潤泰全 (2915)-統一-城中券商分點個股進出

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
63.0
漲跌
▼0.7
漲幅
-1.10%
成交量
4,189張
產業
上市貿易百貨類股
737人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰全 (2915)籌碼相關－統一-城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

統一-城中券商分點個股進出
統一-城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
2024/05/07	6	62.68	0	0.00	63.00	6	2,812	0.21%
2024/05/06	206	63.82	0	0.00	63.70	206	2,761	7.46%	大買/鉅額交易
2024/05/03	1	62.80	0	0.00	62.60	1	2,682	0.04%
2024/05/02	74	63.23	62	63.48	63.60	12	2,583	0.46%
2024/04/30	2	60.30	0	0.00	60.20	2	2,289	0.09%
2024/04/26	0	0.00	0.2	60.10	60.10	-0.2	2,223	-0.01%
2024/04/25	0	0.00	0.2	60.00	59.90	-0.2	2,209	-0.01%
2024/04/22	0	0.00	1	60.30	60.00	-1	2,260	-0.04%
2024/04/18	0	0.00	1	59.80	60.00	-1	2,202	-0.05%
2024/04/10	0	0.00	0.2	60.00	60.30	-0.2	2,168	-0.01%
2024/04/09	0	0.00	2	60.00	59.90	-2	2,194	-0.09%
2024/04/02	0	0.00	1	59.90	59.90	-1	2,339	-0.04%
2024/04/01	0	0.00	4	60.13	60.30	-4	2,359	-0.17%
2024/03/29	1	59.70	0	0.00	59.40	1	2,356	0.04%
2024/03/20	0	58.30	0	0.00	57.80	0	2,629	0.00%
2024/03/19	5	58.50	0	0.00	58.20	5	2,641	0.19%
2024/03/15	2	59.00	0	0.00	59.20	2	2,652	0.08%
2024/03/14	1	59.10	0	0.00	59.60	1	2,577	0.04%
2024/03/11	0	0.00	0	61.10	60.80	0	2,537	0.00%
2024/03/08	0	0.00	0	59.30	59.30	0	2,500	0.00%
2024/03/07	0	59.70	0	0.00	59.50	0	2,525	0.00%
2024/03/05	0	0.00	1	59.40	59.50	-1	2,560	-0.04%
2024/03/04	1	59.30	0	0.00	59.10	1	2,569	0.04%
2024/02/29	1	59.50	0.1	59.10	59.20	0.9	2,556	0.04%
2024/02/27	0	0.00	3	59.80	59.50	-3	2,533	-0.12%
2024/02/23	0	0.00	0.5	60.40	60.20	-0.5	2,534	-0.02%
2024/01/30	1	60.60	0	0.00	60.40	1	2,967	0.03%
2024/01/25	0	0.00	1	60.40	60.40	-1	2,967	-0.03%
2024/01/18	1	60.20	1	60.10	60.30	0	2,970	0.00%
2024/01/17	0	0.00	7.5	60.81	60.10	-7.5	2,954	-0.25%
2024/01/12	0.4	62.50	0	0.00	62.00	0.4	2,872	0.01%
2024/01/10	1	63.00	0	0.00	62.90	1	2,970	0.03%
2024/01/08	1	63.30	0	0.00	63.20	1	2,961	0.03%
2024/01/05	1	64.00	0	0.00	63.70	1	2,938	0.03%
2024/01/04	0	63.90	0	0.00	63.80	0	2,930	0.00%
2024/01/03	1	64.40	0	0.00	64.50	1	2,926	0.03%
2024/01/02	0	0.00	2	65.50	64.90	-2	2,881	-0.07%
2023/12/29	0	0.00	3	63.80	64.30	-3	2,801	-0.11%
2023/12/28	0	0.00	6	64.00	64.10	-6	2,782	-0.22%
2023/12/27	0.6	63.80	0	0.00	63.50	0.6	2,750	0.02%
2023/12/26	2	63.10	0	0.00	63.40	2	2,721	0.07%
2023/12/25	4	62.93	0	0.00	62.80	4	2,719	0.15%
2023/12/20	1	62.80	0	0.00	62.60	1	2,688	0.04%
2023/12/19	0	0.00	3	62.40	62.60	-3	2,667	-0.11%
2023/12/18	6	63.65	0	0.00	63.60	6	2,641	0.23%
2023/12/13	1	62.30	0	0.00	62.00	1	2,421	0.04%
2023/12/12	7	62.06	0	0.00	62.40	7	2,424	0.29%
2023/12/08	1	63.30	0	0.00	63.10	1	2,347	0.04%
2023/12/07	0	0.00	2.1	63.81	63.70	-2.1	2,338	-0.09%
2023/12/06	0	0.00	2	64.70	64.50	-2	2,304	-0.09%
2023/12/04	1	63.70	0	63.40	63.90	1	2,232	0.04%
2023/12/01	10	62.50	6	62.63	62.70	4	2,201	0.18%
2023/11/30	10	62.36	0	0.00	63.00	10	2,181	0.46%
2023/11/28	0	0.00	6.4	61.51	61.50	-6.4	2,111	-0.30%
2023/11/23	7	61.40	1	61.80	61.90	6	2,147	0.28%
2023/11/22	3	61.40	0	0.00	61.30	3	2,142	0.14%
2023/11/21	0	0.00	3	61.70	61.60	-3	2,133	-0.14%
2023/11/20	8	61.83	0	0.00	61.50	8	2,102	0.38%
2023/11/17	0	0.00	1	63.90	63.30	-1	2,026	-0.05%
2023/11/16	5	63.94	0	0.00	64.00	5	2,018	0.25%
2023/11/15	2	64.80	11	64.42	64.80	-9	2,009	-0.45%
2023/11/14	2.1	62.27	0	0.00	62.30	2.1	1,838	0.11%
2023/11/10	2	58.60	0	0.00	58.60	2	1,729	0.12%
2023/10/26	0	57.80	0	0.00	57.10	0	1,973	0.00%
2023/10/05	0	0.00	0.1	59.20	58.70	-0.1	2,089	0.00%
2023/09/28	0	58.90	0	0.00	58.80	0	2,136	0.00%
2023/09/27	2	58.55	0	0.00	58.40	2	2,160	0.09%
2023/09/22	1	59.50	0	0.00	59.50	1	2,207	0.05%
2023/09/18	0.1	60.30	0	0.00	60.30	0.1	2,180	0.00%
2023/09/12	0.1	60.90	0	0.00	60.70	0.1	2,250	0.01%
2023/08/23	0	0.00	0.7	59.60	59.50	-0.7	2,478	-0.03%
2023/08/22	0	0.00	6	59.60	59.70	-6	2,494	-0.24%
2023/08/21	6	60.90	0	0.00	60.90	6	2,498	0.24%
2023/08/18	1	59.00	1	58.90	58.90	0	2,458	0.00%
2023/08/16	0	0.00	3	59.90	60.20	-3	2,440	-0.12%
2023/08/15	3	60.90	0	0.00	60.90	3	2,422	0.12%
2023/08/11	0	0.00	6	60.77	61.30	-6	2,411	-0.25%
2023/08/10	5	60.00	0	0.00	60.10	5	2,394	0.21%
2023/08/01	0	0.00	5	62.60	62.70	-5	2,406	-0.21%
2023/07/31	3	61.80	4	62.43	62.00	-1	2,392	-0.04%
2023/07/28	5	61.80	0	0.00	61.70	5	2,397	0.21%
2023/07/27	0	0.00	1	61.80	62.10	-1	2,392	-0.04%
2023/07/26	0.2	60.90	0	0.00	61.20	0.2	2,387	0.01%
2023/07/25	0	0.00	1	60.90	61.00	-1	2,387	-0.04%
2023/07/24	2	60.90	3	60.93	61.30	-1	2,419	-0.04%
2023/07/21	1	61.60	2	62.20	61.70	-1	2,424	-0.04%
2023/07/20	3	62.57	0	0.00	62.50	3	2,483	0.12%
2023/07/18	1	62.00	0	0.00	62.20	1	2,509	0.04%
2023/07/17	0	0.00	3	61.40	61.40	-3	2,506	-0.12%
2023/07/11	0	0.00	11	62.59	61.80	-11	2,548	-0.43%
2023/07/10	6	61.80	0	61.90	61.50	6	2,568	0.23%
2023/07/05	10	62.10	6	62.95	61.90	4	2,579	0.15%
2023/07/04	5	62.30	0	61.80	62.50	5	2,562	0.19%
2023/07/03	0	0.00	5	61.10	61.00	-5	2,547	-0.20%
2023/06/28	0	0.00	3	59.80	60.80	-3	2,579	-0.12%
2023/06/26	0	0.00	2	58.40	59.10	-2	2,604	-0.08%
2023/06/21	12	59.26	1	58.90	58.70	11	2,638	0.42%
2023/06/20	0	0.00	10	59.70	59.30	-10	2,626	-0.38%
2023/06/19	0	0.00	4	59.70	59.80	-4	2,647	-0.15%
