潤泰全 (2915)-凱基-松山券商分點個股進出

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
67.8
漲跌
▼0.9
漲幅
-1.31%
成交量
7,492張
產業
上市貿易百貨類股
741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－凱基-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山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
2024/05/21	4.2	67.94	5	67.94	67.80	-0.8	5,034	-0.02%
2024/05/20	7	70.79	1	69.00	68.70	6	4,930	0.12%
2024/05/17	3.3	72.26	1	70.40	70.70	2.3	4,760	0.05%
2024/05/16	8	72.98	2	73.30	72.10	6	4,542	0.13%
2024/05/15	2	73.50	9	73.22	73.20	-7	4,294	-0.16%
2024/05/14	10	69.45	3.5	68.95	68.20	6.5	3,836	0.17%
2024/05/13	3	68.93	11	68.85	69.60	-8	3,435	-0.23%
2024/05/10	0	0.00	1	63.30	63.30	-1	2,980	-0.03%
2024/05/09	3	62.27	1	62.50	61.90	2	2,902	0.07%
2024/05/08	0	62.50	0	0.00	62.60	0	2,873	0.00%
2024/05/06	0	0.00	10	64.00	63.70	-10	2,761	-0.36%
2024/05/03	10	63.50	10	63.80	62.60	0	2,682	0.00%
2024/05/02	5	63.84	14.4	63.88	63.60	-9.4	2,583	-0.36%
2024/04/30	0.2	61.02	0	0.00	60.20	0.2	2,289	0.01%
2024/04/23	0	0.00	1	60.00	59.80	-1	2,228	-0.04%
2024/04/19	1.1	59.52	0	0.00	59.60	1.1	2,216	0.05%
2024/04/16	0.1	58.40	0	0.00	58.40	0.1	2,188	0.01%
2024/04/15	2	59.40	0	0.00	59.70	2	2,155	0.09%
2024/04/11	0	0.00	6	59.70	59.80	-6	2,169	-0.28%
2024/04/10	0.1	60.10	0	0.00	60.30	0.1	2,168	0.01%
2024/04/09	100.2	59.59	0	0.00	59.90	100.2	2,194	4.57%
2024/04/08	0.3	59.49	0	0.00	59.30	0.3	2,262	0.01%
2024/04/02	0.1	60.20	0	0.00	59.90	0.1	2,339	0.01%
2024/04/01	0	0.00	10	60.25	60.30	-10	2,359	-0.42%
2024/03/29	0.1	59.50	0	0.00	59.40	0.1	2,356	0.01%
2024/03/28	0	0.00	1.2	59.63	59.60	-1.2	2,361	-0.05%
2024/03/26	0	0.00	3	59.40	59.00	-3	2,383	-0.13%
2024/03/22	0.1	58.70	0	0.00	59.00	0.1	2,438	0.00%
2024/03/19	6	58.60	2	58.20	58.20	4	2,641	0.15%
2024/03/15	21	59.34	0.3	59.40	59.20	20.7	2,652	0.78%
2024/03/14	7	59.43	0	0.00	59.60	7	2,577	0.27%
2024/03/13	0	0.00	1	61.40	61.20	-1	2,512	-0.04%
2024/03/12	0.6	61.00	3	61.17	61.20	-2.4	2,524	-0.10%
2024/03/11	0	0.00	2	60.00	60.80	-2	2,537	-0.08%
2024/03/08	2	59.20	1	59.20	59.30	1	2,500	0.04%
2024/03/07	1	59.50	0	0.00	59.50	1	2,525	0.04%
2024/03/04	6	59.10	0	0.00	59.10	6	2,569	0.23%
2024/03/01	1	59.50	1	59.40	59.50	0	2,552	0.00%
2024/02/29	7.1	58.99	0	0.00	59.20	7.1	2,556	0.28%
2024/02/27	3	59.80	0	0.00	59.50	3	2,533	0.12%
2024/02/26	6	60.20	0	0.00	60.20	6	2,514	0.24%
2024/02/23	0.1	60.40	0	0.00	60.20	0.1	2,534	0.00%
2024/02/20	0.1	60.80	0	0.00	60.70	0.1	2,651	0.00%
2024/02/16	2	60.40	0	0.00	60.40	2	2,858	0.07%
2024/02/05	0.1	60.40	0	0.00	60.40	0.1	2,996	0.00%
2024/02/02	1	60.60	0	0.00	60.50	1	2,989	0.03%
2024/01/31	2	60.10	0	0.00	60.10	2	2,982	0.07%
2024/01/30	1	60.60	0	0.00	60.40	1	2,967	0.03%
2024/01/22	5	60.50	0	0.00	60.10	5	2,978	0.17%
2024/01/19	1	60.10	0	0.00	60.30	1	2,970	0.03%
2024/01/18	0	0.00	2	60.10	60.30	-2	2,970	-0.07%
2024/01/16	2	61.79	0	0.00	61.10	2	2,902	0.07%
2024/01/12	10.1	62.10	0	0.00	62.00	10.1	2,872	0.35%
2024/01/11	10	62.40	0	0.00	62.60	10	2,883	0.35%
2024/01/10	10	62.90	0	0.00	62.90	10	2,970	0.34%
2024/01/09	0.1	63.20	0	0.00	63.00	0.1	2,973	0.00%
2024/01/08	0	0.00	18	63.30	63.20	-18	2,961	-0.61%
2024/01/05	2	64.10	0	0.00	63.70	2	2,938	0.07%
2024/01/04	61	63.90	0	0.00	63.80	61	2,930	2.08%
2024/01/03	1	65.10	0	0.00	64.50	1	2,926	0.03%
2023/12/29	0	0.00	0.1	64.20	64.30	-0.1	2,801	0.00%
2023/12/27	1	63.90	0	0.00	63.50	1	2,750	0.04%
2023/12/22	0	0.00	3	62.60	62.60	-3	2,713	-0.11%
2023/12/20	0	0.00	1	62.90	62.60	-1	2,688	-0.04%
2023/12/19	1	62.70	0	0.00	62.60	1	2,667	0.04%
2023/12/18	1	63.50	0	0.00	63.60	1	2,641	0.04%
2023/12/15	0	0.00	2	63.35	63.10	-2	2,638	-0.08%
2023/12/14	0	0.00	1	62.80	62.70	-1	2,470	-0.04%
2023/12/13	0	62.20	1	62.00	62.00	-1	2,421	-0.04%
2023/12/12	4.5	62.44	0.5	62.70	62.40	4	2,424	0.17%
2023/12/11	0	63.00	0	0.00	63.50	0	2,352	0.00%
2023/12/08	3	63.13	0	0.00	63.10	3	2,347	0.13%
2023/12/07	1	64.50	0	0.00	63.70	1	2,338	0.04%
2023/12/06	3	64.70	0	0.00	64.50	3	2,304	0.13%
2023/12/05	0	0.00	1	63.60	63.70	-1	2,257	-0.04%
2023/12/01	0	0.00	0.5	62.90	62.70	-0.5	2,201	-0.02%
2023/11/27	2	61.30	1	61.50	61.10	1	2,104	0.05%
2023/11/24	10	61.40	9	61.70	61.40	1	2,108	0.05%
2023/11/23	0.1	61.60	0	0.00	61.90	0.1	2,147	0.00%
2023/11/22	0.1	61.40	0	0.00	61.30	0.1	2,142	0.00%
2023/11/21	10	61.80	3	61.90	61.60	7	2,133	0.33%
2023/11/20	4.2	62.17	0	0.00	61.50	4.2	2,102	0.20%
2023/11/17	1	63.40	1	63.40	63.30	0	2,026	0.00%
2023/11/16	12.1	64.40	1	63.81	64.00	11.1	2,018	0.55%
2023/11/15	1	62.80	2.3	64.11	64.80	-1.3	2,009	-0.07%
2023/11/14	14	61.84	2	61.50	62.30	12	1,838	0.65%
2023/11/08	1	59.00	0	0.00	58.80	1	1,791	0.06%
2023/11/07	1	58.30	1	58.70	58.30	0	1,820	0.00%
2023/11/03	0.5	58.50	0	0.00	58.70	0.5	1,908	0.03%
2023/11/01	1	56.60	0	0.00	56.60	1	1,920	0.05%
2023/10/24	0	57.70	1	58.40	58.20	-1	1,988	-0.05%
