潤泰全 (2915)-康和-高雄券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
59.9
漲跌
▲0.3
漲幅
+0.50%
成交量
2,248張
產業
上市貿易百貨類股
733人加入追蹤

立即追蹤
本地時間:13:30

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

潤泰全 (2915)籌碼相關－康和-高雄券商分點個股進出

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

康和-高雄券商分點個股進出
康和-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	7	60.60	60.00	-7	2,260	-0.31%
2024/04/19	1	59.80	0	0.00	59.60	1	2,216	0.05%
2024/04/18	1	59.50	2	60.00	60.00	-1	2,202	-0.05%
2024/04/16	1	58.70	0	0.00	58.40	1	2,188	0.05%
2024/04/11	1	59.70	0	0.00	59.80	1	2,169	0.05%
2024/04/02	1	59.90	0	0.00	59.90	1	2,339	0.04%
2024/03/28	0	0.00	1	59.80	59.60	-1	2,361	-0.04%
2024/03/27	2	59.40	0	0.00	59.40	2	2,371	0.08%
2024/03/20	16	58.39	0	0.00	57.80	16	2,629	0.61%
2024/03/19	2	58.60	0	0.00	58.20	2	2,641	0.08%
2024/03/18	0	0.00	10	59.30	59.10	-10	2,600	-0.38%
2024/03/15	1	59.10	0	0.00	59.20	1	2,652	0.04%
2024/03/14	2	59.20	2	59.10	59.60	0	2,577	0.00%
2024/03/12	2	61.10	0	0.00	61.20	2	2,524	0.08%
2024/03/11	15	60.45	5	60.86	60.80	10	2,537	0.39%
2024/03/08	1	59.30	0	0.00	59.30	1	2,500	0.04%
2024/03/07	1	59.50	0	0.00	59.50	1	2,525	0.04%
2024/03/06	1	60.00	5	59.80	60.00	-4	2,523	-0.16%
2024/03/04	2	59.15	0	0.00	59.10	2	2,569	0.08%
2024/02/29	25	59.10	3	59.00	59.20	22	2,556	0.86%
2024/02/27	1	59.70	0	0.00	59.50	1	2,533	0.04%
2024/02/23	0	0.00	10	60.40	60.20	-10	2,534	-0.39%
2024/02/16	0	0.00	10	60.00	60.40	-10	2,858	-0.35%
2024/02/15	1	60.30	1.4	60.20	60.20	-0.4	3,005	-0.01%
2024/02/05	0	0.00	10	60.30	60.40	-10	2,996	-0.33%
2024/02/02	12	60.43	17	60.30	60.50	-5	2,989	-0.17%
2024/02/01	8	60.69	17	60.46	60.90	-9	2,985	-0.30%
2024/01/31	8	60.13	0	0.00	60.10	8	2,982	0.27%
2024/01/24	0	0.00	2.6	60.73	60.50	-2.6	2,979	-0.09%
2024/01/22	20	60.20	0	0.00	60.10	20	2,978	0.67%
2024/01/19	1	60.30	0	0.00	60.30	1	2,970	0.03%
2024/01/15	0	0.00	10	62.40	62.20	-10	2,852	-0.35%
2024/01/12	0	0.00	24	62.10	62.00	-24	2,872	-0.84%
2024/01/08	24	63.55	0	0.00	63.20	24	2,961	0.81%
2024/01/04	0	0.00	20	63.70	63.80	-20	2,930	-0.68%
2024/01/02	0	0.00	1	65.29	64.90	-1	2,881	-0.04%
2023/12/20	0	0.00	28	62.50	62.60	-28	2,688	-1.04%
2023/12/14	28	63.10	1	63.20	62.70	27	2,470	1.09%
2023/12/12	5	62.30	0	0.00	62.40	5	2,424	0.21%
2023/12/08	45	63.20	0	0.00	63.10	45	2,347	1.92%
2023/12/07	15	64.07	28	64.40	63.70	-13	2,338	-0.56%
2023/12/06	10	64.10	0	0.00	64.50	10	2,304	0.43%
2023/11/29	1	61.50	0	0.00	61.50	1	2,132	0.05%
2023/11/28	0	0.00	5	61.50	61.50	-5	2,111	-0.24%
2023/11/27	28	61.68	0	0.00	61.10	28	2,104	1.33%
2023/11/23	5	61.60	0	0.00	61.90	5	2,147	0.23%
2023/11/21	10	61.60	1	61.70	61.60	9	2,133	0.42%
2023/11/20	1	61.70	0	0.00	61.50	1	2,102	0.05%
2023/11/15	0	0.00	25	63.02	64.80	-25	2,009	-1.24%
2023/11/14	2	62.20	4	61.78	62.30	-2	1,838	-0.11%
2023/11/13	10	58.60	0	0.00	58.90	10	1,712	0.58%
2023/11/07	0	0.00	2	58.40	58.30	-2	1,820	-0.11%
2023/11/06	2	58.90	0	0.00	58.70	2	1,851	0.11%
2023/11/03	2	58.70	0	0.00	58.70	2	1,908	0.10%
2023/11/01	25	56.70	0	0.00	56.60	25	1,920	1.30%
2023/10/31	0	0.00	2	56.80	57.20	-2	1,919	-0.10%
2023/10/25	2	58.10	0	0.00	58.00	2	1,973	0.10%
2023/10/23	1	57.40	0	0.00	57.30	1	2,001	0.05%
2023/10/18	2	58.25	2	59.10	59.00	0	2,054	0.00%
2023/10/17	20	59.00	0	0.00	58.90	20	2,007	1.00%
2023/10/16	1	59.30	0	0.00	59.40	1	2,058	0.05%
2023/10/12	0	0.00	2	59.00	59.20	-2	2,085	-0.10%
2023/10/11	4	58.73	0	0.00	58.50	4	2,092	0.19%
2023/09/27	2	58.55	0	0.00	58.40	2	2,160	0.09%
2023/09/26	1	58.80	0	0.00	58.80	1	2,205	0.05%
2023/09/22	0	59.30	0	0.00	59.50	0	2,207	0.00%
2023/09/20	1	59.90	0	0.00	60.50	1	2,219	0.05%
2023/09/15	1	60.00	0	0.00	60.00	1	2,205	0.05%
2023/09/13	1	60.40	0	0.00	60.10	1	2,200	0.05%
2023/09/08	1	60.60	0	0.00	60.70	1	2,270	0.04%
2023/09/06	2	61.05	0	0.00	61.20	2	2,312	0.09%
2023/08/30	1	62.30	0	0.00	62.00	1	2,532	0.04%
2023/08/29	0	0.00	9	61.68	62.30	-9	2,537	-0.35%
2023/08/24	1	59.40	0	0.00	59.50	1	2,478	0.04%
2023/08/21	0	0.00	2	59.50	60.90	-2	2,498	-0.08%
2023/08/17	0	0.00	1	58.30	59.60	-1	2,466	-0.04%
2023/08/16	2	60.00	0	0.00	60.20	2	2,440	0.08%
2023/08/14	2	61.10	50	60.60	60.80	-48	2,437	-1.97%
2023/08/09	0	0.00	12	61.80	61.80	-12	2,443	-0.49%
2023/08/02	1	62.10	0	0.00	62.50	1	2,421	0.04%
2023/08/01	1	62.70	0	0.00	62.70	1	2,406	0.04%
2023/07/31	0	0.00	1	61.90	62.00	-1	2,392	-0.04%
2023/07/25	0	0.00	3	60.80	61.00	-3	2,387	-0.13%
2023/07/24	1	60.80	0	61.00	61.30	1	2,419	0.04%
2023/07/21	0	0.00	1	62.30	61.70	-1	2,424	-0.04%
2023/07/20	0	0.00	13	62.88	62.50	-13	2,483	-0.52%
2023/07/19	1	60.20	0	0.00	60.80	1	2,503	0.04%
2023/07/18	1	62.10	4	61.93	62.20	-3	2,509	-0.12%
2023/07/06	0	0.00	2	60.50	60.60	-2	2,596	-0.08%