2023/06/15	2.1	60.41	22	60.21	60.70	-19.9	2,738	-0.73%
2023/06/14	13	60.38	13	60.20	60.50	0	2,795	0.00%
2023/06/12	5	60.40	2	60.10	60.30	3	3,139	0.10%
2023/06/09	0	0.00	5	61.30	61.10	-5	3,130	-0.16%
2023/06/08	1	61.10	5	61.30	61.10	-4	3,131	-0.13%
2023/06/05	38	59.47	0	0.00	60.50	38	3,067	1.24%
2023/06/02	1	57.20	2	57.45	57.30	-1	2,955	-0.03%
2023/05/22	0.1	56.88	0	0.00	57.00	0.1	2,997	0.00%
2023/05/15	5	54.80	0	0.00	54.70	5	3,008	0.17%
2023/05/10	2	57.80	0	0.00	57.80	2	2,920	0.07%
2023/04/27	0	0.00	2	58.00	58.00	-2	3,080	-0.06%
2023/04/25	2.2	57.51	0	0.00	57.50	2.2	2,990	0.07%
2023/04/24	0	0.00	17	56.74	58.20	-17	2,914	-0.58%
2023/04/21	0.3	56.30	0	0.00	56.00	0.3	2,856	0.01%
2023/04/17	0	0.00	1	58.00	58.00	-1	2,807	-0.04%
2023/04/12	2	58.65	0	0.00	58.40	2	2,803	0.07%
2023/04/11	0	0.00	2	57.30	57.40	-2	2,790	-0.07%
2023/03/30	2	56.80	2	57.50	56.80	0	3,082	0.00%
2023/03/27	2	56.80	2	57.50	56.80	0	3,853	0.00%
2023/03/24	2	57.00	0	0.00	57.00	2	4,147	0.05%
2023/03/21	3	56.70	0	0.00	56.80	3	4,286	0.07%
2023/03/20	1	56.20	5	56.60	55.60	-4	4,364	-0.09%
2023/03/17	9	58.01	1	58.50	57.90	8	4,349	0.18%
2023/03/16	5	58.14	1	58.20	58.30	4	4,469	0.09%
2023/03/15	9.2	58.76	95	58.72	58.50	-85.8	4,473	-1.92%
2023/03/14	1.2	65.02	1	64.70	64.60	0.2	4,278	0.00%
2023/03/13	6.2	64.80	2	64.50	65.50	4.2	4,489	0.09%
2023/03/10	3.1	65.94	1	65.80	66.00	2.1	4,567	0.05%
2023/03/09	1	66.90	0	0.00	66.80	1	4,610	0.02%
2023/03/08	1	66.90	0	0.00	67.20	1	4,630	0.02%
2023/03/07	3	67.10	2	67.00	67.10	1	4,640	0.02%
2023/03/06	2	66.50	1	66.30	66.70	1	4,661	0.02%
2023/03/03	5	66.00	4	65.98	66.00	1	4,712	0.02%
2023/03/02	1	66.20	1	66.20	66.20	0	4,796	0.00%
2023/03/01	25	66.48	0	0.00	66.40	25	4,886	0.51%
2023/02/23	10	67.30	0	0.00	67.20	10	4,913	0.20%
2023/02/22	2	67.20	0	0.00	67.20	2	4,960	0.04%
2023/02/21	10	67.70	0	0.00	67.70	10	5,012	0.20%
2023/02/14	0	66.60	2	66.70	67.20	-2	5,461	-0.04%
2023/02/13	3	66.10	5	65.94	66.10	-2	5,500	-0.04%
2023/02/10	6	65.82	27	66.14	65.60	-21	5,553	-0.38%
2023/02/07	0	0.00	2	67.00	66.80	-2	5,670	-0.04%
2023/02/06	3	66.43	0	0.00	66.40	3	5,757	0.05%
2023/02/02	3	67.90	6	68.05	67.90	-3	5,809	-0.05%
2023/02/01	3	67.40	3	67.00	67.40	0	5,872	0.00%
2023/01/31	3	67.40	0	0.00	66.90	3	5,928	0.05%
2023/01/30	0	0.00	3	65.70	65.10	-3	5,901	-0.05%
2023/01/16	0	0.00	2	63.80	63.80	-2	5,931	-0.03%
2023/01/13	2	64.00	2	64.60	64.00	0	5,991	0.00%
2023/01/12	0.4	64.28	0	0.00	64.40	0.4	6,134	0.01%
2023/01/10	1	63.70	0	0.00	64.00	1	6,318	0.02%
2023/01/09	4	63.75	3	64.17	64.00	1	6,329	0.02%
2023/01/06	0.1	63.40	13	62.96	63.10	-12.9	6,363	-0.20%
2023/01/05	0	0.00	3	63.30	63.30	-3	6,551	-0.05%
2023/01/04	25	64.26	1	64.50	64.20	24	6,812	0.35%
2023/01/03	20	65.20	0	0.00	65.10	20	6,868	0.29%
2022/12/30	6.2	65.75	5	66.10	65.00	1.2	6,950	0.02%
2022/12/29	5	66.22	1	65.80	65.90	4	6,996	0.06%
2022/12/28	6	67.12	1.1	68.25	66.90	4.9	7,119	0.07%
2022/12/27	2	67.90	8	67.85	67.90	-6	7,294	-0.08%
2022/12/26	14.1	66.23	14	67.01	67.30	0.1	7,293	0.00%
2022/12/23	8	65.58	8	66.63	66.70	0	7,274	0.00%
2022/12/22	22	66.42	40	66.70	66.60	-18	7,234	-0.25%
2022/12/21	3.3	64.22	4	64.70	64.90	-0.8	7,035	-0.01%
2022/12/20	29	65.71	3	66.50	64.10	26	6,836	0.38%
2022/12/19	14	67.45	4	67.00	67.00	10	6,653	0.15%
2022/12/16	7	68.64	20.1	69.50	68.70	-13.1	6,402	-0.20%
2022/12/15	23	69.19	3	69.80	69.10	20	6,149	0.33%
2022/12/14	0.5	68.40	3	67.50	69.30	-2.5	6,138	-0.04%
2022/12/13	3	66.90	2	67.10	66.90	1	6,097	0.02%
2022/12/12	16	66.54	1	67.70	66.50	15	6,108	0.25%
2022/12/09	8	69.10	57	68.87	68.90	-49	6,048	-0.81%
2022/12/08	9	69.16	2	69.35	69.10	7	5,996	0.12%
2022/12/07	6	70.92	27	71.37	71.30	-21	5,828	-0.36%
2022/12/06	8	69.81	10	70.10	70.00	-2	5,757	-0.03%
2022/12/05	30	70.73	42	68.77	70.40	-12	5,702	-0.21%
2022/12/02	4	67.45	4	66.80	67.20	0	5,566	0.00%
2022/12/01	4	66.30	6	67.20	66.30	-2	5,549	-0.04%
2022/11/29	2	66.10	0	0.00	66.10	2	5,555	0.04%
2022/11/28	1	65.10	0	0.00	66.10	1	5,623	0.02%
2022/11/25	46	66.48	0	0.00	66.00	46	5,670	0.81%
2022/11/24	10	66.39	5	66.34	66.80	5	5,627	0.09%
2022/11/23	2	65.00	2	64.50	65.00	0	5,536	0.00%
2022/11/22	7	63.11	3	63.20	64.00	4	5,479	0.07%
2022/11/21	0	0.00	4	64.80	64.10	-4	5,480	-0.07%
2022/11/18	2	64.00	0	0.00	64.00	2	5,485	0.04%
2022/11/17	22	64.16	5	64.50	63.90	17	5,456	0.31%
2022/11/16	19	66.41	0	0.00	65.20	19	5,409	0.35%
2022/11/15	2	67.10	0.4	66.50	67.10	1.6	5,317	0.03%
2022/11/14	28	64.49	1	64.60	65.00	27	5,222	0.52%
2022/11/11	8	61.88	8	62.30	62.70	0	5,066	0.00%
2022/11/10	4	61.23	0	0.00	61.10	4	5,028	0.08%
2022/11/09	1	61.30	4	61.48	61.50	-3	5,132	-0.06%
2022/11/08	10	59.40	2	61.25	61.20	8	5,205	0.15%
2022/11/07	3	58.60	2	59.30	59.30	1	5,240	0.02%
2022/11/04	1	59.50	0.6	59.50	59.60	0.4	5,279	0.01%
2022/11/03	4	58.50	0	0.00	59.20	4	5,334	0.07%
2022/11/02	2	58.00	3	58.40	58.60	-1	5,400	-0.02%
2022/11/01	5	56.22	3.3	56.00	56.70	1.7	5,495	0.03%
2022/10/31	3	55.47	1	56.20	55.20	2	5,540	0.04%
2022/10/28	5	55.44	5	55.72	55.80	0	5,610	0.00%
2022/10/27	4	54.10	3	54.33	54.80	1	5,593	0.02%
2022/10/26	6	52.78	6	52.70	52.80	0	5,660	0.00%
2022/10/24	23	54.18	18	54.20	52.90	5	6,126	0.08%
2022/10/21	1	54.20	3	54.40	53.70	-2	6,112	-0.03%