2023/10/23	1	57.50	0	0.00	57.30	1	2,001	0.05%
2023/10/20	1	57.30	0	57.70	57.70	1	2,020	0.05%
2023/10/17	1	59.00	0	0.00	58.90	1	2,007	0.05%
2023/10/13	10	59.37	0	59.60	59.30	10	2,087	0.48%
2023/10/11	1	57.50	1	58.70	58.50	0	2,092	0.00%
2023/10/05	1	58.80	0	0.00	58.70	1	2,089	0.05%
2023/10/04	1	58.21	0	0.00	58.20	1	2,112	0.05%
2023/10/02	1	58.60	0	0.00	58.60	1	2,114	0.05%
2023/09/28	1	58.50	1	58.60	58.80	0	2,136	0.00%
2023/09/27	1	58.60	0.8	58.90	58.40	0.2	2,160	0.01%
2023/09/26	4	58.93	0	0.00	58.80	4	2,205	0.18%
2023/09/25	0	59.20	0	59.20	59.30	0	2,214	0.00%
2023/09/22	0.1	59.60	0	0.00	59.50	0.1	2,207	0.01%
2023/09/21	2	59.70	0	0.00	59.70	2	2,215	0.09%
2023/09/20	1	59.91	10	60.26	60.50	-9	2,219	-0.40%
2023/09/18	1	60.00	0	0.00	60.30	1	2,180	0.05%
2023/09/15	0.1	60.50	0	0.00	60.00	0.1	2,205	0.00%
2023/09/12	0	0.00	151	60.83	60.70	-151	2,250	-6.71%	大賣/鉅額交易
2023/09/07	0	0.00	10	60.70	60.80	-10	2,293	-0.44%
2023/09/06	1.1	61.02	0	0.00	61.20	1.1	2,312	0.05%
2023/09/05	1	61.60	0	0.00	61.90	1	2,318	0.04%
2023/09/04	0	0.00	0.1	62.00	62.30	-0.1	2,338	0.00%
2023/08/31	0	0.00	1	62.30	62.30	-1	2,414	-0.04%
2023/08/29	0	0.00	1	62.50	62.30	-1	2,537	-0.04%
2023/08/28	1	60.40	0	0.00	60.70	1	2,489	0.04%
2023/08/24	0.2	59.50	0	0.00	59.50	0.2	2,478	0.01%
2023/08/18	1.1	58.93	0	0.00	58.90	1.1	2,458	0.05%
2023/08/17	0.1	59.20	0	0.00	59.60	0.1	2,466	0.00%
2023/08/14	1	60.50	1	62.10	60.80	0	2,437	0.00%
2023/08/11	1	61.20	2	61.75	61.30	-1	2,411	-0.04%
2023/08/10	0.1	60.00	1.2	59.91	60.10	-1.1	2,394	-0.05%
2023/08/09	32.1	61.72	1	61.80	61.80	31.1	2,443	1.27%
2023/08/08	0	0.00	0	62.10	62.20	0	2,391	0.00%
2023/08/04	0.3	62.29	0	0.00	62.20	0.3	2,405	0.01%
2023/08/02	3	63.10	5	62.10	62.50	-2	2,421	-0.08%
2023/08/01	0	0.00	1	62.70	62.70	-1	2,406	-0.04%
2023/07/31	0	0.00	1	62.30	62.00	-1	2,392	-0.04%
2023/07/28	1	61.60	0	0.00	61.70	1	2,397	0.04%
2023/07/27	0	0.00	4	62.13	62.10	-4	2,392	-0.17%
2023/07/26	26	61.23	0.1	61.60	61.20	25.9	2,387	1.08%
2023/07/25	1	61.00	0	0.00	61.00	1	2,387	0.04%
2023/07/24	1.1	61.00	0	0.00	61.30	1.1	2,419	0.05%
2023/07/21	31	62.10	0	0.00	61.70	31	2,424	1.28%
2023/07/20	1	63.30	3.1	62.35	62.50	-2.1	2,483	-0.08%
2023/07/19	3.3	61.36	31.1	61.53	60.80	-27.8	2,503	-1.11%
2023/07/18	0	0.00	60.3	61.35	62.20	-60.3	2,509	-2.40%
2023/07/17	0.5	61.35	1.2	61.46	61.40	-0.7	2,506	-0.03%
2023/07/14	0.2	61.24	0	0.00	61.40	0.2	2,522	0.01%
2023/07/13	0	0.00	60.1	60.70	60.90	-60.1	2,540	-2.37%
2023/07/12	0	0.00	20	61.55	61.20	-20	2,541	-0.79%
2023/07/11	0	0.00	1	61.70	61.80	-1	2,548	-0.04%
2023/07/10	0	0.00	1	60.90	61.50	-1	2,568	-0.04%
2023/07/06	1	61.10	3	61.50	60.60	-2	2,596	-0.08%
2023/07/05	0	0.00	12	62.51	61.90	-12	2,579	-0.47%
2023/07/04	1	62.00	0.3	61.70	62.50	0.7	2,562	0.03%
2023/06/30	1	60.40	44	60.44	60.20	-43	2,549	-1.69%
2023/06/29	0.1	60.50	0	0.00	60.40	0.1	2,569	0.00%
2023/06/26	0	0.00	6	59.10	59.10	-6	2,604	-0.23%
2023/06/21	1	59.31	3	59.50	58.70	-2	2,638	-0.07%
2023/06/20	1	59.80	3	59.63	59.30	-2	2,626	-0.08%
2023/06/19	0	59.70	0	0.00	59.80	0	2,647	0.00%
2023/06/16	0	0.00	10	59.50	59.60	-10	2,694	-0.37%
2023/06/14	0	60.40	0	0.00	60.50	0	2,795	0.00%
2023/06/13	1	60.10	4	61.10	60.70	-3	2,879	-0.10%
2023/06/12	0.1	60.47	2	60.30	60.30	-1.9	3,139	-0.06%
2023/06/07	0.1	60.92	1	61.30	61.40	-0.9	3,131	-0.03%
2023/06/06	0.2	60.74	1	60.20	60.90	-0.8	3,097	-0.03%
2023/06/05	0	59.60	1.2	59.28	60.50	-1.2	3,067	-0.04%
2023/06/02	1.1	57.31	0	0.00	57.30	1.1	2,955	0.04%
2023/06/01	5.1	57.00	0.3	57.00	57.00	4.8	2,946	0.16%
2023/05/31	5	56.40	0	0.00	57.00	5	2,965	0.17%
2023/05/30	0.2	56.40	0	0.00	56.20	0.2	2,965	0.01%
2023/05/25	1.1	56.53	2	56.50	56.50	-0.9	2,995	-0.03%
2023/05/22	5	56.60	0	0.00	57.00	5	2,997	0.17%
2023/05/15	0	0.00	8	54.70	54.70	-8	3,008	-0.27%
2023/05/12	4	56.65	0	0.00	56.50	4	2,950	0.14%
2023/05/11	0	0.00	2	57.60	56.70	-2	2,945	-0.07%
2023/05/10	0.1	58.00	0	0.00	57.80	0.1	2,920	0.00%
2023/05/09	26	58.68	10	58.78	57.90	16	2,925	0.55%
2023/05/08	10	58.41	0	0.00	58.50	10	2,929	0.34%
2023/05/04	25	58.30	0	0.00	58.40	25	2,950	0.85%
2023/05/03	4	57.68	0	0.00	57.70	4	2,957	0.14%
2023/04/25	0	0.00	4	58.60	57.50	-4	2,990	-0.13%
2023/04/18	10	57.20	0	0.00	57.20	10	2,794	0.36%
2023/04/14	2	58.10	1	58.00	58.00	1	2,819	0.04%
2023/04/13	0.5	58.30	0	0.00	58.10	0.5	2,815	0.02%
2023/04/12	30	58.60	0	0.00	58.40	30	2,803	1.07%
2023/04/11	30	57.50	1	57.50	57.40	29	2,790	1.04%
2023/04/10	5	57.00	0	0.00	56.90	5	2,807	0.18%
2023/03/31	25	56.98	0	0.00	56.50	25	2,882	0.87%
2023/03/30	30	57.20	0	0.00	56.80	30	3,082	0.97%
2023/03/29	40	57.10	0	0.00	57.10	40	3,300	1.21%
2023/03/24	0	0.00	1	56.90	57.00	-1	4,147	-0.02%
2023/03/22	1.5	56.90	2	57.00	57.00	-0.5	4,223	-0.01%
2023/03/21	2	57.10	1	56.70	56.80	1	4,286	0.02%
2023/03/20	1	55.40	1	56.30	55.60	0	4,364	0.00%
2023/03/17	9.1	58.32	0	0.00	57.90	9.1	4,349	0.21%