2023/06/26	5	59.10	0	0.00	59.10	5	2,604	0.19%
2023/06/16	1	60.10	0	0.00	59.60	1	2,694	0.04%
2023/06/12	1	60.30	2	60.40	60.30	-1	3,139	-0.03%
2023/06/07	1	61.20	0	0.00	61.40	1	3,131	0.03%
2023/06/06	19	60.76	5	60.76	60.90	14	3,097	0.45%
2023/06/05	0	0.00	23.1	60.12	60.50	-23.1	3,067	-0.75%
2023/05/29	1	56.00	0	0.00	56.40	1	3,006	0.03%
2023/05/19	16	56.19	19	56.10	56.10	-3	2,997	-0.10%
2023/05/15	1.1	53.53	1	53.80	54.70	0.1	3,008	0.00%
2023/05/12	0.2	56.70	0	0.00	56.50	0.2	2,950	0.01%
2023/05/11	0	0.00	1	56.80	56.70	-1	2,945	-0.03%
2023/05/05	1	58.30	0	0.00	58.00	1	2,922	0.03%
2023/04/26	0	0.00	2	57.40	57.60	-2	3,038	-0.07%
2023/04/25	1	58.70	0	0.00	57.50	1	2,990	0.03%
2023/04/21	1	56.10	0	0.00	56.00	1	2,856	0.04%
2023/04/19	0	0.00	0	57.10	56.70	0	2,804	0.00%
2023/04/13	0	0.00	1	58.40	58.10	-1	2,815	-0.04%
2023/04/12	1	58.60	1	58.50	58.40	0	2,803	0.00%
2023/04/10	0	0.00	51	57.06	56.90	-51	2,807	-1.82%
2023/04/06	0	0.00	36	56.60	56.30	-36	2,862	-1.26%
2023/03/31	0	0.00	150	56.50	56.50	-150	2,882	-5.20%	大賣/鉅額交易
2023/03/30	0	0.00	102	57.23	56.80	-102	3,082	-3.31%	大賣/鉅額交易
2023/03/29	2	57.10	0	0.00	57.10	2	3,300	0.06%
2023/03/27	2	56.90	0	0.00	56.80	2	3,853	0.05%
2023/03/24	1	57.00	0	0.00	57.00	1	4,147	0.02%
2023/03/17	0	0.00	2	57.60	57.90	-2	4,349	-0.05%
2023/03/16	0	0.00	1	59.10	58.30	-1	4,469	-0.02%
2023/03/15	4	59.35	1.1	59.40	58.50	2.9	4,473	0.06%
2023/03/10	0	0.00	1	65.90	66.00	-1	4,567	-0.02%
2023/03/06	3	66.50	3	66.80	66.70	0	4,661	0.00%
2023/03/01	0	0.00	2	66.60	66.40	-2	4,886	-0.04%
2023/02/21	0	0.00	12	67.82	67.70	-12	5,012	-0.24%
2023/02/20	1	67.90	12	67.93	68.10	-11	5,120	-0.21%
2023/02/17	0	0.00	1	68.30	67.80	-1	5,238	-0.02%
2023/02/16	2	67.60	0.3	67.50	68.00	1.7	5,406	0.03%
2023/02/15	1	67.40	1	67.70	67.40	0	5,452	0.00%
2023/02/14	2	66.40	0	0.00	67.20	2	5,461	0.04%
2023/02/10	16	66.18	15	66.00	65.60	1	5,553	0.02%
2023/02/09	10	66.90	3	67.00	66.80	7	5,599	0.13%
2023/02/06	0.2	66.60	0	0.00	66.40	0.2	5,757	0.00%
2023/02/03	46	67.41	2	67.70	67.50	44	5,774	0.76%
2023/02/02	28	67.92	0	0.00	67.90	28	5,809	0.48%
2023/02/01	37	67.08	14.1	67.29	67.40	22.9	5,872	0.39%
2023/01/31	17	66.88	0	0.00	66.90	17	5,928	0.29%
2023/01/30	50	65.08	32	64.33	65.10	18	5,901	0.30%
2023/01/09	3	64.07	6	63.68	64.00	-3	6,329	-0.05%
2023/01/06	0	0.00	1	63.10	63.10	-1	6,363	-0.02%
2023/01/05	4	64.05	2	63.60	63.30	2	6,551	0.03%
2023/01/04	2	64.40	0	0.00	64.20	2	6,812	0.03%
2023/01/03	0	0.00	15	65.07	65.10	-15	6,868	-0.22%
2022/12/29	2	65.50	1	65.90	65.90	1	6,996	0.01%
2022/12/27	1	67.90	1	68.10	67.90	0	7,294	0.00%
2022/12/23	14	66.50	0	0.00	66.70	14	7,274	0.19%
2022/12/22	18	65.53	2	67.20	66.60	16	7,234	0.22%
2022/12/21	12	63.46	0	0.00	64.90	12	7,035	0.17%
2022/12/20	35.1	65.26	50	65.80	64.10	-14.9	6,836	-0.22%
2022/12/19	1.1	66.86	0	0.00	67.00	1.1	6,653	0.02%
2022/12/16	63	69.71	15	70.37	68.70	48	6,402	0.75%
2022/12/14	15	68.86	1	68.50	69.30	14	6,138	0.23%
2022/12/12	27	67.13	0	0.00	66.50	27	6,108	0.44%
2022/12/08	2	70.15	0	0.00	69.10	2	5,996	0.03%
2022/12/07	2	71.05	12	70.57	71.30	-10	5,828	-0.17%
2022/12/05	30	69.06	29	69.92	70.40	1	5,702	0.02%
2022/12/02	1	67.10	1	67.60	67.20	0	5,566	0.00%
2022/12/01	3	67.60	0	0.00	66.30	3	5,549	0.05%
2022/11/29	34	65.90	34	65.91	66.10	0	5,555	0.00%
2022/11/25	23	66.13	33	66.64	66.00	-10	5,670	-0.18%
2022/11/24	14	67.02	1	66.80	66.80	13	5,627	0.23%
2022/11/23	18	64.70	0	0.00	65.00	18	5,536	0.33%
2022/11/22	4	63.43	0	0.00	64.00	4	5,479	0.07%
2022/11/21	0	0.00	2	64.90	64.10	-2	5,480	-0.04%
2022/11/17	1	63.80	0	0.00	63.90	1	5,456	0.02%
2022/11/16	0	0.00	1	66.00	65.20	-1	5,409	-0.02%
2022/11/15	1	65.30	0	0.00	67.10	1	5,317	0.02%
2022/11/14	0	0.00	0.2	64.80	65.00	-0.2	5,222	0.00%
2022/11/11	0	0.00	0.2	62.50	62.70	-0.2	5,066	0.00%
2022/11/10	0	0.00	8	61.30	61.10	-8	5,028	-0.16%
2022/11/09	4	61.68	1	61.40	61.50	3	5,132	0.06%
2022/11/08	2	61.00	10	60.94	61.20	-8	5,205	-0.15%
2022/11/07	1	58.40	0	0.00	59.30	1	5,240	0.02%
2022/11/04	0.6	59.60	0	0.00	59.60	0.6	5,279	0.01%
2022/11/02	231	58.11	21.2	58.09	58.60	209.8	5,400	3.88%	大買/鉅額交易
2022/11/01	1	56.40	3	56.20	56.70	-2	5,495	-0.04%
2022/10/31	0	0.00	3	55.20	55.20	-3	5,540	-0.05%
2022/10/28	2	55.80	0	0.00	55.80	2	5,610	0.04%
2022/10/27	0	0.00	0.3	54.50	54.80	-0.3	5,593	-0.01%
2022/10/25	0	0.00	1	52.70	52.60	-1	6,121	-0.02%
2022/10/21	0	0.00	2	54.30	53.70	-2	6,112	-0.03%
2022/10/20	1.5	53.20	20.2	52.47	53.40	-18.7	6,148	-0.30%
2022/10/19	0	0.00	6	52.70	52.30	-6	6,231	-0.10%
2022/10/14	5	50.80	0	0.00	51.00	5	6,956	0.07%
2022/10/13	1	50.20	14	52.80	50.90	-13	7,122	-0.18%
2022/10/12	7	52.99	9.4	52.99	53.60	-2.4	6,937	-0.03%
2022/10/11	0	0.00	1	50.20	50.10	-1	6,663	-0.02%
