	-0.05%
2018/12/20	1	82.20	0	0.00	80.80	1	2,071	0.05%
2018/12/18	1	83.50	0	0.00	83.80	1	2,126	0.05%
2018/12/17	0	0.00	0.6	84.40	84.50	-0.6	2,200	-0.03%
2018/12/13	0	0.00	0.2	84.50	84.30	-0.2	2,304	-0.01%
2018/12/07	0	0.00	1	85.70	85.30	-1	2,425	-0.04%
2018/12/04	0	0.00	1	87.30	88.50	-1	2,471	-0.04%
2018/12/03	19	90.05	14	89.46	87.70	5	2,499	0.20%
2018/11/19	1	85.20	0	0.00	84.20	1	2,992	0.03%
2018/11/08	0	0.00	0.6	79.00	79.10	-0.6	3,170	-0.02%
2018/11/01	2.3	76.92	0	0.00	77.10	2.3	3,374	0.07%
2018/10/31	0	0.00	2	75.70	77.50	-2	3,501	-0.06%
2018/10/29	0.4	76.10	0	0.00	76.10	0.4	3,537	0.01%
2018/10/15	0	0.00	5	54.40	54.30	-5	3,466	-0.14%
2018/10/12	4	54.23	1	54.00	55.20	3	3,445	0.09%
2018/10/11	5	55.44	1	54.90	54.00	4	3,437	0.12%
2018/10/05	1	59.70	0	0.00	59.70	1	3,387	0.03%
2018/10/02	0	0.00	4	61.53	61.70	-4	3,372	-0.12%
2018/10/01	0	0.00	3	61.20	61.40	-3	3,371	-0.09%
2018/09/28	1	60.30	11	60.52	60.70	-10	3,413	-0.29%
2018/09/27	0	0.00	1	59.80	60.00	-1	3,393	-0.03%
2018/09/25	0	0.00	1	59.70	60.00	-1	3,374	-0.03%
2018/09/07	2	58.60	0	0.00	58.20	2	3,457	0.06%
2018/09/06	44	59.99	45	60.19	59.30	-1	3,475	-0.03%
2018/09/05	3	60.30	0	0.00	59.30	3	3,500	0.09%
2018/09/03	0	0.00	1	62.10	61.60	-1	3,551	-0.03%
2018/08/29	192	62.03	193	62.23	62.00	-1	3,583	-0.03%	大買/大賣/
2018/08/28	0	0.00	2	61.90	61.50	-2	3,611	-0.06%
2018/08/22	2	63.30	0	0.00	62.80	2	3,725	0.05%
2018/08/16	1	62.50	2	63.20	62.90	-1	3,766	-0.03%
2018/08/15	5	61.50	16	62.18	62.50	-11	3,706	-0.30%
2018/08/14	1	59.80	1	59.70	59.40	0	3,595	0.00%
2018/08/13	1	59.00	1	59.00	59.00	0	3,711	0.00%
2018/08/09	0	0.00	1	61.20	61.30	-1	3,740	-0.03%
2018/08/08	3	61.60	3	61.67	61.80	0	3,881	0.00%
2018/08/07	1	60.30	0	0.00	60.30	1	3,861	0.03%
2018/08/01	0	0.00	1	59.00	59.40	-1	3,903	-0.03%
2018/07/18	0	0.00	1	63.00	63.00	-1	3,718	-0.03%
2018/07/13	0	0.00	1	62.60	62.70	-1	3,713	-0.03%
2018/07/12	1	61.90	0	0.00	62.50	1	3,748	0.03%
2018/07/04	0	0.00	1	60.70	60.70	-1	3,975	-0.03%
2018/06/26	1	61.60	0	0.00	61.60	1	4,252	0.02%
2018/06/15	0	0.00	1	63.20	63.20	-1	5,142	-0.02%
2018/06/14	1	61.80	1	62.40	62.20	0	5,170	0.00%
2018/06/13	1	61.80	3	62.00	62.10	-2	5,182	-0.04%
2018/06/12	1	62.40	1	62.90	62.70	0	5,278	0.00%
2018/06/08	1	65.10	0	0.00	65.00	1	5,401	0.02%
2018/06/05	0	0.00	1	64.60	64.40	-1	5,501	-0.02%
2018/06/04	4	63.80	1	63.30	64.40	3	5,602	0.05%
2018/06/01	0	0.00	3	62.50	62.40	-3	5,906	-0.05%
2018/05/30	2	61.80	0	0.00	61.40	2	5,995	0.03%
2018/05/29	0	0.00	1	62.60	62.70	-1	6,012	-0.02%