2023/03/16	0	0.00	0.3	58.20	58.30	-0.3	4,469	-0.01%
2023/03/15	5	59.14	35	59.57	58.50	-30	4,473	-0.67%
2023/03/13	4	65.60	0	0.00	65.50	4	4,489	0.09%
2023/03/10	2	65.95	0	0.00	66.00	2	4,567	0.04%
2023/03/02	0	0.00	1	66.20	66.20	-1	4,796	-0.02%
2023/03/01	1	66.30	0	0.00	66.40	1	4,886	0.02%
2023/02/23	0	0.00	1	67.50	67.20	-1	4,913	-0.02%
2023/02/22	0.8	67.10	2	67.00	67.20	-1.2	4,960	-0.02%
2023/02/13	1	65.50	15	66.00	66.10	-14	5,500	-0.25%
2023/02/07	0	0.00	1	67.40	66.80	-1	5,670	-0.02%
2023/02/06	2	66.60	0	0.00	66.40	2	5,757	0.03%
2023/02/03	0	0.00	4	67.33	67.50	-4	5,774	-0.07%
2023/02/02	3	67.80	5	67.90	67.90	-2	5,809	-0.03%
2023/02/01	2	67.15	0	0.00	67.40	2	5,872	0.03%
2023/01/31	2	67.40	1	67.00	66.90	1	5,928	0.02%
2023/01/30	3	64.73	1	65.50	65.10	2	5,901	0.03%
2023/01/17	3	63.70	0	63.80	63.70	3	5,863	0.05%
2023/01/06	0	0.00	2	63.10	63.10	-2	6,363	-0.03%
2023/01/05	1.2	63.79	0	0.00	63.30	1.2	6,551	0.02%
2023/01/04	1.2	65.03	0	0.00	64.20	1.2	6,812	0.02%
2022/12/30	1.4	65.16	0	0.00	65.00	1.4	6,950	0.02%
2022/12/29	1	65.50	0	0.00	65.90	1	6,996	0.01%
2022/12/28	0.3	67.70	0	0.00	66.90	0.3	7,119	0.00%
2022/12/26	5	66.40	0	0.00	67.30	5	7,293	0.07%
2022/12/23	5	65.50	6	66.70	66.70	-1	7,274	-0.01%
2022/12/22	0	0.00	12	66.58	66.60	-12	7,234	-0.17%
2022/12/21	6	64.15	0	0.00	64.90	6	7,035	0.09%
2022/12/20	8	64.76	2	65.60	64.10	6	6,836	0.09%
2022/12/19	2	66.72	1	66.80	67.00	1	6,653	0.02%
2022/12/16	2	68.00	4	70.53	68.70	-2	6,402	-0.03%
2022/12/15	1	69.10	0	0.00	69.10	1	6,149	0.02%
2022/12/14	0	0.00	6	68.83	69.30	-6	6,138	-0.10%
2022/12/12	8.1	67.15	0	0.00	66.50	8.1	6,108	0.13%
2022/12/09	4	69.20	2	69.00	68.90	2	6,048	0.03%
2022/12/08	7	69.14	6	69.52	69.10	1	5,996	0.02%
2022/12/07	8	70.71	6	71.37	71.30	2	5,828	0.03%
2022/12/06	3	70.70	3	70.80	70.00	0	5,757	0.00%
2022/12/05	1.8	70.42	3	70.37	70.40	-1.2	5,702	-0.02%
2022/12/02	1	67.50	1	67.80	67.20	0	5,566	0.00%
2022/12/01	2	66.50	3	67.03	66.30	-1	5,549	-0.02%
2022/11/30	0.5	66.10	0	0.00	66.30	0.5	5,543	0.01%
2022/11/29	6	65.80	0	0.00	66.10	6	5,555	0.11%
2022/11/28	4	65.68	0	0.00	66.10	4	5,623	0.07%
2022/11/25	9.1	66.53	0	0.00	66.00	9.1	5,670	0.16%
2022/11/24	1	66.90	2	66.80	66.80	-1	5,627	-0.02%
2022/11/23	3	64.70	1	64.70	65.00	2	5,536	0.04%
2022/11/22	2	63.50	1	64.10	64.00	1	5,479	0.02%
2022/11/18	2	63.90	0	0.00	64.00	2	5,485	0.04%
2022/11/17	0	0.00	1	64.00	63.90	-1	5,456	-0.02%
2022/11/16	2	65.70	0	0.00	65.20	2	5,409	0.04%
2022/11/14	15	64.69	11	65.03	65.00	4	5,222	0.08%
2022/11/11	8	62.33	0	0.00	62.70	8	5,066	0.16%
2022/11/10	0	0.00	0.3	61.50	61.10	-0.3	5,028	-0.01%
2022/11/09	1	61.70	9	61.27	61.50	-8	5,132	-0.16%
2022/11/08	1	61.10	0	0.00	61.20	1	5,205	0.02%
2022/11/07	1	58.50	2	59.05	59.30	-1	5,240	-0.02%
2022/11/04	1	59.60	4	59.35	59.60	-3	5,279	-0.06%
2022/11/03	4	58.55	0	0.00	59.20	4	5,334	0.07%
2022/11/02	0	0.00	2	58.50	58.60	-2	5,400	-0.04%
2022/11/01	1	56.50	0	0.00	56.70	1	5,495	0.02%
2022/10/31	0.7	55.30	1	55.40	55.20	-0.3	5,540	-0.01%
2022/10/28	0	0.00	3	55.90	55.80	-3	5,610	-0.05%
2022/10/27	4	54.40	1	53.90	54.80	3	5,593	0.05%
2022/10/25	0	0.00	2	53.10	52.60	-2	6,121	-0.03%
2022/10/24	0	0.00	1	53.90	52.90	-1	6,126	-0.02%
2022/10/21	0	0.00	3	54.50	53.70	-3	6,112	-0.05%
2022/10/19	1	51.70	5	52.52	52.30	-4	6,231	-0.06%
2022/10/14	1	51.20	0	0.00	51.00	1	6,956	0.01%
2022/10/13	3	51.27	3	51.00	50.90	0	7,122	0.00%
2022/10/12	1	54.20	8.1	52.79	53.60	-7.1	6,937	-0.10%
2022/10/11	0.1	50.10	1	49.90	50.10	-0.9	6,663	-0.01%
2022/10/07	3	50.83	7	51.00	51.00	-4	6,601	-0.06%
2022/10/06	2	50.50	3	50.47	50.60	-1	6,516	-0.02%
2022/10/05	0.1	50.10	3	50.43	50.00	-2.9	6,463	-0.05%
2022/10/04	9	49.75	4.6	49.66	49.65	4.4	6,343	0.07%
2022/10/03	0	0.00	0.1	50.30	50.30	-0.1	6,162	0.00%
2022/09/27	0	0.00	1	52.40	52.60	-1	6,155	-0.02%
2022/09/26	0	0.00	4	51.25	51.40	-4	6,133	-0.07%
2022/09/23	1	52.40	0	0.00	52.10	1	6,099	0.02%
2022/09/22	0	0.00	1	52.20	52.40	-1	6,093	-0.02%
2022/09/21	0	0.00	6	52.92	52.60	-6	6,041	-0.10%
2022/09/20	0.1	52.50	0	0.00	52.50	0.1	5,984	0.00%
2022/09/19	0	0.00	13.2	52.39	52.60	-13.2	5,970	-0.22%
2022/09/16	0	0.00	20	53.03	53.30	-20	5,887	-0.34%
2022/09/14	0	0.00	0	54.10	54.10	0	5,847	0.00%
2022/09/13	0	55.40	785	54.99	55.10	-785	5,849	-13.42%	大賣/鉅額交易
2022/09/12	10	55.15	50	54.92	55.10	-40	5,862	-0.68%
2022/09/08	1.1	55.12	1	54.50	54.90	0.1	5,858	0.00%
2022/09/07	3	55.40	2	55.90	55.20	1	5,795	0.02%
2022/09/06	1	58.80	9	58.50	57.90	-8	5,722	-0.14%
2022/09/02	2	60.15	0	0.00	60.10	2	5,705	0.04%
2022/09/01	1	64.00	1.2	62.12	62.50	-0.2	5,643	0.00%
2022/08/31	0	0.00	3	65.40	65.40	-3	5,586	-0.05%
2022/08/29	0	0.00	0.1	65.00	65.30	-0.1	5,569	0.00%
2022/08/26	4	65.45	0	0.00	66.80	4	5,540	0.07%
2022/08/25	10	65.50	0	0.00	65.00	10	5,496	0.18%
2022/08/24	0	64.80	0	0.00	65.00	0	5,491	0.00%