2022/10/07	32	51.22	1	51.20	51.00	31	6,601	0.47%
2022/10/06	0	0.00	8	50.70	50.60	-8	6,516	-0.12%
2022/10/05	5	50.20	1	50.30	50.00	4	6,463	0.06%
2022/10/04	0	0.00	6	49.70	49.65	-6	6,343	-0.09%
2022/10/03	8	51.00	0	0.00	50.30	8	6,162	0.13%
2022/09/27	8	51.60	1	52.30	52.60	7	6,155	0.11%
2022/09/19	0	0.00	2	52.30	52.60	-2	5,970	-0.03%
2022/09/16	0.3	53.00	0	0.00	53.30	0.3	5,887	0.00%
2022/09/07	3.3	55.44	0	0.00	55.20	3.3	5,795	0.06%
2022/09/06	0	0.00	1	57.40	57.90	-1	5,722	-0.02%
2022/08/25	1	65.10	0	0.00	65.00	1	5,496	0.02%
2022/08/24	0	0.00	3	65.07	65.00	-3	5,491	-0.05%
2022/08/23	0	0.00	3	65.30	65.20	-3	5,494	-0.05%
2022/08/22	0	0.00	47	65.21	66.40	-47	5,526	-0.85%
2022/08/19	0	0.00	1	65.60	65.80	-1	5,520	-0.02%
2022/08/18	1	65.70	3	66.50	66.00	-2	5,506	-0.04%
2022/08/17	1	66.10	0	0.00	66.30	1	5,508	0.02%
2022/08/16	0.1	66.10	5	66.32	66.30	-4.9	5,509	-0.09%
2022/08/15	0.4	68.77	0	0.00	68.70	0.4	5,406	0.01%
2022/08/12	1	64.60	0	0.00	65.30	1	5,302	0.02%
2022/08/11	20	62.10	21	62.93	63.70	-1	5,286	-0.02%
2022/08/10	46	62.04	0	0.00	61.00	46	5,273	0.87%
2022/08/09	1	60.50	1	60.30	60.70	0	5,321	0.00%
2022/08/08	1	64.50	1	65.10	64.50	0	5,342	0.00%
2022/08/05	2	64.80	11	65.09	65.00	-9	5,284	-0.17%
2022/08/04	3.3	62.48	2	62.10	63.70	1.3	5,441	0.02%
2022/08/02	2	65.05	45	64.30	65.90	-43	5,716	-0.75%
2022/08/01	1	62.30	6	62.25	65.50	-5	6,231	-0.08%
2022/07/29	1	61.60	0.3	61.60	61.60	0.8	5,753	0.01%
2022/07/28	17	68.65	0	0.00	68.40	17	5,718	0.30%
2022/07/27	0	0.00	2.5	68.94	69.10	-2.5	5,796	-0.04%
2022/07/26	4	69.20	36	70.03	69.30	-32	5,796	-0.55%
2022/07/25	16	65.62	12	67.01	67.90	4	5,627	0.07%
2022/07/22	24.1	66.62	51.1	65.80	66.60	-27	5,429	-0.50%
2022/07/21	3	65.70	0.7	65.70	65.70	2.3	5,007	0.05%
2022/07/20	4	73.53	0	0.00	72.90	4	4,995	0.08%
2022/07/14	0	77.40	0	0.00	78.40	0	4,787	0.00%
2022/07/13	0	0.00	6	78.27	78.00	-6	4,809	-0.12%
2022/07/12	5	77.28	0	0.00	75.50	5	4,882	0.10%
2022/07/11	0	77.50	0	0.00	77.60	0	4,875	0.00%
2022/07/08	3	76.50	0	0.00	76.90	3	4,849	0.06%
2022/07/07	3	76.10	0	0.00	75.80	3	4,868	0.06%
2022/07/01	4.1	75.46	5	74.36	73.50	-0.9	5,045	-0.02%
2022/06/20	0.1	79.10	0	0.00	78.80	0.1	5,159	0.00%
2022/06/13	1	85.30	4	84.93	84.00	-3	5,256	-0.06%
2022/06/10	3	87.00	0	0.00	87.20	3	5,238	0.06%
2022/06/09	0	0.00	1	86.00	86.00	-1	5,240	-0.02%
2022/06/02	1	84.80	0	0.00	84.40	1	5,475	0.02%
2022/06/01	1	85.00	1	85.80	85.10	0	5,590	0.00%
2022/05/27	1	82.80	1	82.60	83.20	0	5,653	0.00%
2022/05/26	2	83.20	0	0.00	81.80	2	5,707	0.04%
2022/05/24	0	0.00	2	81.80	81.50	-2	6,042	-0.03%
2022/05/23	0	0.00	1	82.80	83.20	-1	6,136	-0.02%
2022/05/20	2	82.65	1	82.40	82.30	1	6,238	0.02%
2022/05/19	4	81.55	4	81.88	81.90	0	6,341	0.00%
2022/05/18	1	84.00	0	0.00	84.10	1	6,319	0.02%
2022/05/17	0	0.00	1	81.90	83.80	-1	6,370	-0.02%
2022/05/16	1	83.30	2	82.80	81.00	-1	6,264	-0.02%
2022/05/13	5	82.20	3	83.30	82.90	2	6,165	0.03%
2022/05/12	6.1	82.94	3	82.57	82.00	3.1	6,064	0.05%
2022/05/11	3	87.60	1	88.10	86.50	2	5,834	0.03%
2022/05/10	3	87.23	2	87.85	87.60	1	5,686	0.02%
2022/05/09	9	94.10	18	93.98	91.00	-9	5,402	-0.17%
2022/05/06	1	101.00	0	0.00	101.00	1	4,760	0.02%
2022/05/04	10	122.35	4	121.38	124.00	6	4,793	0.13%
2022/05/03	4	119.00	1	119.50	119.50	3	4,695	0.06%
2022/04/27	2	112.00	1	108.00	112.50	1	4,626	0.02%
2022/04/26	1	110.50	1	110.50	110.50	0	4,485	0.00%
2022/04/18	3.1	102.02	0	0.00	102.00	3.1	4,632	0.07%
2022/04/15	1	105.50	0	0.00	106.00	1	4,564	0.02%
2022/04/12	1.1	106.59	0	0.00	107.00	1.1	4,665	0.02%
2022/04/08	1	114.00	1	116.00	116.00	0	4,553	0.00%
2022/04/07	1.1	118.64	2	115.25	114.50	-0.9	4,569	-0.02%
2022/04/06	2	116.75	0	0.00	117.50	2	4,541	0.04%
2022/04/01	0	0.00	2	116.00	116.50	-2	4,530	-0.04%
2022/03/30	0	0.00	1	118.00	117.50	-1	4,582	-0.02%
2022/03/29	1	116.00	9	116.61	117.50	-8	4,686	-0.17%
2022/03/28	1	116.00	0	0.00	116.00	1	4,814	0.02%
2022/03/25	8	118.75	1.3	116.00	118.00	6.7	4,995	0.13%
2022/03/24	0	0.00	1	116.50	116.00	-1	5,080	-0.02%
2022/03/23	1	115.50	4	115.38	115.50	-3	5,195	-0.06%
2022/03/22	6	113.58	6	113.42	114.50	0	5,189	0.00%
2022/03/18	0	0.00	1.2	109.50	108.50	-1.2	5,182	-0.02%
2022/03/16	1.2	107.58	4	104.13	104.50	-2.8	5,235	-0.05%
2022/03/14	0	0.00	10	107.50	107.50	-10	5,214	-0.19%
2022/03/11	4.2	108.50	0	0.00	108.50	4.2	5,224	0.08%
2022/03/10	5	111.00	5	109.70	110.00	0	5,234	0.00%
2022/03/09	5.1	106.59	0	0.00	107.00	5.1	5,237	0.10%
2022/03/08	4.1	105.10	7	106.86	103.50	-2.9	5,279	-0.05%
2022/03/07	2	111.25	4	108.88	109.50	-2	5,186	-0.04%
2022/03/04	1.1	115.00	0	0.00	115.00	1.1	5,094	0.02%
2022/03/03	13	117.00	0	0.00	117.50	13	5,115	0.25%