2022/10/20	5	52.16	1	53.20	53.40	4	6,148	0.07%
2022/10/19	0	0.00	1	52.60	52.30	-1	6,231	-0.02%
2022/10/18	0	0.00	1	51.20	51.40	-1	6,302	-0.02%
2022/10/14	5	51.26	5	50.90	51.00	0	6,956	0.00%
2022/10/13	12	51.55	13.1	51.05	50.90	-1.1	7,122	-0.01%
2022/10/12	8.2	52.17	9	52.67	53.60	-0.8	6,937	-0.01%
2022/10/11	10	50.10	12	50.04	50.10	-2	6,663	-0.03%
2022/10/07	0	0.00	7	50.80	51.00	-7	6,601	-0.11%
2022/10/06	6	50.60	1	50.30	50.60	5	6,516	0.08%
2022/10/05	0	0.00	2	50.20	50.00	-2	6,463	-0.03%
2022/10/04	0	49.75	3	49.65	49.65	-3	6,343	-0.05%
2022/10/03	10	50.40	10	50.40	50.30	0	6,162	0.00%
2022/09/29	1	51.20	5	51.30	51.10	-4	6,160	-0.06%
2022/09/27	1	51.20	1	51.40	52.60	0	6,155	0.00%
2022/09/26	0	0.00	1	51.40	51.40	-1	6,133	-0.02%
2022/09/23	5	52.00	5	52.10	52.10	0	6,099	0.00%
2022/09/22	4	52.10	5	52.12	52.40	-1	6,093	-0.02%
2022/09/21	2	53.00	7	52.63	52.60	-5	6,041	-0.08%
2022/09/20	0	0.00	2.4	52.42	52.50	-2.4	5,984	-0.04%
2022/09/19	6	52.60	7	52.37	52.60	-1	5,970	-0.02%
2022/09/16	7	53.30	7	52.90	53.30	0	5,887	0.00%
2022/09/15	2	54.00	0	0.00	53.70	2	5,850	0.03%
2022/09/14	0	0.00	8	53.70	54.10	-8	5,847	-0.14%
2022/09/13	1	54.80	0	0.00	55.10	1	5,849	0.02%
2022/09/12	1	54.90	0	0.00	55.10	1	5,862	0.02%
2022/09/07	0	0.00	6	56.38	55.20	-6	5,795	-0.10%
2022/09/06	6	57.42	0	0.00	57.90	6	5,722	0.10%
2022/09/02	0	0.00	2	60.25	60.10	-2	5,705	-0.04%
2022/09/01	0.2	62.50	15	61.50	62.50	-14.9	5,643	-0.26%
2022/08/29	0	65.00	0	0.00	65.30	0	5,569	0.00%
2022/08/26	4	65.40	0.4	66.30	66.80	3.6	5,540	0.06%
2022/08/22	16	66.10	17	64.86	66.40	-1	5,526	-0.02%
2022/08/18	0	0.00	7	65.70	66.00	-7	5,506	-0.13%
2022/08/17	0	66.00	2	66.40	66.30	-2	5,508	-0.04%
2022/08/16	2.1	66.20	48	66.90	66.30	-45.9	5,509	-0.83%
2022/08/15	4	68.00	32	68.45	68.70	-28	5,406	-0.52%
2022/08/12	3	64.50	2	64.30	65.30	1	5,302	0.02%
2022/08/11	1	62.20	52	63.28	63.70	-51	5,286	-0.96%
2022/08/10	1.3	61.88	17	61.71	61.00	-15.7	5,273	-0.30%
2022/08/09	0.1	60.40	5	60.90	60.70	-4.9	5,321	-0.09%
2022/08/08	10	65.40	341	64.91	64.50	-331	5,342	-6.20%	大賣/鉅額交易
2022/08/05	0.1	64.80	15	65.20	65.00	-14.9	5,284	-0.28%
2022/08/04	20	63.29	4	63.40	63.70	16	5,441	0.29%
2022/08/03	0.1	65.30	110	65.30	65.00	-109.9	5,496	-2.00%	大賣/鉅額交易
2022/08/02	0.2	65.60	0	0.00	65.90	0.2	5,716	0.00%
2022/08/01	4	63.55	3	63.73	65.50	1	6,231	0.02%
2022/07/29	0.1	61.60	30	61.60	61.60	-30	5,753	-0.52%
2022/07/28	2	68.75	2	68.40	68.40	0	5,718	0.00%
2022/07/27	3.1	67.94	3	68.73	69.10	0.1	5,796	0.00%
2022/07/26	2	69.30	21	70.43	69.30	-19	5,796	-0.33%
2022/07/25	77	65.15	78	65.31	67.90	-1	5,627	-0.02%
2022/07/22	77.1	65.53	66	66.85	66.60	11.1	5,429	0.20%
2022/07/21	12.1	65.70	2	65.70	65.70	10.1	5,007	0.20%
2022/07/20	12	75.16	9	73.12	72.90	3	4,995	0.06%
2022/07/12	8	77.13	0	0.00	75.50	8	4,882	0.16%
2022/07/11	0	0.00	5	77.10	77.60	-5	4,875	-0.10%
2022/07/07	0	0.00	1	75.90	75.80	-1	4,868	-0.02%
2022/07/06	4	75.43	0	0.00	74.50	4	4,955	0.08%
2022/07/05	0	76.30	0	0.00	76.30	0	4,990	0.00%
2022/07/04	0	0.00	1	74.30	74.50	-1	4,992	-0.02%
2022/07/01	3	75.10	3	73.73	73.50	0	5,045	0.00%
2022/06/24	0	0.00	1	79.50	79.60	-1	5,041	-0.02%
2022/06/23	2	77.70	12	77.03	78.20	-10	5,069	-0.20%
2022/06/22	10	79.80	0	0.00	79.10	10	5,110	0.20%
2022/06/20	5	79.18	0	0.00	78.80	5	5,159	0.10%
2022/06/17	2	81.50	0	0.00	82.60	2	5,198	0.04%
2022/06/14	1	83.00	1	83.60	84.00	0	5,223	0.00%
2022/06/13	1.1	85.15	1	84.20	84.00	0.1	5,256	0.00%
2022/06/10	3	87.20	0	0.00	87.20	3	5,238	0.06%
2022/06/09	0	0.00	0.3	86.30	86.00	-0.3	5,240	-0.01%
2022/06/08	0	0.00	1	85.50	85.50	-1	5,261	-0.02%
2022/06/06	1.1	84.60	0	0.00	84.60	1.1	5,366	0.02%
2022/06/01	5	85.68	0	0.00	85.10	5	5,590	0.09%
2022/05/31	5.2	84.73	0	0.00	85.10	5.2	5,623	0.09%
2022/05/30	0	0.00	5	84.92	85.10	-5	5,656	-0.09%
2022/05/27	3	83.10	0	0.00	83.20	3	5,653	0.05%
2022/05/23	3	82.50	15.1	83.30	83.20	-12.1	6,136	-0.20%
2022/05/19	0.2	81.40	0	0.00	81.90	0.2	6,341	0.00%
2022/05/18	1	84.80	0	0.00	84.10	1	6,319	0.02%
2022/05/17	0.1	83.40	10	82.00	83.80	-9.9	6,370	-0.16%
2022/05/16	0	0.00	0.1	82.00	81.00	-0.1	6,264	0.00%
2022/05/13	21	82.87	20.2	81.52	82.90	0.8	6,165	0.01%
2022/05/12	2.2	83.28	37	84.16	82.00	-34.8	6,064	-0.57%
2022/05/11	5	87.44	35	87.40	86.50	-30	5,834	-0.51%
2022/05/10	12	87.72	5	86.94	87.60	7	5,686	0.12%
2022/05/09	41	92.43	118	95.13	91.00	-77	5,402	-1.43%	大賣/
2022/05/06	1	101.00	2	101.00	101.00	-1	4,760	-0.02%
2022/05/05	0	0.00	1	112.00	112.00	-1	4,785	-0.02%
2022/05/04	9.1	121.15	12	123.33	124.00	-2.9	4,793	-0.06%
2022/05/03	5	117.50	6.3	117.93	119.50	-1.3	4,695	-0.03%
2022/04/29	11	113.05	0	0.00	115.50	11	4,632	0.24%
2022/04/28	14	111.96	0	0.00	112.00	14	4,635	0.30%
2022/04/27	1.1	109.50	3	108.33	112.50	-1.9	4,626	-0.04%
2022/04/26	2	110.00	0	0.00	110.50	2	4,485	0.04%
2022/04/22	0	0.00	0.1	103.50	103.50	-0.1	4,382	0.00%
2022/04/18	0.1	102.00	0.9	104.00	102.00	-0.8	4,632	-0.02%
2022/04/14	1	107.50	0	0.00	107.50	1	4,598	0.02%
2022/04/13	28.1	107.84	26	108.00	108.50	2.1	4,682	0.04%
2022/04/12	1.1	110.40	0	0.00	107.00	1.1	4,665	0.02%
2022/04/11	15.1	115.49	12	114.50	113.00	3.1	4,572	0.07%
2022/04/08	11	115.50	8	115.13	116.00	3	4,553	0.07%