2022/08/23	1	65.20	1	65.10	65.20	0	5,494	0.00%
2022/08/22	0	0.00	1	66.00	66.40	-1	5,526	-0.02%
2022/08/19	2	65.10	1	65.70	65.80	1	5,520	0.02%
2022/08/18	4	65.23	0	0.00	66.00	4	5,506	0.07%
2022/08/17	1	66.10	0	0.00	66.30	1	5,508	0.02%
2022/08/16	1	66.12	7	66.24	66.30	-6	5,509	-0.11%
2022/08/15	6.1	67.88	8.2	68.71	68.70	-2.1	5,406	-0.04%
2022/08/12	0	0.00	1	64.90	65.30	-1	5,302	-0.02%
2022/08/10	2	61.35	0	0.00	61.00	2	5,273	0.04%
2022/08/09	1	60.00	3	60.40	60.70	-2	5,321	-0.04%
2022/08/08	0	65.00	1.7	64.56	64.50	-1.6	5,342	-0.03%
2022/08/05	3	64.93	0	0.00	65.00	3	5,284	0.06%
2022/08/04	0	0.00	143	62.60	63.70	-143	5,441	-2.63%	大賣/鉅額交易
2022/08/03	9	64.97	0	0.00	65.00	9	5,496	0.16%
2022/08/02	2	65.10	3	65.13	65.90	-1	5,716	-0.02%
2022/08/01	33	62.45	9	62.43	65.50	24	6,231	0.39%
2022/07/29	2	61.60	1.9	61.60	61.60	0.1	5,753	0.00%
2022/07/27	2.1	67.88	1	68.80	69.10	1.1	5,796	0.02%
2022/07/26	150	70.67	6.4	70.33	69.30	143.6	5,796	2.48%	大買/鉅額交易
2022/07/25	2	66.85	6	66.63	67.90	-4	5,627	-0.07%
2022/07/22	10.2	66.06	7.4	66.12	66.60	2.8	5,429	0.05%
2022/07/21	6	65.70	0	0.00	65.70	6	5,007	0.12%
2022/07/20	4	72.97	2	75.30	72.90	2	4,995	0.04%
2022/07/19	1	81.20	0	0.00	80.90	1	4,811	0.02%
2022/07/15	1	78.50	1	78.50	78.30	0	4,784	0.00%
2022/07/14	0	0.00	2	78.20	78.40	-2	4,787	-0.04%
2022/07/11	2	77.05	1	78.20	77.60	1	4,875	0.02%
2022/07/08	0	0.00	1.3	76.67	76.90	-1.3	4,849	-0.03%
2022/07/07	0	0.00	2	74.60	75.80	-2	4,868	-0.04%
2022/07/04	1	73.60	1	74.30	74.50	0	4,992	0.00%
2022/07/01	3	75.60	1	77.00	73.50	2	5,045	0.04%
2022/06/30	0	0.00	1	77.30	77.60	-1	4,978	-0.02%
2022/06/29	0.4	80.00	0	0.00	79.80	0.4	4,966	0.01%
2022/06/24	0	0.00	1	79.20	79.60	-1	5,041	-0.02%
2022/06/23	5	79.04	2	78.25	78.20	3	5,069	0.06%
2022/06/22	1	78.90	0	0.00	79.10	1	5,110	0.02%
2022/06/21	0	0.00	1	81.00	81.40	-1	5,123	-0.02%
2022/06/20	5.1	79.54	0.2	79.80	78.80	4.9	5,159	0.09%
2022/06/17	1	81.90	0	0.00	82.60	1	5,198	0.02%
2022/06/16	1	82.50	1	84.50	82.40	0	5,186	0.00%
2022/06/15	1	85.30	4	84.68	84.30	-3	5,201	-0.06%
2022/06/14	3	83.60	0	0.00	84.00	3	5,223	0.06%
2022/06/13	13	84.58	3	84.17	84.00	10	5,256	0.19%
2022/06/10	2	87.00	1	87.20	87.20	1	5,238	0.02%
2022/06/09	16.4	85.74	0	0.00	86.00	16.4	5,240	0.31%
2022/06/08	1	85.80	4	85.50	85.50	-3	5,261	-0.06%
2022/06/07	1	85.10	4	85.08	85.00	-3	5,310	-0.06%
2022/06/02	1	85.09	1	84.60	84.40	0	5,475	0.00%
2022/05/30	2.1	84.76	3	84.57	85.10	-0.9	5,656	-0.02%
2022/05/27	0	0.00	9	82.89	83.20	-9	5,653	-0.16%
2022/05/26	2	82.75	1	82.20	81.80	1	5,707	0.02%
2022/05/25	2.1	82.00	6	81.92	82.30	-3.9	5,806	-0.07%
2022/05/24	2	82.00	0	0.00	81.50	2	6,042	0.03%
2022/05/23	5	83.50	1	83.20	83.20	4	6,136	0.07%
2022/05/20	9	82.56	2	82.80	82.30	7	6,238	0.11%
2022/05/19	31	81.79	0	0.00	81.90	31	6,341	0.49%
2022/05/18	5	84.42	2	84.05	84.10	3	6,319	0.05%
2022/05/17	6.1	81.38	9	82.87	83.80	-3	6,370	-0.05%
2022/05/16	16	82.63	2	82.60	81.00	14	6,264	0.22%
2022/05/13	10.2	82.68	3	82.27	82.90	7.2	6,165	0.12%
2022/05/12	33	83.09	2	84.05	82.00	31	6,064	0.51%
2022/05/11	84	86.80	2	87.05	86.50	82	5,834	1.41%
2022/05/10	24.2	87.86	13	88.05	87.60	11.2	5,686	0.20%
2022/05/09	26.2	91.85	32	93.84	91.00	-5.8	5,402	-0.11%
2022/05/06	1.4	101.00	0	0.00	101.00	1.4	4,760	0.03%
2022/05/04	5	121.00	4	122.63	124.00	1	4,793	0.02%
2022/05/03	4	118.13	17.1	117.79	119.50	-13.1	4,695	-0.28%
2022/04/29	4	113.50	2.2	114.55	115.50	1.8	4,632	0.04%
2022/04/28	3.7	111.59	0.3	112.00	112.00	3.5	4,635	0.07%
2022/04/27	21.1	110.75	3	110.00	112.50	18.1	4,626	0.39%
2022/04/25	3.1	100.17	0	0.00	100.50	3.1	4,396	0.07%
2022/04/20	0	0.00	1	103.00	103.50	-1	4,502	-0.02%
2022/04/19	1.1	103.00	0	0.00	103.00	1.1	4,538	0.02%
2022/04/18	1.2	103.42	0	0.00	102.00	1.2	4,632	0.03%
2022/04/15	1	106.50	0	0.00	106.00	1	4,564	0.02%
2022/04/14	20	107.50	0	0.00	107.50	20	4,598	0.43%
2022/04/13	0.1	108.00	0	0.00	108.50	0.1	4,682	0.00%
2022/04/12	4.2	109.27	1	111.00	107.00	3.2	4,665	0.07%
2022/04/11	30.2	113.01	0	0.00	113.00	30.2	4,572	0.66%
2022/04/08	2	115.25	2.2	115.50	116.00	-0.2	4,553	0.00%
2022/04/07	3	115.50	0	0.00	114.50	3	4,569	0.07%
2022/04/06	30.1	116.00	0	0.00	117.50	30.1	4,541	0.66%
2022/03/31	0	0.00	6	116.50	116.00	-6	4,530	-0.13%
2022/03/30	0.1	118.00	0	0.00	117.50	0.1	4,582	0.00%
2022/03/29	1	117.00	4	116.63	117.50	-3	4,686	-0.06%
2022/03/28	3.1	115.16	6	115.08	116.00	-3	4,814	-0.06%
2022/03/25	5.1	118.46	1.5	118.50	118.00	3.6	4,995	0.07%
2022/03/24	1	116.50	2	116.00	116.00	-1	5,080	-0.02%
2022/03/23	3	114.33	0	0.00	115.50	3	5,195	0.06%
2022/03/22	0	0.00	1.6	112.58	114.50	-1.6	5,189	-0.03%
2022/03/21	0	0.00	1	108.50	108.50	-1	5,144	-0.02%
2022/03/18	1.1	108.05	2	108.50	108.50	-1	5,182	-0.02%
2022/03/17	0	0.00	0.2	107.50	107.50	-0.2	5,236	0.00%
2022/03/15	1	105.50	16	106.44	106.00	-15	5,194	-0.29%