2022/03/02	5	115.50	1.7	115.50	116.00	3.3	5,103	0.07%
2022/03/01	4	115.50	12.2	114.21	115.00	-8.2	5,084	-0.16%
2022/02/25	3	113.00	2	115.00	115.00	1	5,061	0.02%
2022/02/24	8	117.19	2	117.25	113.00	6	5,019	0.12%
2022/02/23	6	116.42	2	116.50	117.50	4	4,797	0.08%
2022/02/22	2.1	112.21	10	110.15	112.00	-7.9	4,706	-0.17%
2022/02/21	13.1	111.62	0	0.00	113.00	13.1	4,609	0.28%
2022/02/18	4	108.00	1	108.50	108.00	3	4,520	0.07%
2022/02/17	4	107.00	3.4	105.97	107.00	0.6	4,518	0.01%
2022/02/16	0	0.00	1	103.00	103.00	-1	4,484	-0.02%
2022/02/08	1	99.20	0	0.00	99.50	1	4,476	0.02%
2022/01/21	35	96.87	0	0.00	96.10	35	4,708	0.74%
2022/01/17	0	0.00	1	100.00	102.00	-1	5,044	-0.02%
2022/01/14	0.1	100.00	0	0.00	100.00	0.1	5,128	0.00%
2022/01/11	0	0.00	1.5	100.45	102.50	-1.5	5,114	-0.03%
2022/01/06	0	0.00	1.2	100.83	100.50	-1.2	5,016	-0.02%
2022/01/05	0	0.00	1	98.60	98.80	-1	5,041	-0.02%
2021/12/24	0	0.00	3	96.80	96.30	-3	5,611	-0.05%
2021/12/23	1	94.60	0	0.00	94.40	1	5,630	0.02%
2021/12/22	1.1	94.55	0	0.00	94.10	1.1	5,572	0.02%
2021/12/20	0.2	93.20	0	0.00	94.20	0.2	5,722	0.00%
2021/12/17	1	92.20	0	0.00	93.40	1	5,685	0.02%
2021/12/16	3.1	93.11	2	93.20	93.10	1.1	5,844	0.02%
2021/12/15	1	92.10	4	92.83	94.20	-3	6,185	-0.05%
2021/12/14	7	92.61	42	93.61	92.50	-35	6,310	-0.55%
2021/12/13	1	94.90	0	0.00	93.50	1	6,365	0.02%
2021/12/10	5	96.00	3	96.03	95.80	2	6,527	0.03%
2021/12/08	0.1	98.40	6	99.10	97.70	-5.9	6,843	-0.09%
2021/12/07	6	97.58	0	0.00	98.60	6	6,889	0.09%
2021/12/03	1	97.10	5	98.50	97.10	-4	6,968	-0.06%
2021/12/02	7	97.34	0	0.00	97.10	7	6,977	0.10%
2021/12/01	1	98.60	0.3	100.00	100.00	0.7	7,010	0.01%
2021/11/30	1	101.00	0	0.00	100.00	1	7,034	0.01%
2021/11/29	13	98.88	0	0.00	99.10	13	7,095	0.18%
2021/11/26	0	0.00	20	101.00	100.50	-20	7,131	-0.28%
2021/11/25	0	0.00	7.8	102.55	103.00	-7.8	7,181	-0.11%
2021/11/22	0.3	106.50	0.3	106.00	106.50	0	7,119	0.00%
2021/11/19	0	111.00	1	109.00	107.50	-1	7,089	-0.01%
2021/11/17	10	110.00	0	0.00	110.00	10	7,049	0.14%
2021/11/16	1	109.50	0	0.00	109.00	1	7,030	0.01%
2021/11/15	6	109.58	1	111.50	110.50	5	7,020	0.07%
2021/11/12	0	0.00	10	104.75	105.00	-10	6,951	-0.14%
2021/11/09	20	103.38	0	0.00	103.50	20	7,149	0.28%
2021/11/08	0.2	102.50	0	0.00	102.50	0.2	7,157	0.00%
2021/11/05	38.2	102.10	38	102.80	102.00	0.2	7,166	0.00%
2021/11/02	0	0.00	3	104.50	104.00	-3	7,065	-0.04%
2021/10/29	1	106.50	0	0.00	108.50	1	6,886	0.01%
2021/10/28	4	103.50	0.1	104.00	104.50	3.9	6,811	0.06%
2021/10/27	6.3	100.75	11	101.59	104.00	-4.7	6,774	-0.07%
2021/10/26	7.2	95.62	2.4	98.04	98.80	4.8	6,607	0.07%
2021/10/25	48	93.22	63	93.57	93.20	-15	6,519	-0.23%
2021/10/22	26	93.16	11	93.11	93.90	15	6,455	0.23%
2021/10/21	15.2	89.07	0	0.00	89.80	15.2	6,409	0.24%
2021/10/18	1	89.00	0	0.00	89.00	1	6,436	0.02%
2021/10/13	0	0.00	4	85.83	85.80	-4	6,473	-0.06%
2021/10/12	0.1	89.60	26	88.91	88.00	-25.9	6,377	-0.41%
2021/10/08	3	91.30	2.1	91.80	90.60	0.9	6,330	0.01%
2021/10/07	0	0.00	2	90.00	90.00	-2	6,285	-0.03%
2021/10/06	1	91.60	2	90.35	89.30	-1	6,285	-0.02%
2021/10/05	1.1	89.75	1	89.40	89.20	0.1	6,247	0.00%
2021/10/04	5	94.50	2	92.75	89.70	3	6,383	0.05%
2021/10/01	7	126.43	11	123.95	124.00	-4	6,331	-0.06%
2021/09/30	11.1	127.72	6	127.83	128.00	5.1	6,261	0.08%
2021/09/29	0	0.00	1	124.00	123.50	-1	6,174	-0.02%
2021/09/28	4	124.25	4.3	124.65	125.00	-0.3	6,113	0.00%
2021/09/27	3	119.67	1	127.50	120.50	2	5,939	0.03%
2021/09/24	0.2	133.50	4	131.50	132.00	-3.8	5,575	-0.07%
2021/09/23	1.3	132.27	9	129.83	133.50	-7.7	5,454	-0.14%
2021/09/22	11	136.09	10.6	139.17	131.50	0.4	5,182	0.01%
2021/09/17	9	143.00	6	142.75	146.00	3	4,843	0.06%
2021/09/16	1	138.50	6	135.50	138.00	-5	4,705	-0.11%
2021/09/15	16	137.50	17	141.12	138.00	-1	4,610	-0.02%
2021/09/14	8	132.94	9	133.11	135.50	-1	4,370	-0.02%
2021/09/13	15	131.63	8	129.81	129.50	7	4,221	0.17%
2021/09/10	5	128.60	6	128.75	129.50	-1	4,038	-0.02%
2021/09/09	1	123.00	1	125.00	125.00	0	3,986	0.00%
2021/09/08	12.1	126.88	28.4	125.89	121.50	-16.3	3,926	-0.42%
2021/09/07	15.1	124.83	0	0.00	125.50	15.1	3,840	0.39%
2021/09/06	3	122.00	1	123.00	121.50	2	3,781	0.05%
2021/09/03	1	118.00	1.6	118.06	117.00	-0.6	3,655	-0.02%
2021/09/02	2.3	115.37	204	114.99	116.00	-201.7	3,598	-5.61%	大賣/鉅額交易
2021/09/01	62	116.50	14	114.57	117.00	48	3,509	1.37%
2021/08/31	52	106.23	1	105.00	111.00	51	3,391	1.50%
2021/08/30	1	104.00	1	105.00	105.50	0	3,298	0.00%
2021/08/27	100.5	101.50	0	0.00	102.50	100.5	3,244	3.10%
2021/08/26	0	0.00	1	100.50	100.50	-1	3,221	-0.03%
2021/08/25	1	98.70	0	0.00	99.60	1	3,237	0.03%
2021/08/24	0	0.00	1	98.00	98.40	-1	3,232	-0.03%
2021/08/23	1	96.00	0	0.00	97.90	1	3,224	0.03%
2021/08/20	0	0.00	60	95.62	95.00	-60	3,223	-1.86%