2022/04/07	16	118.09	15.1	117.65	114.50	0.9	4,569	0.02%
2022/04/06	2	116.00	0	0.00	117.50	2	4,541	0.04%
2022/04/01	4	115.50	1.1	115.14	116.50	2.9	4,530	0.06%
2022/03/31	3.2	116.19	2	116.50	116.00	1.2	4,530	0.03%
2022/03/30	7	117.57	5	117.60	117.50	2	4,582	0.04%
2022/03/29	16	117.28	12	117.13	117.50	4	4,686	0.09%
2022/03/28	3	115.66	0	0.00	116.00	3	4,814	0.06%
2022/03/25	0	0.00	3	118.50	118.00	-3	4,995	-0.06%
2022/03/24	0	0.00	2	117.50	116.00	-2	5,080	-0.04%
2022/03/23	5	113.30	24.1	115.37	115.50	-19.1	5,195	-0.37%
2022/03/22	20.4	113.52	0	112.50	114.50	20.4	5,189	0.39%
2022/03/21	6	108.42	5	108.50	108.50	1	5,144	0.02%
2022/03/16	4.1	105.92	0	0.00	104.50	4.1	5,235	0.08%
2022/03/15	1	105.51	0	0.00	106.00	1	5,194	0.02%
2022/03/14	1	107.50	0	0.00	107.50	1	5,214	0.02%
2022/03/11	3	107.17	0	0.00	108.50	3	5,224	0.06%
2022/03/10	38	110.54	30	110.00	110.00	8	5,234	0.15%
2022/03/09	14	105.25	0	0.00	107.00	14	5,237	0.27%
2022/03/08	9	106.83	0	0.00	103.50	9	5,279	0.17%
2022/03/07	2	110.25	0	0.00	109.50	2	5,186	0.04%
2022/03/04	1	115.00	3	116.33	115.00	-2	5,094	-0.04%
2022/03/03	9	117.11	10	118.00	117.50	-1	5,115	-0.02%
2022/03/02	22	113.80	0	0.00	116.00	22	5,103	0.43%
2022/03/01	0	0.00	0	114.00	115.00	0	5,084	0.00%
2022/02/25	20.5	114.83	0	0.00	115.00	20.5	5,061	0.41%
2022/02/24	11	115.27	2	117.25	113.00	9	5,019	0.18%
2022/02/22	0	0.00	1	113.50	112.00	-1	4,706	-0.02%
2022/02/21	1	107.00	6	109.67	113.00	-5	4,609	-0.11%
2022/02/18	1	106.00	1	107.00	108.00	0	4,520	0.00%
2022/02/17	1	106.00	2	106.25	107.00	-1	4,518	-0.02%
2022/02/16	3	102.83	0	0.00	103.00	3	4,484	0.07%
2022/02/15	5	102.40	0	0.00	102.00	5	4,479	0.11%
2022/02/10	0.1	101.00	0	0.00	101.00	0.1	4,433	0.00%
2022/01/25	1	95.00	0	0.00	93.80	1	4,598	0.02%
2022/01/21	7	96.59	0	0.00	96.10	7	4,708	0.15%
2022/01/19	5	100.00	0	0.00	99.20	5	4,873	0.10%
2022/01/17	0	0.00	0.3	101.06	102.00	-0.3	5,044	-0.01%
2022/01/14	3	99.80	0	0.00	100.00	3	5,128	0.06%
2022/01/11	2	103.50	0.1	102.39	102.50	1.9	5,114	0.04%
2022/01/07	2	99.30	0	0.00	98.90	2	5,042	0.04%
2022/01/06	0	0.00	2.1	99.95	100.50	-2.1	5,016	-0.04%
2022/01/04	1	98.00	0	0.00	98.10	1	5,083	0.02%
2021/12/27	1	96.60	0	0.00	96.10	1	5,496	0.02%
2021/12/21	6.2	96.47	5	97.18	96.30	1.2	5,570	0.02%
2021/12/20	2	92.70	0	0.00	94.20	2	5,722	0.03%
2021/12/17	3	92.70	5	92.70	93.40	-2	5,685	-0.04%
2021/12/16	0.1	93.40	0	0.00	93.10	0.1	5,844	0.00%
2021/12/15	0.1	92.80	0	0.00	94.20	0.1	6,185	0.00%
2021/12/14	0.1	93.00	0	0.00	92.50	0.1	6,310	0.00%
2021/12/13	0.1	95.50	0	0.00	93.50	0.1	6,365	0.00%
2021/12/10	0.1	96.60	0	0.00	95.80	0.1	6,527	0.00%
2021/12/08	0.1	98.16	0	0.00	97.70	0.1	6,843	0.00%
2021/12/06	1	95.80	0	0.00	96.50	1	6,922	0.01%
2021/12/03	0.1	97.00	0	0.00	97.10	0.1	6,968	0.00%
2021/12/01	0.1	100.00	0	0.00	100.00	0.1	7,010	0.00%
2021/11/30	0	0.00	0.1	101.50	100.00	-0.1	7,034	0.00%
2021/11/29	0.9	99.10	0	0.00	99.10	0.9	7,095	0.01%
2021/11/26	1	100.50	0	0.00	100.50	1	7,131	0.01%
2021/11/25	0.1	102.50	0.3	103.00	103.00	-0.3	7,181	0.00%
2021/11/23	0.2	105.50	0.1	105.50	104.00	0.1	7,182	0.00%
2021/11/22	0.2	106.00	0	0.00	106.50	0.2	7,119	0.00%
2021/11/19	1	108.00	0	111.00	107.50	1	7,089	0.01%
2021/11/16	1	108.00	0	0.00	109.00	1	7,030	0.01%
2021/11/08	0	0.00	0.4	102.50	102.50	-0.4	7,157	-0.01%
2021/11/05	2	102.50	0	0.00	102.00	2	7,166	0.03%
2021/11/03	0	105.00	0	0.00	106.00	0	7,109	0.00%
2021/11/02	16	105.12	45	108.78	104.00	-29	7,065	-0.41%
2021/11/01	8	110.00	41	110.35	110.00	-33	6,976	-0.47%
2021/10/29	0	0.00	11	107.32	108.50	-11	6,886	-0.16%
2021/10/28	0	0.00	30	103.17	104.50	-30	6,811	-0.44%
2021/10/27	61	102.98	1.2	102.83	104.00	59.8	6,774	0.88%
2021/10/26	51	98.17	2.1	96.78	98.80	48.9	6,607	0.74%
2021/10/18	0	0.00	2	88.75	89.00	-2	6,436	-0.03%
2021/10/15	3	87.90	0	0.00	87.70	3	6,418	0.05%
2021/10/13	3	86.90	0	0.00	85.80	3	6,473	0.05%
2021/10/12	6	89.40	0	0.00	88.00	6	6,377	0.09%
2021/10/08	1	91.90	1	92.20	90.60	0	6,330	0.00%
2021/10/07	1	90.10	0	0.00	90.00	1	6,285	0.02%
2021/10/06	1.4	90.41	0	0.00	89.30	1.4	6,285	0.02%
2021/10/05	2	89.25	1	90.20	89.20	1	6,247	0.02%
2021/10/04	1.3	94.50	2	92.45	89.70	-0.7	6,383	-0.01%
2021/10/01	0.4	124.71	0	0.00	124.00	0.4	6,331	0.01%
2021/09/30	0.1	128.00	0	0.00	128.00	0.1	6,261	0.00%
2021/09/28	1	121.50	0	0.00	125.00	1	6,113	0.02%
2021/09/27	174.7	120.80	0	0.00	120.50	174.7	5,939	2.94%	大買/鉅額交易
2021/09/24	0.1	132.00	10	134.50	132.00	-10	5,575	-0.18%
2021/09/23	12	133.33	3	132.17	133.50	9	5,454	0.16%
2021/09/22	4	131.50	5	131.80	131.50	-1	5,182	-0.02%
2021/09/17	1	138.00	0	0.00	146.00	1	4,843	0.02%
2021/09/15	4	137.13	4	139.37	138.00	0	4,610	0.00%
2021/09/14	1	131.50	22	134.77	135.50	-21	4,370	-0.48%
2021/09/13	70	128.29	85.4	134.02	129.50	-15.4	4,221	-0.36%
2021/09/09	0	0.00	191	124.73	125.00	-191	3,986	-4.79%	大賣/鉅額交易
2021/09/08	2	123.50	1	124.50	121.50	1	3,926	0.03%
2021/09/06	2	124.50	0	0.00	121.50	2	3,781	0.05%
2021/09/03	1	117.00	3.6	116.39	117.00	-2.6	3,655	-0.07%
2021/09/02	3	117.50	0	0.00	116.00	3	3,598	0.08%
2021/09/01	9.6	116.27	21	114.81	117.00	-11.4	3,509	-0.32%
2021/08/31	2	107.75	0	0.00	111.00	2	3,391	0.06%
2021/08/30	10	104.00	1	103.50	105.50	9	3,298	0.27%
2021/08/27	1	102.50	1	102.00	102.50	0	3,244	0.00%