2018/05/28	1	62.00	0	0.00	62.70	1	6,088	0.02%
2018/05/25	3	61.97	4	62.38	62.70	-1	6,103	-0.02%
2018/05/24	1	61.10	6	61.40	61.40	-5	6,106	-0.08%
2018/05/23	0	0.00	8	62.00	61.20	-8	6,142	-0.13%
2018/05/22	2	61.60	0	0.00	61.90	2	6,171	0.03%
2018/05/21	13	61.74	2	61.10	62.00	11	6,146	0.18%
2018/05/15	2	58.70	0	0.00	58.60	2	5,886	0.03%
2018/05/14	1	58.50	1	58.90	59.00	0	6,001	0.00%
2018/05/10	1	58.00	1	58.10	57.90	0	5,939	0.00%
2018/05/09	1	57.20	0	0.00	58.20	1	5,944	0.02%
2018/05/07	0	0.00	1	57.80	57.60	-1	5,935	-0.02%
2018/05/02	0	0.00	3	58.30	58.80	-3	5,917	-0.05%
2018/04/27	0	0.00	1	57.00	57.30	-1	5,887	-0.02%
2018/04/25	12	57.80	0	0.00	57.80	12	5,887	0.20%
2018/04/20	3	58.40	0	0.00	58.10	3	5,971	0.05%
2018/04/18	0	0.00	10	57.80	58.10	-10	5,973	-0.17%
2018/04/13	0	0.00	1	58.60	58.60	-1	5,943	-0.02%
2018/04/12	0	0.00	1	58.60	58.60	-1	5,904	-0.02%
2018/04/09	1	57.20	1	58.60	58.50	0	5,787	0.00%
2018/03/30	0	0.00	2	56.40	56.40	-2	5,566	-0.04%
2018/03/29	5	56.70	0	0.00	56.30	5	5,495	0.09%
2018/03/28	3	56.50	0	0.00	57.00	3	5,485	0.05%
2018/03/27	5	57.40	0	0.00	57.00	5	5,392	0.09%
2018/03/26	0	58.00	0	0.00	58.00	0	4,942	0.00%
2018/03/23	0	0.00	3	58.60	58.90	-3	4,854	-0.06%
2018/03/21	0	0.00	1	59.30	59.10	-1	4,534	-0.02%
2018/03/20	0	0.00	1	58.30	58.10	-1	4,400	-0.02%
2018/03/19	0	0.00	2	58.00	58.00	-2	4,319	-0.05%
2018/03/16	1	57.50	0	0.00	57.00	1	4,292	0.02%
2018/03/15	0	0.00	6	56.80	57.40	-6	4,157	-0.14%
2018/03/14	3	55.70	0	0.00	55.60	3	4,021	0.07%
2018/03/12	0	0.00	4	55.33	55.40	-4	3,927	-0.10%
2018/03/09	0	0.00	1	54.40	54.20	-1	3,880	-0.03%
2018/03/07	0	0.00	11	54.60	55.30	-11	3,723	-0.30%
2018/03/05	4	52.80	5	52.10	51.90	-1	3,440	-0.03%
2018/02/22	0	0.00	1	50.60	50.80	-1	3,327	-0.03%
2018/02/21	0	0.00	2	49.43	49.30	-2	3,556	-0.06%
2018/02/09	1	46.90	0	0.00	47.65	1	4,123	0.02%
2018/02/07	0	0.00	1	48.60	48.40	-1	4,307	-0.02%
2018/02/06	2	47.58	0	0.00	47.30	2	4,428	0.05%
2018/01/29	1	52.40	0	0.00	52.50	1	5,010	0.02%
2018/01/26	0	0.00	6	52.80	52.60	-6	5,004	-0.12%
2018/01/23	0	0.00	1	51.90	51.90	-1	5,006	-0.02%
2018/01/22	1	52.50	0	0.00	52.60	1	5,025	0.02%
2018/01/18	0	0.00	1	53.40	53.00	-1	5,075	-0.02%
2018/01/17	0	0.00	0.5	53.00	53.10	-0.5	5,056	-0.01%
2018/01/11	4	52.90	5	52.32	52.00	-1	4,944	-0.02%
2018/01/10	1	51.90	1	51.60	51.50	0	4,850	0.00%
2018/01/08	5	51.88	4	51.30	51.70	1	4,842	0.02%
2018/01/05	1	51.70	0	0.00	51.80	1	4,806	0.02%
2018/01/03	1	50.80	0	0.00	50.80	1	4,753	0.02%