2021/08/19	25	98.07	0	0.00	95.60	25	3,215	0.78%
2021/08/18	30	99.43	0	0.00	99.80	30	3,177	0.94%
2021/08/17	1	99.50	4	98.88	98.10	-3	3,157	-0.10%
2021/08/16	20	101.50	32	100.97	102.00	-12	3,112	-0.39%
2021/08/13	25	102.18	13	102.12	102.50	12	3,082	0.39%
2021/08/12	0	0.00	21	96.51	98.20	-21	2,985	-0.70%
2021/08/11	20	95.10	1	95.40	96.60	19	3,004	0.63%
2021/08/06	0	0.00	15	93.22	93.20	-15	3,206	-0.47%
2021/08/05	29	94.22	16	94.29	93.80	13	3,263	0.40%
2021/08/04	15	95.80	0	0.00	95.30	15	3,365	0.45%
2021/08/03	0	0.00	1	95.30	95.60	-1	3,470	-0.03%
2021/08/02	3	97.97	0	0.00	98.00	3	3,529	0.09%
2021/07/30	0	0.00	1	98.40	98.00	-1	3,496	-0.03%
2021/07/29	1	97.10	0	0.00	98.70	1	3,513	0.03%
2021/07/28	1	96.50	1	97.70	96.60	0	3,538	0.00%
2021/07/27	2	99.20	1	100.00	99.00	1	3,565	0.03%
2021/07/26	1	104.50	3	104.17	103.00	-2	3,548	-0.06%
2021/07/23	5	100.50	5	101.00	102.00	0	3,488	0.00%
2021/07/22	0	0.00	2	98.00	98.10	-2	3,418	-0.06%
2021/07/21	0	0.00	2	97.70	97.60	-2	3,421	-0.06%
2021/07/15	1	96.70	174.6	96.74	97.20	-173.6	3,513	-4.94%	大賣/鉅額交易
2021/07/14	0	0.00	139	95.39	95.80	-139	3,539	-3.93%	大賣/鉅額交易
2021/07/13	6	98.35	18	96.61	96.10	-12	3,629	-0.33%
2021/07/12	32	98.35	39	98.06	98.20	-7	3,627	-0.19%
2021/07/09	1	100.50	0	0.00	97.70	1	3,592	0.03%
2021/07/08	54	96.50	51	94.08	99.00	3	3,394	0.09%
2021/07/07	0	0.00	1.5	90.53	90.00	-1.5	3,301	-0.05%
2021/07/05	1	87.50	0	0.00	87.70	1	3,278	0.03%
2021/07/02	7	88.00	0	0.00	87.90	7	3,401	0.21%
2021/07/01	0	0.00	18	88.14	88.10	-18	3,418	-0.53%
2021/06/30	3	88.33	0	0.00	87.90	3	3,444	0.09%
2021/06/29	0	0.00	3	88.07	87.90	-3	3,493	-0.09%
2021/06/28	0	0.00	0.6	88.60	88.80	-0.6	3,503	-0.02%
2021/06/25	11	86.25	0	0.00	86.50	11	3,497	0.31%
2021/06/23	0	0.00	2	83.70	84.20	-2	3,779	-0.05%
2021/06/22	1	82.90	0	0.00	83.50	1	3,840	0.03%
2021/06/21	0	0.00	1	82.40	82.20	-1	4,024	-0.02%
2021/06/18	5	83.00	0	0.00	83.00	5	4,042	0.12%
2021/06/17	1	84.90	0	0.00	84.50	1	4,042	0.02%
2021/06/16	0	0.00	1	84.50	84.90	-1	4,174	-0.02%
2021/06/15	1	84.80	0	0.00	84.80	1	4,225	0.02%
2021/06/10	1	83.00	0	0.00	83.20	1	4,306	0.02%
2021/06/09	0	0.00	1	82.70	82.90	-1	4,341	-0.02%
2021/06/08	1	83.70	0	0.00	83.10	1	4,370	0.02%
2021/06/07	0	0.00	3	83.03	83.20	-3	4,463	-0.07%
2021/06/04	0	0.00	4	84.00	83.50	-4	4,489	-0.09%
2021/06/01	23	82.98	0	0.00	83.30	23	4,589	0.50%
2021/05/27	2	82.40	0	0.00	82.30	2	4,708	0.04%
2021/05/24	1	82.30	0	0.00	82.70	1	4,794	0.02%
2021/05/21	44	81.64	13	81.41	82.20	31	4,866	0.64%
2021/05/19	21	81.70	40	81.00	81.10	-19	4,907	-0.39%
2021/05/18	17	80.45	0	0.00	81.80	17	4,954	0.34%
2021/05/17	5	80.10	3	80.00	78.20	2	4,939	0.04%
2021/05/14	31	82.13	1	82.80	82.90	30	4,847	0.62%
2021/05/13	48	79.70	0	0.00	81.10	48	4,728	1.02%
2021/05/12	217	81.48	0	0.00	81.70	217	4,657	4.66%	大買/鉅額交易
2021/05/11	116	88.26	226	87.38	86.50	-110	4,518	-2.43%	大買/大賣/鉅額交易
2021/05/10	38	87.55	2	86.80	88.80	36	4,399	0.82%
2021/05/07	20	85.60	10	85.40	86.00	10	4,331	0.23%
2021/05/06	19	84.97	30	85.45	84.80	-11	4,320	-0.25%
2021/05/05	37	84.08	1.4	85.19	84.90	35.6	4,280	0.83%
2021/05/04	0	0.00	6	85.52	83.20	-6	4,211	-0.14%
2021/05/03	0	0.00	2	86.10	85.50	-2	4,142	-0.05%
2021/04/28	10	86.50	0	0.00	86.20	10	4,075	0.25%
2021/04/26	40	85.70	14.1	86.68	86.80	25.9	4,042	0.64%
2021/04/23	0	0.00	2	83.20	83.90	-2	3,948	-0.05%
2021/04/22	1	85.00	28	84.60	82.80	-27	3,936	-0.69%
2021/04/21	9	83.72	0	0.00	83.90	9	3,854	0.23%
2021/04/19	6	82.98	0	0.00	82.30	6	3,822	0.16%
2021/04/15	2	79.90	0	0.00	80.20	2	3,689	0.05%
2021/04/12	11	79.47	0	0.00	79.40	11	3,614	0.30%
2021/04/09	0	0.00	2	78.15	78.60	-2	3,580	-0.06%
2021/04/08	0	0.00	2	78.05	79.00	-2	3,552	-0.06%
2021/04/07	0	0.00	2	79.10	79.20	-2	3,420	-0.06%
2021/04/01	5	78.86	0	0.00	79.10	5	3,361	0.15%
2021/03/31	0	0.00	1	79.70	79.70	-1	3,306	-0.03%
2021/03/30	1	78.00	0	0.00	78.40	1	3,270	0.03%
2021/03/29	3	77.50	3.5	78.40	78.70	-0.5	3,233	-0.02%
2021/03/26	1	80.30	0	0.00	80.30	1	2,985	0.03%
2021/03/24	1	80.10	0	0.00	80.10	1	2,915	0.03%
2021/03/23	0	0.00	1	83.40	83.40	-1	2,719	-0.04%
2021/03/19	11	81.00	0	0.00	80.10	11	2,645	0.42%
2021/03/18	0	0.00	1	82.20	82.50	-1	2,508	-0.04%
2021/03/17	0	0.00	1.9	83.11	83.10	-1.9	2,457	-0.08%
2021/03/16	0	0.00	40.2	80.65	81.80	-40.2	2,415	-1.66%
2021/03/15	41	79.59	3	80.50	80.20	38	2,389	1.59%
2021/03/12	0	0.00	30	79.00	79.40	-30	2,372	-1.26%
2021/03/11	1	79.60	0	0.00	78.70	1	2,364	0.04%
2021/03/10	0	0.00	10	77.70	78.00	-10	2,283	-0.44%
2021/03/09	30	77.90	3	78.10	78.50	27	2,267	1.19%
2021/03/08	2	77.00	1	77.30	77.30	1	2,218	0.05%
2021/03/04	0	0.00	1	75.40	76.00	-1	2,206	-0.05%
2021/03/03	0	0.00	3	75.00	75.50	-3	2,149	-0.14%