2021/08/26	1	100.00	0	0.00	100.50	1	3,221	0.03%
2021/08/25	0	0.00	1	98.90	99.60	-1	3,237	-0.03%
2021/08/24	1	97.90	0	0.00	98.40	1	3,232	0.03%
2021/08/19	3	95.80	0	0.00	95.60	3	3,215	0.09%
2021/08/13	0	0.00	1	99.40	102.50	-1	3,082	-0.03%
2021/08/12	3	96.17	1	98.20	98.20	2	2,985	0.07%
2021/08/11	0	0.00	2	95.60	96.60	-2	3,004	-0.07%
2021/08/09	0	0.00	1	93.50	93.90	-1	3,103	-0.03%
2021/08/05	1	94.20	0	0.00	93.80	1	3,263	0.03%
2021/08/02	2	97.85	0	0.00	98.00	2	3,529	0.06%
2021/07/30	1	98.20	0	0.00	98.00	1	3,496	0.03%
2021/07/27	1	99.30	0	0.00	99.00	1	3,565	0.03%
2021/07/26	10.2	103.00	2	104.50	103.00	8.2	3,548	0.23%
2021/07/23	1	101.50	2	99.60	102.00	-1	3,488	-0.03%
2021/07/22	1	98.20	1	98.10	98.10	0	3,418	0.00%
2021/07/21	0.5	97.30	1	97.20	97.60	-0.5	3,421	-0.01%
2021/07/20	1.3	97.82	0	0.00	97.80	1.3	3,494	0.04%
2021/07/19	0	0.00	5	98.92	98.20	-5	3,473	-0.14%
2021/07/15	4	97.30	0	0.00	97.20	4	3,513	0.12%
2021/07/14	1	95.20	0	0.00	95.80	1	3,539	0.03%
2021/07/13	0	0.00	1	96.40	96.10	-1	3,629	-0.03%
2021/07/12	4	97.68	3	98.73	98.20	1	3,627	0.03%
2021/07/09	7	96.03	126	99.12	97.70	-119	3,592	-3.31%	大賣/鉅額交易
2021/07/08	122	98.92	30	96.77	99.00	92	3,394	2.71%	大買/
2021/07/07	3	90.10	5	90.16	90.00	-2	3,301	-0.06%
2021/06/29	0	0.00	15	88.64	87.90	-15	3,493	-0.43%
2021/06/28	2	88.80	24	88.14	88.80	-22	3,503	-0.63%
2021/06/25	0	0.00	27	86.37	86.50	-27	3,497	-0.77%
2021/06/24	10	84.30	0	0.00	85.20	10	3,737	0.27%
2021/06/23	0	0.00	10	84.25	84.20	-10	3,779	-0.26%
2021/06/22	0	0.00	15	83.39	83.50	-15	3,840	-0.39%
2021/06/18	30	83.00	7	83.70	83.00	23	4,042	0.57%
2021/06/15	28	84.71	2	84.60	84.80	26	4,225	0.62%
2021/06/11	0	0.00	5	84.10	83.80	-5	4,265	-0.12%
2021/06/08	6	83.63	0	0.00	83.10	6	4,370	0.14%
2021/06/07	24	83.28	0	0.00	83.20	24	4,463	0.54%
2021/06/01	0	0.00	6	82.93	83.30	-6	4,589	-0.13%
2021/05/31	0	0.00	5	82.88	82.90	-5	4,651	-0.11%
2021/05/26	8	82.95	0	0.00	83.10	8	4,747	0.17%
2021/05/25	15	82.69	1	83.10	82.90	14	4,770	0.29%
2021/05/21	7	81.46	0	0.00	82.20	7	4,866	0.14%
2021/05/20	5	81.10	6	81.65	81.10	-1	4,900	-0.02%
2021/05/19	5	81.70	0	0.00	81.10	5	4,907	0.10%
2021/05/18	15	80.47	64	81.77	81.80	-49	4,954	-0.99%
2021/05/17	21	81.34	0	0.00	78.20	21	4,939	0.43%
2021/05/14	1	84.50	0	0.00	82.90	1	4,847	0.02%
2021/05/13	1	80.30	3.2	79.93	81.10	-2.2	4,728	-0.05%
2021/05/12	4	82.53	1	82.00	81.70	3	4,657	0.06%
2021/05/11	2	88.30	2	89.45	86.50	0	4,518	0.00%
2021/05/10	1	88.80	24	87.74	88.80	-23	4,399	-0.52%
2021/05/06	1	85.10	0	0.00	84.80	1	4,320	0.02%
2021/05/05	3	85.17	3	84.83	84.90	0	4,280	0.00%
2021/05/04	1	83.90	0	0.00	83.20	1	4,211	0.02%
2021/04/28	20	86.00	3	86.50	86.20	17	4,075	0.42%
2021/04/27	20	86.65	21	87.85	86.80	-1	4,072	-0.02%
2021/04/26	2	87.30	6	85.70	86.80	-4	4,042	-0.10%
2021/04/22	0	0.00	25	85.16	82.80	-25	3,936	-0.64%
2021/04/21	0	0.00	2	83.30	83.90	-2	3,854	-0.05%
2021/04/19	0	0.00	2	82.75	82.30	-2	3,822	-0.05%
2021/04/15	1	79.60	5	79.96	80.20	-4	3,689	-0.11%
2021/04/14	0	0.00	1.4	78.61	79.10	-1.4	3,657	-0.04%
2021/04/13	0	0.00	1.4	80.27	79.20	-1.4	3,647	-0.04%
2021/04/12	1	78.90	2.2	78.75	79.40	-1.2	3,614	-0.03%
2021/04/09	1	78.70	0	0.00	78.60	1	3,580	0.03%
2021/04/08	178	78.03	0	0.00	79.00	178	3,552	5.01%	大買/鉅額交易
2021/04/07	42	79.08	0	0.00	79.20	42	3,420	1.23%
2021/04/06	21	79.12	15	79.07	79.20	6	3,404	0.18%
2021/04/01	2	79.35	13	79.02	79.10	-11	3,361	-0.33%
2021/03/31	132	79.23	0	0.00	79.70	132	3,306	3.99%	大買/鉅額交易
2021/03/30	16	78.50	0	0.00	78.40	16	3,270	0.49%
2021/03/29	17	77.99	10	77.40	78.70	7	3,233	0.22%
2021/03/26	0	0.00	1	80.30	80.30	-1	2,985	-0.03%
2021/03/25	1.6	79.22	0	0.00	80.10	1.6	2,951	0.05%
2021/03/24	1	80.00	0	0.00	80.10	1	2,915	0.03%
2021/03/23	0	0.00	1	83.20	83.40	-1	2,719	-0.04%
2021/03/22	2	81.45	0	0.00	82.50	2	2,676	0.07%
2021/03/19	4	80.80	0	0.00	80.10	4	2,645	0.15%
2021/03/16	0.4	81.40	0	0.00	81.80	0.4	2,415	0.02%
2021/03/15	0	0.00	1	79.60	80.20	-1	2,389	-0.04%
2021/03/11	2	78.70	4	79.35	78.70	-2	2,364	-0.08%
2021/03/10	4	78.45	0	0.00	78.00	4	2,283	0.18%
2021/03/09	2	78.00	0	0.00	78.50	2	2,267	0.09%
2021/03/08	0	0.00	2	76.70	77.30	-2	2,218	-0.09%
2021/03/05	3.6	75.67	0	0.00	75.90	3.6	2,178	0.16%
2021/03/04	5	75.52	0	0.00	76.00	5	2,206	0.23%
2021/01/29	0	0.00	1	68.70	68.20	-1	1,847	-0.05%
2021/01/25	0	0.00	1	69.00	69.10	-1	1,824	-0.05%
2021/01/13	1	70.30	0	0.00	70.20	1	1,819	0.05%
2021/01/11	0	0.00	0	70.70	70.90	0	1,756	0.00%
2020/12/31	0	0.00	1	69.90	69.70	-1	1,648	-0.06%
2020/12/30	0	0.00	1	69.50	69.80	-1	1,641	-0.06%
2020/12/18	1	68.80	0	0.00	70.00	1	1,568	0.06%
2020/12/09	0	0.00	0.7	69.40	69.30	-0.7	1,487	-0.04%
2020/12/03	0	0.00	5	70.30	70.50	-5	1,393	-0.36%
2020/12/02	0	0.00	1	70.10	69.80	-1	1,377	-0.07%
2020/12/01	1	69.50	0	0.00	69.80	1	1,364	0.07%
2020/11/30	5	69.60	0	0.00	69.60	5	1,362	0.37%
2020/11/27	0	0.00	0.1	68.80	69.10	-0.1	1,328	0.00%
2020/11/16	0	0.00	5	69.40	68.60	-5	1,553	-0.32%
2020/11/13	10	68.60	0	0.00	68.60	10	1,542	0.65%
2020/11/12	11	67.19	0	0.00	67.30	11	1,502	0.73%
2020/11/10	1	67.60	0	0.00	67.30	1	1,546	0.06%
2020/10/27	0	0.00	1	66.20	66.80	-1	1,618	-0.06%
2020/10/13	0	0.00	1	65.20	65.50	-1	1,808	-0.06%