2022/03/14	2.1	108.00	1	107.50	107.50	1.1	5,214	0.02%
2022/03/11	1	107.50	5	107.60	108.50	-4	5,224	-0.08%
2022/03/10	1.1	110.45	18	110.03	110.00	-16.9	5,234	-0.32%
2022/03/09	3.1	105.52	19	106.00	107.00	-15.9	5,237	-0.30%
2022/03/08	8	106.19	19	106.84	103.50	-11	5,279	-0.21%
2022/03/07	1	109.00	1	110.00	109.50	0	5,186	0.00%
2022/03/04	5	116.10	0	0.00	115.00	5	5,094	0.10%
2022/03/03	1	117.50	1.3	117.50	117.50	-0.3	5,115	-0.01%
2022/03/02	1	114.00	8.3	114.69	116.00	-7.3	5,103	-0.14%
2022/03/01	12	113.67	7.1	114.37	115.00	4.9	5,084	0.10%
2022/02/25	7	114.00	4	113.75	115.00	3	5,061	0.06%
2022/02/24	5	115.80	4.1	119.46	113.00	0.9	5,019	0.02%
2022/02/23	2.1	115.75	1.3	116.30	117.50	0.8	4,797	0.02%
2022/02/22	5.1	111.99	51.5	111.95	112.00	-46.4	4,706	-0.99%
2022/02/21	4	110.27	6.7	112.13	113.00	-2.7	4,609	-0.06%
2022/02/18	6.1	105.36	4.2	107.45	108.00	1.9	4,520	0.04%
2022/02/17	7.3	106.41	7.5	106.83	107.00	-0.2	4,518	0.00%
2022/02/16	1	103.00	3	103.00	103.00	-2	4,484	-0.04%
2022/02/15	0	0.00	1	102.50	102.00	-1	4,479	-0.02%
2022/02/14	0.1	99.95	0	0.00	100.00	0.1	4,450	0.00%
2022/02/10	0.4	100.25	0	0.00	101.00	0.4	4,433	0.01%
2022/02/09	0	0.00	2.9	99.63	99.80	-2.9	4,440	-0.07%
2022/02/08	0	0.00	6	99.07	99.50	-6	4,476	-0.13%
2022/02/07	1.1	97.03	0	0.00	98.80	1.1	4,483	0.02%
2022/01/26	3.1	94.31	0	0.00	94.60	3.1	4,488	0.07%
2022/01/25	0.1	94.65	0	0.00	93.80	0.1	4,598	0.00%
2022/01/24	0.2	94.65	0	0.00	95.90	0.2	4,658	0.00%
2022/01/21	2.5	96.87	4.6	98.09	96.10	-2.1	4,708	-0.04%
2022/01/20	1.2	98.89	0	0.00	98.70	1.2	4,720	0.03%
2022/01/19	1.1	100.48	2	99.20	99.20	-0.9	4,873	-0.02%
2022/01/18	0.1	101.00	1	101.50	101.50	-1	4,960	-0.02%
2022/01/17	0.1	100.00	3.1	100.34	102.00	-3.1	5,044	-0.06%
2022/01/14	6.2	100.45	0	0.00	100.00	6.2	5,128	0.12%
2022/01/13	100.1	101.50	2	102.00	102.50	98.1	5,120	1.91%
2022/01/12	3.1	101.01	0	0.00	101.50	3.1	5,128	0.06%
2022/01/11	4.1	103.32	121	103.47	102.50	-117	5,114	-2.29%	大賣/鉅額交易
2022/01/10	0.3	98.34	0	0.00	99.30	0.3	5,035	0.00%
2022/01/07	13.1	99.77	0	0.00	98.90	13.1	5,042	0.26%
2022/01/06	3	101.00	2	100.50	100.50	1	5,016	0.02%
2022/01/05	1	98.60	0	0.00	98.80	1	5,041	0.02%
2022/01/03	2.1	97.30	0.1	97.40	97.40	2	5,126	0.04%
2021/12/29	8	97.20	7	97.00	97.20	1	5,228	0.02%
2021/12/28	3	95.90	0	0.00	96.20	3	5,276	0.06%
2021/12/27	3	96.00	0	0.00	96.10	3	5,496	0.05%
2021/12/24	7	96.79	1	97.50	96.30	6	5,611	0.11%
2021/12/23	1	94.10	0	0.00	94.40	1	5,630	0.02%
2021/12/22	2.1	95.19	1	94.50	94.10	1.1	5,572	0.02%
2021/12/21	16	95.56	5	95.90	96.30	11	5,570	0.20%
2021/12/20	360	93.02	0	0.00	94.20	360	5,722	6.29%	大買/鉅額交易
2021/12/17	7	92.06	0	0.00	93.40	7	5,685	0.12%
2021/12/16	0.1	93.10	0	0.00	93.10	0.1	5,844	0.00%
2021/12/15	1	92.60	2	94.40	94.20	-1	6,185	-0.02%
2021/12/14	4.2	93.00	0	0.00	92.50	4.2	6,310	0.07%
2021/12/13	3.3	94.06	0	0.00	93.50	3.3	6,365	0.05%
2021/12/10	1.2	96.05	0	0.00	95.80	1.2	6,527	0.02%
2021/12/09	1.1	97.02	13	97.10	97.00	-12	6,649	-0.18%
2021/12/08	1	98.00	0	0.00	97.70	1	6,843	0.01%
2021/12/07	1	97.60	0	98.30	98.60	1	6,889	0.01%
2021/12/06	2	96.05	1	95.90	96.50	1	6,922	0.01%
2021/12/03	4.3	97.06	0	0.00	97.10	4.3	6,968	0.06%
2021/12/02	5	97.74	2	97.30	97.10	3	6,977	0.04%
2021/12/01	4.1	99.45	0	0.00	100.00	4.1	7,010	0.06%
2021/11/30	4	101.13	0.1	101.50	100.00	3.9	7,034	0.06%
2021/11/29	0.1	99.50	0	0.00	99.10	0.1	7,095	0.00%
2021/11/26	2.1	100.50	1	100.00	100.50	1.1	7,131	0.02%
2021/11/25	1	104.00	1.2	102.55	103.00	-0.2	7,181	0.00%
2021/11/24	1.1	103.50	0.2	103.83	103.50	1	7,201	0.01%
2021/11/23	10.1	104.01	4.3	105.57	104.00	5.8	7,182	0.08%
2021/11/22	1.1	106.00	2.4	106.27	106.50	-1.3	7,119	-0.02%
2021/11/19	10.1	108.01	0	0.00	107.50	10.1	7,089	0.14%
2021/11/18	1	109.50	0	111.00	110.50	1	7,070	0.01%
2021/11/17	1	109.00	1	110.00	110.00	0	7,049	0.00%
2021/11/16	2.6	108.31	33	108.49	109.00	-30.4	7,030	-0.43%
2021/11/15	4	110.25	12.1	109.18	110.50	-8.1	7,020	-0.12%
2021/11/12	4	104.13	1	104.01	105.00	3	6,951	0.04%
2021/11/11	0	0.00	4.4	103.50	104.00	-4.4	6,996	-0.06%
2021/11/10	1	103.00	0	0.00	103.00	1	7,055	0.01%
2021/11/09	6	103.92	5	103.50	103.50	1	7,149	0.01%
2021/11/08	2	103.25	6	101.42	102.50	-4	7,157	-0.06%
2021/11/05	0	0.00	26	101.96	102.00	-26	7,166	-0.36%
2021/11/04	4	106.88	25	108.02	104.50	-21	7,128	-0.29%
2021/11/03	1	106.00	24.4	106.47	106.00	-23.4	7,109	-0.33%
2021/11/02	2	107.00	27.2	109.21	104.00	-25.2	7,065	-0.36%
2021/11/01	13	110.08	7	109.86	110.00	6	6,976	0.09%
2021/10/29	12	107.13	3	108.17	108.50	9	6,886	0.13%
2021/10/28	1	102.50	1	104.50	104.50	0	6,811	0.00%
2021/10/27	8.5	102.21	6	103.48	104.00	2.5	6,774	0.04%
2021/10/26	16	98.29	12.2	98.47	98.80	3.8	6,607	0.06%
2021/10/25	3	94.50	1	92.90	93.20	2	6,519	0.03%
2021/10/22	8	92.75	4	93.65	93.90	4	6,455	0.06%
2021/10/20	0.1	88.40	1	88.80	88.80	-1	6,408	-0.01%