2021/03/02	1	75.50	2	75.40	75.30	-1	2,122	-0.05%
2021/02/26	10	75.00	1	75.00	74.90	9	2,072	0.43%
2021/02/25	0	0.00	16	74.58	74.70	-16	2,017	-0.79%
2021/02/24	0	0.00	60	74.47	73.80	-60	2,009	-2.99%
2021/02/23	70	74.27	1	74.40	74.10	69	1,964	3.51%
2021/02/22	49	74.43	51	73.97	73.40	-2	1,876	-0.11%
2021/02/18	2	71.85	1	72.20	72.30	1	1,823	0.05%
2021/02/17	2	69.30	0	0.00	69.90	2	1,790	0.11%
2021/02/05	2	69.00	0	0.00	68.60	2	1,793	0.11%
2021/02/01	0	0.00	1	68.20	68.30	-1	1,846	-0.05%
2021/01/29	0	0.00	1	68.50	68.20	-1	1,847	-0.05%
2021/01/28	3	68.80	0	0.00	68.90	3	1,834	0.16%
2021/01/21	2	68.30	0	0.00	68.30	2	1,816	0.11%
2021/01/20	3	68.30	0	0.00	68.20	3	1,831	0.16%
2021/01/18	6	68.87	0	0.00	68.70	6	1,830	0.33%
2021/01/13	0	0.00	2	69.50	70.20	-2	1,819	-0.11%
2021/01/12	0	0.00	50	70.20	69.30	-50	1,791	-2.79%
2021/01/11	0	0.00	70	70.85	70.90	-70	1,756	-3.98%
2021/01/08	0	0.00	61	70.77	70.90	-61	1,746	-3.49%
2021/01/06	5	71.28	6	71.32	69.80	-1	1,713	-0.06%
2021/01/05	0	0.00	24	70.04	71.00	-24	1,698	-1.41%
2021/01/04	0	0.00	40	69.60	69.40	-40	1,655	-2.42%
2020/12/30	0	0.00	13	69.23	69.80	-13	1,641	-0.79%
2020/12/28	0	0.00	1.5	69.43	69.50	-1.5	1,621	-0.09%
2020/12/25	1	68.60	2	68.80	69.00	-1	1,612	-0.06%
2020/12/24	0	0.00	5	69.20	68.20	-5	1,613	-0.31%
2020/12/23	0	0.00	11	68.46	68.00	-11	1,593	-0.69%
2020/12/21	3	69.20	0	0.00	69.20	3	1,579	0.19%
2020/12/18	0	0.00	48	69.17	70.00	-48	1,568	-3.06%
2020/12/17	0	0.00	20	68.89	69.00	-20	1,541	-1.30%
2020/12/16	0	0.00	49	68.67	68.90	-49	1,544	-3.17%
2020/12/15	5	68.20	0	0.00	68.20	5	1,533	0.33%
2020/12/11	0	0.00	5.9	69.37	68.70	-5.9	1,515	-0.39%
2020/12/07	0	0.00	5	70.26	70.40	-5	1,441	-0.35%
2020/12/03	1	70.10	0	0.00	70.50	1	1,393	0.07%
2020/11/30	15	70.12	5	69.60	69.60	10	1,362	0.73%
2020/11/27	0	0.00	10	69.50	69.10	-10	1,328	-0.75%
2020/11/26	2	69.20	0	0.00	69.10	2	1,349	0.15%
2020/11/25	3	68.97	0.3	69.10	68.90	2.7	1,398	0.19%
2020/11/24	20	69.10	0	0.00	69.00	20	1,476	1.35%
2020/11/23	22	69.13	0	0.00	69.00	22	1,513	1.45%
2020/11/20	5	68.80	3	69.17	68.80	2	1,524	0.13%
2020/11/19	15	68.97	0	0.00	69.00	15	1,561	0.96%
2020/11/18	5	69.30	0	0.00	69.30	5	1,553	0.32%
2020/11/17	0	0.00	10	69.25	69.30	-10	1,533	-0.65%
2020/11/16	1	69.00	0	0.00	68.60	1	1,553	0.06%
2020/11/13	0	0.00	1	68.90	68.60	-1	1,542	-0.06%
2020/11/04	1	66.30	0	0.00	66.30	1	1,598	0.06%
2020/11/03	0	0.00	1	66.60	66.60	-1	1,607	-0.06%
2020/10/08	0	0.00	1	65.00	65.20	-1	2,046	-0.05%
2020/10/06	0	0.00	0	65.00	65.10	0	2,192	0.00%
2020/09/29	0.5	64.80	0	0.00	64.80	0.5	2,299	0.02%
2020/09/18	1	66.50	0	0.00	66.50	1	2,510	0.04%
2020/09/07	0	0.00	1	67.40	67.30	-1	2,749	-0.04%
2020/09/04	1	67.40	0	0.00	67.20	1	2,798	0.04%
2020/09/02	1	67.50	1	67.50	67.50	0	2,887	0.00%
2020/09/01	0	0.00	2	68.60	68.30	-2	2,925	-0.07%
2020/08/27	0	0.00	16	67.47	67.50	-16	2,920	-0.55%
2020/08/26	2	66.90	0	0.00	66.80	2	2,906	0.07%
2020/08/20	2	64.10	0	0.00	64.10	2	3,668	0.05%
2020/08/19	1	66.20	0	0.00	66.10	1	3,642	0.03%
2020/08/13	1	66.90	0	0.00	67.20	1	3,576	0.03%
2020/08/07	0	0.00	0.1	65.60	65.60	-0.1	3,648	0.00%
2020/08/06	0	0.00	2	66.00	66.00	-2	3,676	-0.05%
2020/08/05	0	0.00	0	65.60	65.60	0	3,692	0.00%
2020/08/04	1	64.90	0	0.00	65.10	1	3,719	0.03%
2020/07/31	0	0.00	8	64.19	64.20	-8	3,735	-0.21%
2020/07/29	1	64.10	0	0.00	64.30	1	3,723	0.03%
2020/07/28	85	63.41	0	0.00	63.30	85	3,736	2.27%
2020/07/27	101	63.44	0	0.00	64.00	101	3,752	2.69%	大買/鉅額交易
2020/07/24	61	64.29	0	0.00	64.40	61	3,740	1.63%
2020/07/23	1	65.10	0	0.00	65.00	1	3,733	0.03%
2020/07/22	59	65.76	0	0.00	65.80	59	3,718	1.59%
2020/07/21	0	0.00	0.6	65.70	65.70	-0.6	3,707	-0.02%
2020/07/20	10	64.70	0	0.00	65.20	10	3,693	0.27%
2020/07/17	7	65.47	0	0.00	65.30	7	3,679	0.19%
2020/07/16	0	0.00	1	67.00	66.10	-1	3,652	-0.03%
2020/07/15	2	71.40	1	71.40	71.40	1	3,554	0.03%
2020/07/14	0	0.00	251	71.43	71.30	-251	3,480	-7.21%	大賣/鉅額交易
2020/07/13	11	71.80	100	71.90	71.80	-89	3,426	-2.60%
2020/07/08	5	72.00	0	0.00	71.90	5	3,314	0.15%
2020/07/06	0.3	72.00	0	0.00	72.00	0.3	3,271	0.01%
2020/06/30	14	70.60	0	0.00	70.80	14	3,182	0.44%
2020/06/29	0	0.00	51	69.16	69.40	-51	3,209	-1.59%
2020/06/19	13	69.18	0	0.00	68.90	13	3,158	0.41%
2020/06/12	1	67.90	1	68.50	69.00	0	3,255	0.00%
2020/06/10	0	0.00	7	70.20	70.60	-7	3,222	-0.22%
2020/06/08	0	0.00	1	69.60	69.80	-1	3,237	-0.03%
2020/06/03	0	0.00	1	68.50	68.40	-1	3,176	-0.03%
2020/06/02	1	67.30	0	0.00	67.40	1	3,102	0.03%
2020/05/29	2	65.30	0	0.00	65.30	2	2,978	0.07%
2020/05/27	7	68.40	1	69.10	69.00	6	2,332	0.26%
2020/05/22	0	0.00	2	67.40	67.10	-2	2,294	-0.09%
2020/05/21	0	0.00	1	68.20	68.20	-1	2,275	-0.04%
2020/05/15	1	67.30	0	0.00	67.00	1	2,202	0.05%