2020/10/12	0	0.00	8.6	65.00	64.70	-8.6	1,923	-0.45%
2020/10/08	1	65.00	0	0.00	65.20	1	2,046	0.05%
2020/09/22	3	65.70	0	0.00	65.80	3	2,459	0.12%
2020/09/21	5	66.24	0	0.00	66.50	5	2,489	0.20%
2020/09/14	1	66.80	2	67.00	66.80	-1	2,611	-0.04%
2020/09/11	3	67.03	0	0.00	66.80	3	2,624	0.11%
2020/09/09	3	66.87	0	0.00	67.60	3	2,669	0.11%
2020/09/08	5	67.30	1	67.40	67.30	4	2,694	0.15%
2020/08/28	0	0.00	40	68.35	68.90	-40	2,921	-1.37%
2020/08/26	0	0.00	2	67.00	66.80	-2	2,906	-0.07%
2020/08/20	6	64.75	0	0.00	64.10	6	3,668	0.16%
2020/08/17	0	0.00	1	65.60	65.40	-1	3,613	-0.03%
2020/08/14	1	64.60	25	64.42	65.50	-24	3,624	-0.66%
2020/08/12	26	66.87	0	0.00	67.00	26	3,596	0.72%
2020/08/11	1	66.10	0	0.00	66.40	1	3,598	0.03%
2020/07/30	2	64.00	0	0.00	64.10	2	3,724	0.05%
2020/07/22	0	0.00	2	65.60	65.80	-2	3,718	-0.05%
2020/07/17	0	0.00	4	65.35	65.30	-4	3,679	-0.11%
2020/07/16	0	0.00	1	66.30	66.10	-1	3,652	-0.03%
2020/07/14	0	0.00	1	71.40	71.30	-1	3,480	-0.03%
2020/07/13	3	71.80	0	0.00	71.80	3	3,426	0.09%
2020/07/10	0	0.00	2	71.10	71.10	-2	3,372	-0.06%
2020/07/08	0	0.00	5	72.00	71.90	-5	3,314	-0.15%
2020/07/01	5	71.80	0	0.00	71.70	5	3,203	0.16%
2020/06/23	0	0.00	3	68.60	69.00	-3	3,176	-0.09%
2020/06/12	1	69.00	0	0.00	69.00	1	3,255	0.03%
2020/06/11	0	0.00	1	70.50	68.80	-1	3,240	-0.03%
2020/06/10	1	69.90	9	70.61	70.60	-8	3,222	-0.25%
2020/06/09	0	0.00	20	70.00	69.20	-20	3,234	-0.62%
2020/06/08	0	0.00	7	69.31	69.80	-7	3,237	-0.22%
2020/06/05	2	68.40	0	0.00	68.30	2	3,195	0.06%
2020/06/04	0	0.00	3	68.30	68.00	-3	3,169	-0.09%
2020/06/03	0	0.00	2	68.30	68.40	-2	3,176	-0.06%
2020/06/02	2	67.40	0	0.00	67.40	2	3,102	0.06%
2020/06/01	7	66.64	12	66.43	66.90	-5	3,078	-0.16%
2020/05/29	20	65.40	0	0.00	65.30	20	2,978	0.67%
2020/05/28	1	69.60	0	0.00	68.00	1	2,349	0.04%
2020/05/19	0	0.00	1	68.50	67.80	-1	2,252	-0.04%
2020/05/18	3	67.40	0	0.00	68.00	3	2,226	0.13%
2020/05/13	0	0.00	1	66.40	67.00	-1	2,125	-0.05%
2020/05/05	1	66.90	0	0.00	67.10	1	2,056	0.05%
2020/05/04	1	66.90	0	0.00	67.00	1	2,060	0.05%
2020/04/30	0	0.00	1	68.00	68.50	-1	2,043	-0.05%
2020/04/20	2	66.05	0	0.00	66.80	2	2,036	0.10%
2020/04/13	1	68.00	0	0.00	67.50	1	1,914	0.05%
2020/04/07	0	0.00	5	69.50	67.90	-5	1,905	-0.26%
2020/04/01	7	69.87	5	69.58	69.30	2	1,866	0.11%
2020/03/31	1	70.60	1	70.90	69.40	0	1,838	0.00%
2020/03/20	10	62.60	10	64.60	64.90	0	1,779	0.00%
2020/03/19	0	0.00	10	61.00	61.20	-10	1,767	-0.57%
2020/03/18	3	63.30	0	0.00	64.40	3	1,699	0.18%
2020/03/13	33	63.91	5	64.00	66.10	28	1,603	1.75%
2020/03/12	29	66.39	39	66.42	66.10	-10	1,541	-0.65%
2020/03/09	7	67.80	0	0.00	67.70	7	1,484	0.47%
2020/03/06	8	68.50	0	0.00	68.50	8	1,446	0.55%
2020/03/05	40	69.20	0	0.00	69.30	40	1,452	2.75%
2020/03/04	30	68.78	0	0.00	68.70	30	1,473	2.04%
2020/03/03	5	68.80	0	0.00	68.70	5	1,489	0.34%
2020/03/02	0	0.00	10	68.90	68.50	-10	1,491	-0.67%
2020/02/27	1	67.60	5	68.30	67.60	-4	1,491	-0.27%
2020/02/24	10	67.90	0	0.00	67.90	10	1,507	0.66%
2020/02/21	0	0.00	5	68.60	68.20	-5	1,515	-0.33%
2020/02/19	6	68.45	0	0.00	69.30	6	1,548	0.39%
2020/02/18	0	0.00	2	68.00	68.20	-2	1,577	-0.13%
2020/02/12	12	67.91	0	0.00	67.80	12	1,785	0.67%
2020/02/10	1	66.70	0	0.00	67.30	1	1,821	0.05%
2020/02/07	25	67.36	1	67.50	67.20	24	1,828	1.31%
2020/02/05	10	67.10	0	0.00	67.40	10	1,822	0.55%
2020/02/03	4	66.85	0	0.00	66.80	4	1,806	0.22%
2020/01/30	6	69.43	0	0.00	68.00	6	1,795	0.33%
2020/01/20	10	72.10	0	0.00	72.10	10	1,750	0.57%
2020/01/16	3	71.50	0	0.00	71.80	3	1,783	0.17%
2020/01/15	9	71.80	0	0.00	71.70	9	1,829	0.49%
2020/01/14	1	72.50	0	0.00	72.20	1	1,854	0.05%
2020/01/08	0	0.00	4	71.50	71.30	-4	1,985	-0.20%
2020/01/06	12	72.30	2	72.30	72.00	10	1,999	0.50%
2020/01/03	16	73.13	0	0.00	72.70	16	1,997	0.80%
2020/01/02	3	73.40	0	0.00	73.40	3	2,010	0.15%
2019/12/31	5	73.44	0	0.00	73.50	5	2,025	0.25%
2019/12/30	7	73.77	0	0.00	73.70	7	2,025	0.35%
2019/12/27	2	73.50	0	0.00	73.60	2	2,020	0.10%
2019/12/24	7	72.76	0	0.00	72.70	7	2,032	0.34%
2019/12/20	6	73.10	0	0.00	72.50	6	2,020	0.30%
2019/12/19	10	73.55	0	0.00	73.30	10	1,986	0.50%
2019/12/18	8	73.75	3	74.00	73.60	5	1,986	0.25%
2019/12/13	12	73.53	3	73.40	73.40	9	2,019	0.45%
2019/12/12	8	73.68	0	0.00	74.00	8	2,010	0.40%
2019/12/11	12.2	73.77	0	0.00	73.80	12.2	2,005	0.61%
2019/12/10	6	73.80	0	0.00	74.20	6	1,987	0.30%
2019/12/09	7	74.09	0	0.00	74.00	7	1,999	0.35%
2019/12/06	6	74.27	0	0.00	74.20	6	1,990	0.30%
2019/12/04	10	74.52	0	0.00	74.30	10	1,988	0.50%
2019/12/03	2	74.90	0	0.00	75.10	2	1,971	0.10%
2019/12/02	2	74.90	0	0.00	75.30	2	1,967	0.10%
2019/11/29	7	76.03	0	0.00	75.70	7	1,962	0.36%
2019/11/15	0	0.00	1	77.30	77.20	-1	2,017	-0.05%
2019/11/14	7	76.19	124	77.36	77.00	-117	2,000	-5.85%	大賣/鉅額交易
2019/11/13	0	0.00	1	74.30	73.00	-1	1,855	-0.05%
2019/11/07	2	75.65	0	0.00	75.20	2	2,000	0.10%
2019/11/06	0	0.00	2	74.60	74.30	-2	1,981	-0.10%
2019/11/05	9	74.76	3	74.10	74.20	6	1,979	0.30%
2019/10/31	1	73.50	0	0.00	73.20	1	2,030	0.05%
2019/10/29	0	0.00	5	72.80	72.10	-5	2,012	-0.25%
2019/10/28	77	73.02	27	73.61	72.80	50	1,998	2.50%
2019/10/25	0	0.00	13	73.80	73.40	-13	1,981	-0.66%
2019/10/21	0	0.00	57	72.96	72.80	-57	1,880	-3.03%
2019/10/18	0	0.00	10	72.10	72.60	-10	1,856	-0.54%