2021/10/19	1.1	88.50	0	0.00	88.50	1.1	6,448	0.02%
2021/10/18	11	88.75	1	89.40	89.00	10	6,436	0.16%
2021/10/15	10	87.50	0	0.00	87.70	10	6,418	0.16%
2021/10/14	2	86.80	0.2	87.50	87.20	1.8	6,434	0.03%
2021/10/13	29	86.03	2	85.25	85.80	27	6,473	0.42%
2021/10/12	4	89.20	4	88.43	88.00	0	6,377	0.00%
2021/10/08	14	91.05	5	91.20	90.60	9	6,330	0.14%
2021/10/07	7	90.00	4	89.85	90.00	3	6,285	0.05%
2021/10/06	30.1	90.54	2	89.40	89.30	28.1	6,285	0.45%
2021/10/05	5.1	89.40	2	89.30	89.20	3.1	6,247	0.05%
2021/10/04	25	91.37	5	90.60	89.70	20	6,383	0.31%
2021/10/01	16.1	123.07	5	124.50	124.00	11.1	6,331	0.18%
2021/09/30	5.1	126.51	95	127.55	128.00	-89.9	6,261	-1.44%
2021/09/29	0	124.00	10.1	125.99	123.50	-10.1	6,174	-0.16%
2021/09/28	16	124.31	6	123.42	125.00	10	6,113	0.16%
2021/09/27	30	120.05	48	127.31	120.50	-18	5,939	-0.30%
2021/09/24	4	132.50	3	134.17	132.00	1	5,575	0.02%
2021/09/23	15	131.10	0	0.00	133.50	15	5,454	0.27%
2021/09/22	11.1	135.33	4	131.50	131.50	7.1	5,182	0.14%
2021/09/17	8	142.38	7.1	140.87	146.00	0.9	4,843	0.02%
2021/09/16	5	137.60	5	138.20	138.00	0	4,705	0.00%
2021/09/15	21.1	135.84	13	138.96	138.00	8.1	4,610	0.18%
2021/09/14	4	130.38	7	131.79	135.50	-3	4,370	-0.07%
2021/09/13	15	133.70	9	130.39	129.50	6	4,221	0.14%
2021/09/10	4	128.38	4	128.00	129.50	0	4,038	0.00%
2021/09/09	1	119.50	5	123.40	125.00	-4	3,986	-0.10%
2021/09/08	6	123.00	6	122.83	121.50	0	3,926	0.00%
2021/09/07	6	123.67	3	123.83	125.50	3	3,840	0.08%
2021/09/06	4	123.63	11	120.77	121.50	-7	3,781	-0.19%
2021/09/03	0	0.00	3	116.83	117.00	-3	3,655	-0.08%
2021/09/02	4	114.13	5	114.90	116.00	-1	3,598	-0.03%
2021/09/01	5	115.60	3.6	114.42	117.00	1.4	3,509	0.04%
2021/08/31	5	109.40	3	106.67	111.00	2	3,391	0.06%
2021/08/30	2	105.00	14	104.29	105.50	-12	3,298	-0.36%
2021/08/27	9	102.89	3	102.00	102.50	6	3,244	0.18%
2021/08/26	0	0.00	1	101.00	100.50	-1	3,221	-0.03%
2021/08/24	1	98.40	0	0.00	98.40	1	3,232	0.03%
2021/08/23	8	96.95	0	0.00	97.90	8	3,224	0.25%
2021/08/20	3	94.33	1	95.20	95.00	2	3,223	0.06%
2021/08/19	3	96.63	1	99.10	95.60	2	3,215	0.06%
2021/08/18	3	98.33	1	98.60	99.80	2	3,177	0.06%
2021/08/17	0	0.00	3	98.83	98.10	-3	3,157	-0.10%
2021/08/16	6	103.08	1	100.50	102.00	5	3,112	0.16%
2021/08/13	0	0.00	7	101.59	102.50	-7	3,082	-0.23%
2021/08/12	0.1	98.10	0	0.00	98.20	0.1	2,985	0.00%
2021/08/11	0	0.00	1	97.00	96.60	-1	3,004	-0.03%
2021/08/09	0	0.00	3	93.57	93.90	-3	3,103	-0.10%
2021/08/06	1.1	93.41	0	0.00	93.20	1.1	3,206	0.03%
2021/08/05	13	94.81	20	94.40	93.80	-7	3,263	-0.21%
2021/08/04	11	95.92	1	95.40	95.30	10	3,365	0.30%
2021/08/03	10	95.50	1	95.40	95.60	9	3,470	0.26%
2021/08/02	1.2	98.04	0	0.00	98.00	1.2	3,529	0.03%
2021/07/30	1.4	98.16	4	98.20	98.00	-2.6	3,496	-0.07%
2021/07/29	2	97.95	1	98.00	98.70	1	3,513	0.03%
2021/07/28	10	97.50	2	96.15	96.60	8	3,538	0.23%
2021/07/27	2	99.40	1	100.00	99.00	1	3,565	0.03%
2021/07/26	6	105.50	4	104.13	103.00	2	3,548	0.06%
2021/07/23	1.1	100.47	0.6	100.50	102.00	0.5	3,488	0.01%
2021/07/22	1.6	98.06	0	0.00	98.10	1.6	3,418	0.05%
2021/07/21	10	97.70	5	97.20	97.60	5	3,421	0.15%
2021/07/19	2	98.45	0.1	98.20	98.20	1.9	3,473	0.05%
2021/07/16	1	97.60	1	97.20	98.00	0	3,494	0.00%
2021/07/14	3	95.30	1	95.50	95.80	2	3,539	0.06%
2021/07/13	2	97.15	10	95.65	96.10	-8	3,629	-0.22%
2021/07/12	0	0.00	6	98.22	98.20	-6	3,627	-0.17%
2021/07/09	28	96.91	23	99.53	97.70	5	3,592	0.14%
2021/07/08	6	97.42	3.3	95.00	99.00	2.7	3,394	0.08%
2021/07/07	41	90.36	52	90.20	90.00	-11	3,301	-0.33%
2021/07/05	0	0.00	3	87.77	87.70	-3	3,278	-0.09%
2021/07/01	0	0.00	0.6	88.30	88.10	-0.6	3,418	-0.02%
2021/06/29	0	0.00	1	88.00	87.90	-1	3,493	-0.03%
2021/06/28	53	88.13	1	89.10	88.80	52	3,503	1.48%
2021/06/25	1	86.90	1	86.50	86.50	0	3,497	0.00%
2021/06/18	1	83.70	0	0.00	83.00	1	4,042	0.02%
2021/06/11	2	83.50	2	83.60	83.80	0	4,265	0.00%
2021/06/10	3	83.10	0	0.00	83.20	3	4,306	0.07%
2021/06/07	1	83.30	0.9	83.20	83.20	0.1	4,463	0.00%
2021/06/03	0	0.00	0.1	83.80	84.30	-0.1	4,557	0.00%
2021/06/02	0	0.00	0	83.30	83.40	0	4,595	0.00%
2021/05/28	0	0.00	1	82.80	82.80	-1	4,665	-0.02%
2021/05/26	3	83.00	0	0.00	83.10	3	4,747	0.06%
2021/05/25	0	0.00	1	83.40	82.90	-1	4,770	-0.02%
2021/05/20	15	81.30	0	0.00	81.10	15	4,900	0.31%
2021/05/19	19	81.17	1	81.50	81.10	18	4,907	0.37%
2021/05/18	1	80.70	0	0.00	81.80	1	4,954	0.02%
2021/05/17	7.1	80.97	0	0.00	78.20	7.1	4,939	0.14%
2021/05/14	14	83.06	18	83.23	82.90	-4	4,847	-0.08%
2021/05/13	0	0.00	20.1	81.50	81.10	-20.1	4,728	-0.43%
2021/05/12	4	83.80	11	79.24	81.70	-7	4,657	-0.15%
2021/05/11	0.1	87.00	1	89.20	86.50	-0.9	4,518	-0.02%
2021/05/10	0	0.00	1	87.80	88.80	-1	4,399	-0.02%
2021/05/06	21	85.42	0	0.00	84.80	21	4,320	0.49%
2021/05/05	2	85.50	13	84.10	84.90	-11	4,280	-0.26%
2021/05/04	1	85.00	1	83.40	83.20	0	4,211	0.00%
2021/05/03	0	0.00	2	86.25	85.50	-2	4,142	-0.05%