2020/05/13	1	66.60	0	0.00	67.00	1	2,125	0.05%
2020/05/12	0	0.00	1	66.80	66.90	-1	2,100	-0.05%
2020/05/05	0	0.00	1	67.10	67.10	-1	2,056	-0.05%
2020/04/30	2	68.30	0	0.00	68.50	2	2,043	0.10%
2020/04/29	1	67.60	0	0.00	67.40	1	2,033	0.05%
2020/04/23	0	0.00	1	66.30	66.60	-1	2,068	-0.05%
2020/04/22	0	0.00	1	65.10	66.30	-1	2,070	-0.05%
2020/04/17	0	0.00	1	67.50	66.40	-1	2,012	-0.05%
2020/04/07	0	0.00	1	67.80	67.90	-1	1,905	-0.05%
2020/04/01	3	69.70	1	69.60	69.30	2	1,866	0.11%
2020/03/31	1	69.40	1	70.50	69.40	0	1,838	0.00%
2020/03/26	0.1	67.20	0	0.00	67.70	0.1	1,789	0.01%
2020/03/24	0	0.00	1	65.80	65.80	-1	1,801	-0.06%
2020/03/20	1	63.60	0	0.00	64.90	1	1,779	0.06%
2020/03/19	0	0.00	2	63.70	61.20	-2	1,767	-0.11%
2020/03/16	1	65.30	0	0.00	65.40	1	1,636	0.06%
2020/03/13	0	0.00	1	63.40	66.10	-1	1,603	-0.06%
2020/03/03	0	0.00	1	68.80	68.70	-1	1,489	-0.07%
2020/03/02	0	0.00	1	69.20	68.50	-1	1,491	-0.07%
2020/02/19	0	0.00	8	69.21	69.30	-8	1,548	-0.52%
2020/02/13	2	68.05	2	68.10	67.80	0	1,777	0.00%
2020/02/12	1	67.80	3	67.63	67.80	-2	1,785	-0.11%
2020/02/11	0	0.00	1	67.60	67.50	-1	1,792	-0.06%
2020/02/10	1	67.10	0	0.00	67.30	1	1,821	0.05%
2020/02/07	0	0.00	11	67.21	67.20	-11	1,828	-0.60%
2020/02/06	0.6	68.10	2	68.10	67.90	-1.4	1,836	-0.08%
2020/01/31	1	68.00	0	0.00	68.10	1	1,798	0.06%
2020/01/30	10	69.30	0	0.00	68.00	10	1,795	0.56%
2020/01/20	1	72.20	0	0.00	72.10	1	1,750	0.06%
2020/01/07	1	72.00	0	0.00	72.20	1	1,994	0.05%
2019/12/23	1	72.60	0	0.00	72.60	1	2,036	0.05%
2019/12/20	1	73.80	0	0.00	72.50	1	2,020	0.05%
2019/12/19	1	73.30	0	0.00	73.30	1	1,986	0.05%
2019/12/17	10	74.00	0	0.00	74.20	10	2,013	0.50%
2019/12/13	1	73.50	0	0.00	73.40	1	2,019	0.05%
2019/12/11	5	73.70	2	73.80	73.80	3	2,005	0.15%
2019/12/09	2	74.00	0	0.00	74.00	2	1,999	0.10%
2019/12/06	1	74.20	0	0.00	74.20	1	1,990	0.05%
2019/12/05	1	74.80	0	0.00	74.40	1	1,981	0.05%
2019/12/02	1	75.00	0	0.00	75.30	1	1,967	0.05%
2019/11/29	2	76.25	0	0.00	75.70	2	1,962	0.10%
2019/11/27	0.8	76.70	0	0.00	76.90	0.8	1,964	0.04%
2019/11/26	1	76.40	0	0.00	76.20	1	1,970	0.05%
2019/11/22	0	0.00	1	76.30	76.00	-1	1,977	-0.05%
2019/11/19	1	77.40	1	77.80	77.30	0	2,020	0.00%
2019/11/15	2	77.70	2	77.20	77.20	0	2,017	0.00%
2019/11/14	13	77.57	40	75.99	77.00	-27	2,000	-1.35%
2019/11/07	0	0.00	1	75.10	75.20	-1	2,000	-0.05%
2019/11/04	1	73.70	0	0.00	73.90	1	1,986	0.05%
2019/10/31	0	0.00	2	73.75	73.20	-2	2,030	-0.10%
2019/10/25	0	0.00	1	73.90	73.40	-1	1,981	-0.05%
2019/10/24	0	0.00	2	74.00	74.00	-2	1,968	-0.10%
2019/10/23	1	73.90	1	73.40	73.30	0	1,945	0.00%
2019/10/22	100	73.00	41	73.00	72.50	59	1,903	3.10%
2019/10/21	1	72.80	24	72.93	72.80	-23	1,880	-1.22%
2019/10/17	0	0.00	13	71.78	72.60	-13	1,835	-0.71%
2019/10/08	0.4	69.70	1	69.60	69.90	-0.6	1,771	-0.03%
2019/09/26	1	67.00	0	0.00	67.00	1	1,864	0.05%
2019/09/20	1	68.80	0	0.00	68.30	1	1,866	0.05%
2019/09/16	0	0.00	1	71.50	71.50	-1	2,113	-0.05%
2019/09/11	0	0.00	1	71.30	70.40	-1	2,188	-0.05%
2019/09/04	5	70.60	0	0.00	70.90	5	2,213	0.23%
2019/09/03	2	70.95	0	0.00	70.40	2	2,240	0.09%
2019/08/27	1	70.60	0	0.00	70.80	1	2,196	0.05%
2019/08/22	0	0.00	1	70.30	70.80	-1	2,125	-0.05%
2019/08/15	0	0.00	1	69.00	69.10	-1	2,065	-0.05%
2019/08/14	0	0.00	1	66.00	67.20	-1	1,977	-0.05%
2019/08/12	1	63.90	0	0.00	64.10	1	1,925	0.05%
2019/08/06	2	61.80	0	0.00	62.50	2	1,939	0.10%
2019/08/05	2	63.60	0	0.00	63.30	2	1,920	0.10%
2019/07/31	1	67.10	0	0.00	66.50	1	1,922	0.05%
2019/07/30	40	67.29	0	0.00	67.00	40	1,921	2.08%
2019/07/29	1	66.90	0	0.00	66.90	1	1,922	0.05%
2019/07/23	1	67.00	0	0.00	67.00	1	1,928	0.05%
2019/07/17	2	66.95	0	0.00	66.80	2	1,957	0.10%
2019/07/05	263	70.82	0	0.00	70.50	263	1,928	13.64%	大買/鉅額交易
2019/07/04	0	0.00	175	75.02	76.00	-175	1,898	-9.22%	大賣/鉅額交易
2019/07/02	1	74.90	0	0.00	74.80	1	1,871	0.05%
2019/07/01	0	0.00	86	75.51	75.20	-86	1,864	-4.61%
2019/05/30	2	68.80	2	68.90	68.90	0	1,293	0.00%
2019/05/29	2	69.00	1	69.30	68.70	1	1,301	0.08%
2019/05/28	3	70.60	0	0.00	69.80	3	1,306	0.23%
2019/05/22	1	69.50	0	0.00	69.40	1	1,231	0.08%
2019/05/21	2	69.20	0	0.00	69.80	2	1,239	0.16%
2019/05/20	1	69.20	0	0.00	69.50	1	1,217	0.08%
2019/05/17	5.4	68.70	0	0.00	68.70	5.4	1,215	0.44%
2019/05/13	1	69.40	0	0.00	69.50	1	1,138	0.09%
2019/05/10	1	69.50	0	0.00	69.50	1	1,148	0.09%
2019/05/09	3.4	70.66	0	0.00	70.00	3.4	1,141	0.30%
2019/05/03	1	74.10	0	0.00	74.20	1	1,094	0.09%
2019/05/02	2	74.35	0	0.00	74.50	2	1,095	0.18%
2019/04/30	8	73.79	0	0.00	73.80	8	1,086	0.74%
2019/04/29	5	74.26	0	0.00	73.90	5	1,062	0.47%
2019/04/19	22	76.55	0	0.00	76.60	22	1,030	2.14%
2019/04/18	1	76.10	0	0.00	75.40	1	1,043	0.10%
2019/04/12	1	78.10	0	0.00	78.10	1	994	0.10%