2019/10/17	10	71.50	0	0.00	72.60	10	1,835	0.54%
2019/10/14	3	69.40	0	0.00	69.20	3	1,777	0.17%
2019/10/08	0	0.00	2	69.50	69.90	-2	1,771	-0.11%
2019/09/27	20	66.70	0	0.00	66.90	20	1,855	1.08%
2019/09/26	1	67.00	0	0.00	67.00	1	1,864	0.05%
2019/09/25	105	67.94	0	0.00	67.90	105	1,853	5.67%	大買/鉅額交易
2019/09/24	1	68.30	0	0.00	68.10	1	1,866	0.05%
2019/09/23	1	68.00	0	0.00	68.10	1	1,867	0.05%
2019/09/20	3	68.90	0	0.00	68.30	3	1,866	0.16%
2019/09/05	0	0.00	3	70.80	70.60	-3	2,209	-0.14%
2019/09/03	3	71.00	0	0.00	70.40	3	2,240	0.13%
2019/08/27	0	0.00	5	70.80	70.80	-5	2,196	-0.23%
2019/08/22	19	70.42	9	70.54	70.80	10	2,125	0.47%
2019/08/21	1	68.50	0	0.00	68.90	1	2,152	0.05%
2019/08/20	1	67.80	0	0.00	67.60	1	2,141	0.05%
2019/08/19	21	69.00	0	0.00	68.20	21	2,115	0.99%
2019/08/15	0	0.00	2	69.20	69.10	-2	2,065	-0.10%
2019/08/14	63	65.96	1	65.70	67.20	62	1,977	3.13%
2019/08/05	1	63.30	5	63.60	63.30	-4	1,920	-0.21%
2019/07/31	1	67.10	0	0.00	66.50	1	1,922	0.05%
2019/07/17	1	66.90	0	0.00	66.80	1	1,957	0.05%
2019/07/16	1	67.90	0	0.00	67.60	1	1,933	0.05%
2019/07/09	1	68.70	0	0.00	68.60	1	1,940	0.05%
2019/07/08	2	69.45	0	0.00	69.10	2	1,950	0.10%
2019/06/24	0	0.00	1	76.60	78.00	-1	1,752	-0.06%
2019/06/21	1	76.10	0	0.00	76.50	1	1,653	0.06%
2019/06/18	1	72.30	0	0.00	72.50	1	1,468	0.07%
2019/06/17	0	0.00	2	72.05	72.30	-2	1,452	-0.14%
2019/06/14	1	70.90	0	0.00	71.10	1	1,432	0.07%
2019/06/03	1	69.10	0	69.40	69.00	1	1,318	0.08%
2019/05/24	1	69.10	0	0.00	68.70	1	1,229	0.08%
2019/05/23	1	68.80	0	0.00	68.70	1	1,223	0.08%
2019/05/16	1	69.50	0	0.00	68.80	1	1,203	0.08%
2019/05/15	1	70.80	0	0.00	71.50	1	1,169	0.09%
2019/05/08	1	72.00	0	0.00	71.90	1	1,120	0.09%
2019/04/12	2	78.40	0	0.00	78.10	2	994	0.20%
2019/04/09	0.9	79.30	0	0.00	79.80	0.9	959	0.09%
2019/04/01	2	80.00	0	0.00	79.60	2	903	0.22%
2019/03/29	12	81.39	2	81.00	80.90	10	888	1.13%
2019/03/27	1	79.50	0	0.00	79.30	1	873	0.11%
2019/03/22	1	81.10	1	81.60	81.20	0	872	0.00%
2019/03/18	0	0.00	1	82.00	82.20	-1	908	-0.11%
2019/03/15	1.2	81.20	0	0.00	81.70	1.2	929	0.13%
2019/03/14	0	0.00	6	81.20	81.00	-6	945	-0.63%
2019/03/13	6.1	80.60	1	80.80	81.10	5.1	963	0.53%
2019/03/12	0.6	79.90	0.1	79.90	80.40	0.6	979	0.06%
2019/02/27	1	81.40	1	83.00	81.40	0	1,139	0.00%
2019/02/26	1.5	82.30	0	0.00	82.70	1.5	1,120	0.13%
2019/02/20	0	0.00	1	83.00	83.10	-1	1,120	-0.09%
2019/01/30	0.1	81.60	0	0.00	82.00	0.1	1,188	0.01%
2019/01/28	0	0.00	1	82.60	81.60	-1	1,197	-0.08%
2019/01/25	0.9	81.90	0	0.00	82.50	0.9	1,217	0.07%
2019/01/24	0	0.00	3	82.00	81.70	-3	1,229	-0.24%
2019/01/23	2.5	81.40	2	81.85	81.80	0.5	1,265	0.04%
2019/01/18	2	81.30	0	0.00	81.30	2	1,427	0.14%
2019/01/17	0.5	81.60	0	0.00	82.00	0.5	1,469	0.04%
2019/01/15	1	82.00	1	81.40	82.10	0	1,562	0.00%
2019/01/11	0	0.00	1	82.20	82.20	-1	1,653	-0.06%
2019/01/10	1.2	82.30	0	0.00	82.70	1.2	1,680	0.07%
2018/12/26	5	77.80	0	0.00	77.80	5	1,971	0.25%
2018/12/21	6	79.73	0	0.00	80.20	6	2,079	0.29%
2018/12/17	4	84.50	0	0.00	84.50	4	2,200	0.18%
2018/12/12	0	0.00	5	84.20	85.40	-5	2,338	-0.21%
2018/12/11	5	84.60	0	0.00	84.00	5	2,359	0.21%
2018/12/07	0.2	85.50	0	0.00	85.30	0.2	2,425	0.01%
2018/12/03	5	88.00	0	0.00	87.70	5	2,499	0.20%
2018/11/30	0	0.00	6.2	87.50	91.00	-6.2	2,497	-0.25%
2018/11/29	0	0.00	1	84.80	85.00	-1	2,495	-0.04%
2018/11/28	0.9	83.50	1	83.00	84.20	-0.1	2,504	0.00%
2018/11/27	0.3	82.00	0	0.00	82.60	0.3	2,553	0.01%
2018/11/19	1	83.90	3	84.47	84.20	-2	2,992	-0.07%
2018/11/15	2	83.05	4	82.30	82.70	-2	3,043	-0.07%
2018/11/14	4.3	81.40	4	81.33	81.80	0.3	3,027	0.01%
2018/11/13	1	80.00	0	0.00	80.00	1	3,057	0.03%
2018/11/12	3	79.00	3	78.80	78.00	0	3,114	0.00%
2018/11/01	0	0.00	1	77.30	77.10	-1	3,374	-0.03%
2018/10/31	4.1	75.44	0	0.00	77.50	4.1	3,501	0.12%
2018/10/29	0.4	76.10	1	77.50	76.10	-0.6	3,537	-0.02%
2018/10/17	0.4	54.30	0	0.00	54.70	0.4	3,529	0.01%
2018/10/16	1	54.10	0	53.80	54.10	1	3,495	0.03%
2018/10/15	0	0.00	0	54.50	54.30	0	3,466	0.00%
2018/10/12	20	53.00	20	54.75	55.20	0	3,445	0.00%
2018/10/11	4	55.05	1	55.60	54.00	3	3,437	0.09%
2018/10/04	0	0.00	1	61.50	61.30	-1	3,380	-0.03%
2018/10/03	0	0.00	15	61.90	62.00	-15	3,393	-0.44%
2018/10/02	0	0.00	2	61.50	61.70	-2	3,372	-0.06%
2018/10/01	2.4	61.00	2	60.80	61.40	0.4	3,371	0.01%
2018/09/28	1.8	60.40	0	0.00	60.70	1.8	3,413	0.05%
2018/09/25	0	0.00	0	59.80	60.00	0	3,374	0.00%
2018/09/18	1	58.00	0	0.00	57.70	1	3,390	0.03%
2018/09/14	0	0.00	1	58.10	58.10	-1	3,439	-0.03%
2018/09/10	10	56.05	0	0.00	55.90	10	3,460	0.29%
2018/09/07	1	58.70	0	0.00	58.20	1	3,457	0.03%
2018/09/06	2	58.90	1	59.10	59.30	1	3,475	0.03%
2018/09/05	1	60.60	1	60.60	59.30	0	3,500	0.00%
2018/09/03	1	61.90	0	0.00	61.60	1	3,551	0.03%
2018/08/30	0	0.00	2	62.70	62.80	-2	3,573	-0.06%
2018/08/29	10	62.20	0	0.00	62.00	10	3,583	0.28%
2018/08/27	1	61.50	0	0.00	61.50	1	3,655	0.03%
2018/08/17	0	0.00	1	62.90	63.00	-1	3,793	-0.03%
2018/08/15	2	63.75	8	63.18	62.50	-6	3,706	-0.16%
2018/08/14	0	0.00	2	59.60	59.40	-2	3,595	-0.06%
2018/08/13	0	0.00	1	59.00	59.00	-1	3,711	-0.03%
2018/08/10	1	61.10	1	61.70	61.00	0	3,694	0.00%
2018/08/09	1	61.30	1	61.80	61.30	0	3,740	0.00%
2018/08/08	1	61.30	32	61.51	61.80	-31	3,881	-0.80%
2018/08/07	0	0.00	17	60.41	60.30	-17	3,861	-0.44%