2021/04/27	23	86.70	0	0.00	86.80	23	4,072	0.56%
2021/04/26	3	86.80	6.2	85.91	86.80	-3.2	4,042	-0.08%
2021/04/23	1	83.40	21	83.30	83.90	-20	3,948	-0.51%
2021/04/22	0.1	85.40	0.1	84.20	82.80	0	3,936	0.00%
2021/04/21	1	83.00	1	83.40	83.90	0	3,854	0.00%
2021/04/20	0	0.00	2	83.20	83.40	-2	3,839	-0.05%
2021/04/19	0	0.00	2.5	82.46	82.30	-2.5	3,822	-0.07%
2021/04/16	1	80.30	0	0.00	80.40	1	3,714	0.03%
2021/04/14	0	0.00	0.1	79.10	79.10	-0.1	3,657	0.00%
2021/04/13	70	79.49	0	0.00	79.20	70	3,647	1.92%
2021/04/12	4	79.20	3	79.47	79.40	1	3,614	0.03%
2021/04/09	0.1	78.60	0	0.00	78.60	0.1	3,580	0.00%
2021/04/08	1	78.90	0	0.00	79.00	1	3,552	0.03%
2021/04/07	1.1	78.93	3	79.13	79.20	-1.9	3,420	-0.06%
2021/04/01	1	79.30	1	79.30	79.10	0	3,361	0.00%
2021/03/31	22	79.00	2	79.10	79.70	20	3,306	0.60%
2021/03/29	13	77.88	36	77.88	78.70	-23	3,233	-0.71%
2021/03/26	0	0.00	0.5	80.10	80.30	-0.5	2,985	-0.02%
2021/03/25	7.1	78.31	12	79.40	80.10	-5	2,951	-0.17%
2021/03/24	310	81.45	300	79.75	80.10	10	2,915	0.34%	大買/大賣/
2021/03/23	5	81.94	0	0.00	83.40	5	2,719	0.18%
2021/03/22	0	0.00	5	82.24	82.50	-5	2,676	-0.19%
2021/03/19	0	0.00	1	80.30	80.10	-1	2,645	-0.04%
2021/03/18	1	83.00	0	0.00	82.50	1	2,508	0.04%
2021/03/17	1	82.50	0	0.00	83.10	1	2,457	0.04%
2021/03/16	0	0.00	1	81.60	81.80	-1	2,415	-0.04%
2021/03/15	0	0.00	1	80.10	80.20	-1	2,389	-0.04%
2021/03/12	0	0.00	1	78.90	79.40	-1	2,372	-0.04%
2021/03/11	2	79.75	0	0.00	78.70	2	2,364	0.08%
2021/03/10	0	0.00	8	78.33	78.00	-8	2,283	-0.35%
2021/03/09	0	0.00	1	77.60	78.50	-1	2,267	-0.04%
2021/03/08	0	0.00	1	77.00	77.30	-1	2,218	-0.05%
2021/03/04	0	0.00	1	76.00	76.00	-1	2,206	-0.05%
2021/03/03	0	0.00	1	75.50	75.50	-1	2,149	-0.05%
2021/02/26	11	74.81	5	74.78	74.90	6	2,072	0.29%
2021/02/25	10	74.02	1	74.50	74.70	9	2,017	0.45%
2021/02/24	1	74.40	0	0.00	73.80	1	2,009	0.05%
2021/02/23	0.1	74.10	13	73.97	74.10	-13	1,964	-0.66%
2021/02/22	10	72.99	103	73.93	73.40	-93	1,876	-4.96%	大賣/
2021/02/19	1	71.50	4	71.60	71.70	-3	1,822	-0.16%
2021/02/18	2.6	71.29	14.5	72.16	72.30	-11.9	1,823	-0.65%
2021/02/17	1	69.20	3	69.37	69.90	-2	1,790	-0.11%
2021/02/05	0	0.00	1	69.00	68.60	-1	1,793	-0.06%
2021/02/04	1	68.90	0	0.00	68.80	1	1,791	0.06%
2021/02/03	1	68.40	0	0.00	68.60	1	1,821	0.05%
2021/02/02	1	68.70	0	0.00	68.70	1	1,852	0.05%
2021/01/25	1	68.80	0	0.00	69.10	1	1,824	0.05%
2021/01/22	1	69.20	0	0.00	68.60	1	1,821	0.05%
2021/01/21	0.1	68.70	0.6	68.80	68.30	-0.5	1,816	-0.03%
2021/01/18	100	68.80	1	68.70	68.70	99	1,830	5.41%
2021/01/15	15	69.60	0	0.00	69.10	15	1,819	0.82%
2021/01/13	0	0.00	4	70.08	70.20	-4	1,819	-0.22%
2021/01/12	1	69.40	27	69.69	69.30	-26	1,791	-1.45%
2021/01/11	4	70.93	1	71.00	70.90	3	1,756	0.17%
2021/01/08	4	70.95	1	70.50	70.90	3	1,746	0.17%
2021/01/06	1	71.20	0	0.00	69.80	1	1,713	0.06%
2021/01/05	0.4	70.80	282	70.82	71.00	-281.6	1,698	-16.58%	大賣/鉅額交易
2021/01/04	1	69.50	0	0.00	69.40	1	1,655	0.06%
2020/12/31	1	69.80	0	0.00	69.70	1	1,648	0.06%
2020/12/29	1	69.60	0	0.00	69.40	1	1,631	0.06%
2020/12/28	0	0.00	1	68.90	69.50	-1	1,621	-0.06%
2020/12/25	4	68.80	0	0.00	69.00	4	1,612	0.25%
2020/12/24	1	68.90	0	0.00	68.20	1	1,613	0.06%
2020/12/23	1	68.20	0	0.00	68.00	1	1,593	0.06%
2020/12/15	0	0.00	20	68.00	68.20	-20	1,533	-1.30%
2020/12/14	0.3	68.70	0	0.00	68.40	0.3	1,519	0.02%
2020/12/11	0	0.00	12	69.00	68.70	-12	1,515	-0.79%
2020/12/10	0.1	69.30	0	0.00	69.10	0.1	1,500	0.01%
2020/12/09	0	0.00	2	69.45	69.30	-2	1,487	-0.13%
2020/12/08	12	70.08	4	70.60	69.90	8	1,466	0.55%
2020/12/07	0	0.00	5	70.34	70.40	-5	1,441	-0.35%
2020/12/04	0	0.00	2	70.40	70.60	-2	1,408	-0.14%
2020/12/03	2	70.50	0	0.00	70.50	2	1,393	0.14%
2020/12/02	2	70.20	0.1	69.90	69.80	1.9	1,377	0.14%
2020/12/01	0	0.00	1	69.90	69.80	-1	1,364	-0.07%
2020/11/30	1	70.30	4	69.85	69.60	-3	1,362	-0.22%
2020/11/27	1	69.40	0	0.00	69.10	1	1,328	0.08%
2020/11/26	0	0.00	1	69.10	69.10	-1	1,349	-0.07%
2020/11/25	5	69.00	0	0.00	68.90	5	1,398	0.36%
2020/11/20	0	0.00	1	69.00	68.80	-1	1,524	-0.07%
2020/11/18	1	68.90	12	69.19	69.30	-11	1,553	-0.71%
2020/11/17	0	0.00	1	69.40	69.30	-1	1,533	-0.07%
2020/11/16	2	69.30	0	0.00	68.60	2	1,553	0.13%
2020/11/12	1	67.40	0.2	67.30	67.30	0.8	1,502	0.05%
2020/11/11	1	67.70	1	68.00	68.00	0	1,509	0.00%
2020/11/06	2	66.45	0	0.00	66.10	2	1,566	0.13%
2020/11/04	0	0.00	1	66.50	66.30	-1	1,598	-0.06%
2020/11/03	0	0.00	0.6	66.60	66.60	-0.6	1,607	-0.04%
2020/11/02	0	0.00	2	66.50	66.50	-2	1,619	-0.12%
2020/10/28	1	67.00	1	66.90	66.90	0	1,628	0.00%
2020/10/27	0.8	67.00	9	67.07	66.80	-8.2	1,618	-0.51%
2020/10/26	1	66.30	0	0.00	66.20	1	1,604	0.06%
2020/10/23	1	66.40	1	66.30	66.30	0	1,617	0.00%
2020/10/16	0	0.00	1	65.70	65.40	-1	1,716	-0.06%
2020/10/14	0	0.00	10	65.80	65.60	-10	1,757	-0.57%
2020/10/08	0	0.00	10	64.90	65.20	-10	2,046	-0.49%
2020/10/05	0	0.00	3	64.50	64.70	-3	2,242	-0.13%