2019/04/03	10	78.40	0	0.00	78.50	10	924	1.08%
2019/03/27	0	0.00	0.2	79.40	79.30	-0.2	873	-0.02%
2019/03/22	0	0.00	0.6	80.90	81.20	-0.6	872	-0.07%
2019/02/26	0	0.00	1.2	82.63	82.70	-1.2	1,120	-0.11%
2019/02/20	1	82.80	0	0.00	83.10	1	1,120	0.09%
2019/02/19	0.1	81.50	0	0.00	81.50	0.1	1,118	0.01%
2018/11/08	0.3	79.00	0	0.00	79.10	0.3	3,170	0.01%
2018/11/06	3	78.30	0	0.00	76.50	3	3,214	0.09%
2018/11/05	20	78.50	0	0.00	77.80	20	3,252	0.61%
2018/11/02	18	77.20	0	0.00	78.90	18	3,282	0.55%
2018/11/01	0.8	77.10	0	0.00	77.10	0.8	3,374	0.02%
2018/10/30	29	74.50	0	0.00	75.60	29	3,524	0.82%
2018/10/17	0.4	54.30	0	0.00	54.70	0.4	3,529	0.01%
2018/10/16	2	53.80	0	0.00	54.10	2	3,495	0.06%
2018/10/11	10	54.00	0	0.00	54.00	10	3,437	0.29%
2018/09/25	0	0.00	10	60.00	60.00	-10	3,374	-0.30%
2018/09/10	14	56.11	0	0.00	55.90	14	3,460	0.40%
2018/09/05	1	59.30	0	0.00	59.30	1	3,500	0.03%
2018/08/31	10	62.40	0	0.00	63.00	10	3,564	0.28%
2018/08/17	0	0.00	10	63.30	63.00	-10	3,793	-0.26%
2018/08/16	0	0.00	10	63.10	62.90	-10	3,766	-0.27%
2018/08/15	0	0.00	2	62.95	62.50	-2	3,706	-0.05%
2018/08/14	25	59.50	0	0.00	59.40	25	3,595	0.70%
2018/08/10	0	0.00	25	60.70	61.00	-25	3,694	-0.68%
2018/08/09	0	0.00	3	61.70	61.30	-3	3,740	-0.08%
2018/08/08	16	61.36	5	61.20	61.80	11	3,881	0.28%
2018/08/07	56	60.49	19	60.64	60.30	37	3,861	0.96%
2018/08/03	0	0.00	1	60.80	60.10	-1	3,930	-0.03%
2018/08/02	80	59.40	33	59.38	58.70	47	3,914	1.20%
2018/08/01	85	59.24	41	59.20	59.40	44	3,903	1.13%
2018/07/27	135	62.03	275	62.01	62.00	-140	3,790	-3.69%	大買/大賣/鉅額交易
2018/07/24	1	61.90	0	0.00	62.00	1	3,654	0.03%
2018/07/18	1	63.00	0	0.00	63.00	1	3,718	0.03%
2018/07/11	4	62.10	0	0.00	62.00	4	3,791	0.11%
2018/07/09	10	61.00	20	60.30	61.60	-10	3,855	-0.26%
2018/07/05	2	59.80	0	0.00	59.60	2	3,902	0.05%
2018/07/04	5	60.60	0	0.00	60.70	5	3,975	0.13%
2018/07/03	0	0.00	2	60.80	60.70	-2	4,130	-0.05%
2018/07/02	2	62.00	0	0.00	61.80	2	4,159	0.05%
2018/06/29	2	62.00	0	0.00	62.20	2	4,158	0.05%
2018/06/27	38	61.63	0	0.00	60.70	38	4,216	0.90%
2018/06/26	36	61.53	0	0.00	61.60	36	4,252	0.85%
2018/06/15	16	61.90	0	0.00	63.20	16	5,142	0.31%
2018/06/14	0	0.00	15	62.40	62.20	-15	5,170	-0.29%
2018/06/12	46	62.50	0	0.00	62.70	46	5,278	0.87%
2018/05/25	5	62.10	6	62.55	62.70	-1	6,103	-0.02%
2018/05/24	0	0.00	1	61.40	61.40	-1	6,106	-0.02%
2018/05/22	1	61.80	1	61.70	61.90	0	6,171	0.00%
2018/05/21	2	61.50	46	61.06	62.00	-44	6,146	-0.72%
2018/05/18	0	0.00	1	59.50	59.60	-1	6,028	-0.02%
2018/05/17	5	60.60	2	59.80	59.70	3	6,050	0.05%
2018/05/16	2	59.80	13	60.08	60.00	-11	6,008	-0.18%
2018/05/14	14	59.14	1	59.00	59.00	13	6,001	0.22%
2018/05/09	0	0.00	2	58.10	58.20	-2	5,944	-0.03%
2018/05/03	2	58.30	0	0.00	57.60	2	5,916	0.03%
2018/04/18	1	57.70	0	0.00	58.10	1	5,973	0.02%
2018/04/17	0	0.00	3	58.40	56.80	-3	6,013	-0.05%
2018/04/16	0	0.00	2	59.00	58.80	-2	5,966	-0.03%
2018/04/12	0	0.00	36	58.82	58.60	-36	5,904	-0.61%
2018/04/11	1	58.10	0	0.00	58.10	1	5,899	0.02%
2018/04/10	1	58.60	1	58.80	58.50	0	5,854	0.00%
2018/04/09	2	57.30	2	58.35	58.50	0	5,787	0.00%
2018/04/02	23	56.35	0	0.00	56.30	23	5,594	0.41%
2018/03/30	1	56.30	0	0.00	56.40	1	5,566	0.02%
2018/03/28	2	56.85	1	56.50	57.00	1	5,485	0.02%
2018/03/27	91	58.58	7	59.26	57.00	84	5,392	1.56%
2018/03/23	40	56.60	17	57.06	58.90	23	4,854	0.47%
2018/03/22	1	59.40	0	0.00	57.50	1	4,639	0.02%
2018/03/21	1	59.60	2	59.30	59.10	-1	4,534	-0.02%
2018/03/20	0	0.00	2	57.80	58.10	-2	4,400	-0.05%
2018/03/19	0	0.00	2	57.90	58.00	-2	4,319	-0.05%
2018/03/16	2	56.50	0	0.00	57.00	2	4,292	0.05%
2018/03/15	1	57.60	7	57.43	57.40	-6	4,157	-0.14%
2018/03/14	1	55.10	4	55.40	55.60	-3	4,021	-0.07%
2018/03/12	0	0.00	3	55.40	55.40	-3	3,927	-0.08%
2018/03/09	0	0.00	1	54.30	54.20	-1	3,880	-0.03%
2018/03/08	1	55.60	0	0.00	54.70	1	3,864	0.03%
2018/03/07	2	53.10	3	54.40	55.30	-1	3,723	-0.03%
2018/03/06	32	52.27	11	52.48	52.30	21	3,379	0.62%
2018/03/05	1	52.50	21.3	53.08	51.90	-20.3	3,440	-0.59%
2018/02/26	0	0.00	1	52.00	52.00	-1	3,204	-0.03%
2018/02/23	1	51.20	0	0.00	50.70	1	3,190	0.03%
2018/02/21	1	48.70	1	49.35	49.30	0	3,556	0.00%
2018/02/07	1	48.65	0	0.00	48.40	1	4,307	0.02%
2018/02/06	10	48.30	0	0.00	47.30	10	4,428	0.23%
2018/01/31	0	0.00	5	51.10	51.50	-5	4,921	-0.10%
2018/01/30	1	51.80	0	0.00	51.60	1	5,010	0.02%
2018/01/29	0	0.00	1	52.30	52.50	-1	5,010	-0.02%
2018/01/22	0	0.00	1	52.40	52.60	-1	5,025	-0.02%
2018/01/17	0	0.00	3	52.97	53.10	-3	5,056	-0.06%
2018/01/16	1	53.20	2	53.30	53.40	-1	5,001	-0.02%
2018/01/15	0	0.00	1	52.50	52.50	-1	4,965	-0.02%
2018/01/11	2	52.60	0	0.00	52.00	2	4,944	0.04%
2018/01/05	5	51.10	1	51.80	51.80	4	4,806	0.08%
2018/01/04	0	0.00	5	50.40	50.60	-5	4,759	-0.11%