2018/08/03	0	0.00	2	59.80	60.10	-2	3,930	-0.05%
2018/08/01	0	0.00	1	58.70	59.40	-1	3,903	-0.03%
2018/07/31	0	0.00	1	58.10	58.60	-1	3,883	-0.03%
2018/07/30	1	57.90	0	0.00	58.00	1	3,871	0.03%
2018/07/27	4	61.95	0	0.00	62.00	4	3,790	0.11%
2018/07/26	1	62.00	0	0.00	62.00	1	3,688	0.03%
2018/07/24	0.2	61.60	1	62.30	62.00	-0.8	3,654	-0.02%
2018/07/23	1	60.80	0	0.00	60.90	1	3,657	0.03%
2018/07/19	0	0.00	1	62.70	62.20	-1	3,682	-0.03%
2018/07/18	2	62.85	4	63.18	63.00	-2	3,718	-0.05%
2018/07/10	0	0.00	3	61.40	61.10	-3	3,797	-0.08%
2018/07/06	3	58.80	1	58.90	59.90	2	3,900	0.05%
2018/07/04	0	0.00	1	60.90	60.70	-1	3,975	-0.03%
2018/07/03	1	60.90	1	60.70	60.70	0	4,130	0.00%
2018/07/02	1	61.80	3	61.80	61.80	-2	4,159	-0.05%
2018/06/29	3	62.30	3.6	62.05	62.20	-0.6	4,158	-0.02%
2018/06/28	0	0.00	5	61.00	61.20	-5	4,152	-0.12%
2018/06/27	0	0.00	3	60.83	60.70	-3	4,216	-0.07%
2018/06/26	0	0.00	1	62.20	61.60	-1	4,252	-0.02%
2018/06/22	1	62.80	3	62.90	63.00	-2	4,742	-0.04%
2018/06/20	0	0.00	2	62.80	62.40	-2	4,985	-0.04%
2018/06/14	1	61.90	0	0.00	62.20	1	5,170	0.02%
2018/06/13	1	61.90	0	0.00	62.10	1	5,182	0.02%
2018/06/12	2	62.75	0	0.00	62.70	2	5,278	0.04%
2018/06/11	1	64.40	2	65.20	64.50	-1	5,338	-0.02%
2018/06/08	1.3	64.52	1	64.80	65.00	0.3	5,401	0.01%
2018/06/07	5	64.48	0	0.00	64.60	5	5,425	0.09%
2018/06/06	0.3	64.60	21	65.00	65.00	-20.7	5,485	-0.38%
2018/06/05	1	64.00	0	0.00	64.40	1	5,501	0.02%
2018/06/04	0	0.00	1	63.00	64.40	-1	5,602	-0.02%
2018/06/01	1.4	62.10	12	62.46	62.40	-10.6	5,906	-0.18%
2018/05/31	0	0.00	4	61.88	61.30	-4	5,903	-0.07%
2018/05/30	1	61.60	0	0.00	61.40	1	5,995	0.02%
2018/05/29	0	0.00	1	62.50	62.70	-1	6,012	-0.02%
2018/05/28	1	62.10	2	62.30	62.70	-1	6,088	-0.02%
2018/05/25	1	62.70	2	62.65	62.70	-1	6,103	-0.02%
2018/05/23	2	61.35	0	0.00	61.20	2	6,142	0.03%
2018/05/22	1	61.40	0	0.00	61.90	1	6,171	0.02%
2018/05/21	2	61.50	5	61.72	62.00	-3	6,146	-0.05%
2018/05/18	1	59.60	0	0.00	59.60	1	6,028	0.02%
2018/05/17	4	60.35	3	59.97	59.70	1	6,050	0.02%
2018/05/16	2	60.35	18	60.42	60.00	-16	6,008	-0.27%
2018/05/15	1	58.90	0	0.00	58.60	1	5,886	0.02%
2018/05/14	5	59.10	3	59.00	59.00	2	6,001	0.03%
2018/05/11	2	57.90	0	0.00	58.20	2	5,942	0.03%
2018/05/10	1	58.20	0	0.00	57.90	1	5,939	0.02%
2018/05/08	1	57.00	0	0.00	57.60	1	5,945	0.02%
2018/05/07	0	0.00	2	57.70	57.60	-2	5,935	-0.03%
2018/05/04	2	57.45	1	57.90	57.00	1	5,920	0.02%
2018/05/03	3	57.73	1	58.10	57.60	2	5,916	0.03%
2018/05/02	1	57.60	3	58.60	58.80	-2	5,917	-0.03%
2018/04/27	1	57.20	1	57.00	57.30	0	5,887	0.00%
2018/04/24	0	0.00	1	58.20	58.20	-1	5,892	-0.02%
2018/04/23	20	58.30	0	0.00	58.10	20	5,918	0.34%
2018/04/20	0	0.00	8	58.44	58.10	-8	5,971	-0.13%
2018/04/19	1	58.40	0	0.00	58.50	1	5,981	0.02%
2018/04/18	0	0.00	3	57.63	58.10	-3	5,973	-0.05%
2018/04/17	1	57.00	2	57.10	56.80	-1	6,013	-0.02%
2018/04/16	0	0.00	1	58.80	58.80	-1	5,966	-0.02%
2018/04/12	1	59.00	5	58.74	58.60	-4	5,904	-0.07%
2018/04/10	5	58.30	0	0.00	58.50	5	5,854	0.09%
2018/04/09	10	57.80	28	57.93	58.50	-18	5,787	-0.31%
2018/03/30	16	55.90	0	0.00	56.40	16	5,566	0.29%
2018/03/29	1	56.60	0	0.00	56.30	1	5,495	0.02%
2018/03/28	11	57.12	10	56.30	57.00	1	5,485	0.02%
2018/03/27	16	58.61	18	58.32	57.00	-2	5,392	-0.04%
2018/03/26	1	58.40	0	0.00	58.00	1	4,942	0.02%
2018/03/23	4	57.80	0	0.00	58.90	4	4,854	0.08%
2018/03/22	5	58.46	4	58.23	57.50	1	4,639	0.02%
2018/03/21	0	0.00	3	59.07	59.10	-3	4,534	-0.07%
2018/03/20	0	0.00	44	57.90	58.10	-44	4,400	-1.00%
2018/03/19	0	0.00	1	57.40	58.00	-1	4,319	-0.02%
2018/03/16	1	56.60	3	57.27	57.00	-2	4,292	-0.05%
2018/03/15	0	0.00	1	56.50	57.40	-1	4,157	-0.02%
2018/03/13	1	55.00	0	0.00	55.50	1	3,960	0.03%
2018/03/12	0	0.00	6	55.23	55.40	-6	3,927	-0.15%
2018/03/09	2	54.50	7	54.29	54.20	-5	3,880	-0.13%
2018/03/08	36	55.22	34	54.73	54.70	2	3,864	0.05%
2018/03/07	22	54.29	10	55.04	55.30	12	3,723	0.32%
2018/03/06	15	52.33	11	52.21	52.30	4	3,379	0.12%
2018/03/05	12	52.99	1	53.00	51.90	11	3,440	0.32%
2018/03/02	11	51.49	0	0.00	51.40	11	3,274	0.34%
2018/03/01	8	50.81	3	51.07	51.90	5	3,230	0.15%
2018/02/27	11	51.65	4	51.80	51.30	7	3,205	0.22%
2018/02/26	26	51.87	1	52.30	52.00	25	3,204	0.78%
2018/02/23	1	51.30	0	0.00	50.70	1	3,190	0.03%
2018/02/22	0	0.00	5	50.58	50.80	-5	3,327	-0.15%
2018/02/21	1	48.90	0	0.00	49.30	1	3,556	0.03%
2018/02/12	1	47.65	0	0.00	47.60	1	4,078	0.02%
2018/02/09	11	47.09	16	47.18	47.65	-5	4,123	-0.12%
2018/02/06	4	49.18	0	0.00	47.30	4	4,428	0.09%
2018/02/05	3	49.37	0	0.00	50.50	3	4,549	0.07%
2018/01/31	1	50.90	2	51.70	51.50	-1	4,921	-0.02%
2018/01/30	3	52.20	1	52.40	51.60	2	5,010	0.04%
2018/01/29	2	52.55	0	0.00	52.50	2	5,010	0.04%
2018/01/25	0	0.00	0.3	52.60	52.80	-0.3	4,987	-0.01%
2018/01/24	1	52.00	0	0.00	52.30	1	4,986	0.02%
2018/01/23	1	52.50	0	0.00	51.90	1	5,006	0.02%
2018/01/22	2	52.30	1	52.50	52.60	1	5,025	0.02%
2018/01/19	0	0.00	50	52.80	52.70	-50	5,106	-0.98%
2018/01/18	1	53.10	0	0.00	53.00	1	5,075	0.02%
2018/01/16	0	0.00	3	53.33	53.40	-3	5,001	-0.06%
2018/01/11	0	0.00	9	53.06	52.00	-9	4,944	-0.18%
2018/01/10	2	51.55	0	0.00	51.50	2	4,850	0.04%
2018/01/08	1	51.40	0	0.00	51.70	1	4,842	0.02%
2018/01/05	1	51.70	2	51.50	51.80	-1	4,806	-0.02%