2020/09/24	2	64.35	0	0.00	64.50	2	2,396	0.08%
2020/09/22	3	65.80	0	0.00	65.80	3	2,459	0.12%
2020/09/17	0	0.00	1	66.50	66.40	-1	2,538	-0.04%
2020/09/15	1	66.70	1.6	66.73	66.60	-0.6	2,587	-0.02%
2020/09/14	0	0.00	1	66.80	66.80	-1	2,611	-0.04%
2020/09/11	1	66.80	0	0.00	66.80	1	2,624	0.04%
2020/09/09	0	0.00	1	67.30	67.60	-1	2,669	-0.04%
2020/09/07	0	0.00	0.4	67.40	67.30	-0.4	2,749	-0.01%
2020/09/04	1	67.50	0	0.00	67.20	1	2,798	0.04%
2020/09/03	0	0.00	1	68.00	67.60	-1	2,846	-0.04%
2020/09/01	2	68.65	5	69.26	68.30	-3	2,925	-0.10%
2020/08/31	1	70.00	0	0.00	69.60	1	2,939	0.03%
2020/08/28	0	0.00	15	68.57	68.90	-15	2,921	-0.51%
2020/08/27	0	0.00	6	67.50	67.50	-6	2,920	-0.21%
2020/08/26	0	0.00	1	67.00	66.80	-1	2,906	-0.03%
2020/08/25	3	66.50	1	65.90	66.50	2	2,979	0.07%
2020/08/19	1	67.30	0	0.00	66.10	1	3,642	0.03%
2020/08/17	2	65.40	7	65.70	65.40	-5	3,613	-0.14%
2020/08/14	41	64.79	75	65.37	65.50	-34	3,624	-0.94%
2020/08/13	38	66.85	34	67.22	67.20	4	3,576	0.11%
2020/08/12	14	66.90	0	0.00	67.00	14	3,596	0.39%
2020/08/11	46	66.39	10	66.61	66.40	36	3,598	1.00%
2020/08/06	1	66.00	0	0.00	66.00	1	3,676	0.03%
2020/08/05	1	65.40	0	0.00	65.60	1	3,692	0.03%
2020/08/03	1	64.20	0	0.00	64.50	1	3,733	0.03%
2020/07/31	0	0.00	3	64.37	64.20	-3	3,735	-0.08%
2020/07/30	11	64.37	0	0.00	64.10	11	3,724	0.30%
2020/07/29	2	64.10	0	0.00	64.30	2	3,723	0.05%
2020/07/28	0	0.00	1	63.50	63.30	-1	3,736	-0.03%
2020/07/27	1	63.60	2	63.50	64.00	-1	3,752	-0.03%
2020/07/24	1	64.60	1	64.40	64.40	0	3,740	0.00%
2020/07/23	0	0.00	3	65.10	65.00	-3	3,733	-0.08%
2020/07/21	0	0.00	2	65.70	65.70	-2	3,707	-0.05%
2020/07/20	0	0.00	4	64.80	65.20	-4	3,693	-0.11%
2020/07/17	4	65.33	0	0.00	65.30	4	3,679	0.11%
2020/07/16	12	66.68	1	66.80	66.10	11	3,652	0.30%
2020/07/15	17	71.42	2	71.50	71.40	15	3,554	0.42%
2020/07/14	2.5	71.66	0	0.00	71.30	2.5	3,480	0.07%
2020/07/13	1	72.00	0	0.00	71.80	1	3,426	0.03%
2020/07/10	3	71.53	0	0.00	71.10	3	3,372	0.09%
2020/07/09	8	71.98	0	0.00	71.90	8	3,340	0.24%
2020/07/08	0.1	71.90	0	0.00	71.90	0.1	3,314	0.00%
2020/07/07	1	72.10	6	72.00	72.00	-5	3,292	-0.15%
2020/07/06	0.2	72.00	1	72.00	72.00	-0.8	3,271	-0.02%
2020/07/03	4	72.03	3	72.23	71.90	1	3,245	0.03%
2020/07/01	9	71.87	0	0.00	71.70	9	3,203	0.28%
2020/06/30	40	70.30	0	70.70	70.80	40	3,182	1.26%
2020/06/29	1	69.10	1	69.30	69.40	0	3,209	0.00%
2020/06/24	1	68.90	0	0.00	69.10	1	3,187	0.03%
2020/06/23	0	0.00	2	68.60	69.00	-2	3,176	-0.06%
2020/06/22	5	68.58	0	0.00	68.60	5	3,174	0.16%
2020/06/19	0	0.00	1	69.30	68.90	-1	3,158	-0.03%
2020/06/17	1	69.00	9	69.00	69.40	-8	3,156	-0.25%
2020/06/16	2	69.30	0	0.00	69.10	2	3,164	0.06%
2020/06/15	199	69.24	0	0.00	68.60	199	3,222	6.17%	大買/鉅額交易
2020/06/12	85	68.21	50	68.09	69.00	35	3,255	1.08%
2020/06/11	0	0.00	1	69.40	68.80	-1	3,240	-0.03%
2020/06/10	1	69.40	1	70.10	70.60	0	3,222	0.00%
2020/06/09	0	0.00	0.6	69.20	69.20	-0.6	3,234	-0.02%
2020/06/08	0	0.00	10.4	69.22	69.80	-10.4	3,237	-0.32%
2020/06/05	9	68.70	0	0.00	68.30	9	3,195	0.28%
2020/06/04	2	68.10	0	0.00	68.00	2	3,169	0.06%
2020/06/03	47	68.40	0	0.00	68.40	47	3,176	1.48%
2020/06/02	7	67.17	3.1	66.88	67.40	3.9	3,102	0.13%
2020/06/01	1	66.90	0	0.00	66.90	1	3,078	0.03%
2020/05/29	1	67.50	0	0.00	65.30	1	2,978	0.03%
2020/05/28	1	69.20	1	69.20	68.00	0	2,349	0.00%
2020/05/27	6	68.83	1	68.70	69.00	5	2,332	0.21%
2020/05/26	0	0.00	1	68.30	68.30	-1	2,307	-0.04%
2020/05/25	5	67.40	1.2	67.33	67.50	3.8	2,294	0.17%
2020/05/18	0	0.00	5	67.54	68.00	-5	2,226	-0.22%
2020/05/15	40	67.35	0	0.00	67.00	40	2,202	1.82%
2020/05/13	0	0.00	2	66.45	67.00	-2	2,125	-0.09%
2020/05/12	3	66.90	1	66.90	66.90	2	2,100	0.10%
2020/05/11	141	67.85	1	67.70	67.50	140	2,082	6.72%	大買/鉅額交易
2020/05/08	2	67.70	3	67.87	67.80	-1	2,051	-0.05%
2020/05/05	1	67.00	0	0.00	67.10	1	2,056	0.05%
2020/05/04	2	66.60	0	0.00	67.00	2	2,060	0.10%
2020/04/30	0	0.00	2	68.20	68.50	-2	2,043	-0.10%
2020/04/28	2	66.50	0	0.00	67.10	2	2,029	0.10%
2020/04/23	0	0.00	2	66.20	66.60	-2	2,068	-0.10%
2020/04/22	2	65.45	0	0.00	66.30	2	2,070	0.10%
2020/04/20	0	0.00	2	66.70	66.80	-2	2,036	-0.10%
2020/04/10	0	0.00	1	68.00	68.00	-1	1,926	-0.05%
2020/04/07	1	68.10	0	0.00	67.90	1	1,905	0.05%
2020/04/06	2	68.25	0	0.00	68.90	2	1,887	0.11%
2020/03/31	0	0.00	2	70.40	69.40	-2	1,838	-0.11%
2020/03/30	0	0.00	1	68.00	68.20	-1	1,771	-0.06%
2020/03/26	0	0.00	1	67.00	67.70	-1	1,789	-0.06%
2020/03/25	1	67.20	1	66.60	66.60	0	1,808	0.00%
2020/03/24	1	65.90	1	64.00	65.80	0	1,801	0.00%
2020/03/23	0	0.00	2	63.10	63.10	-2	1,785	-0.11%
2020/03/20	2	64.00	0	0.00	64.90	2	1,779	0.11%
2020/03/19	4	61.48	3	61.13	61.20	1	1,767	0.06%
2020/03/16	0	0.00	3	64.90	65.40	-3	1,636	-0.18%
2020/03/13	1	63.60	1	63.80	66.10	0	1,603	0.00%
2020/03/12	1	66.10	3	67.30	66.10	-2	1,541	-0.13%
2020/03/11	1	69.30	0	0.00	68.30	1	1,494	0.07%
2020/03/10	0	0.00	1	67.00	68.90	-1	1,486	-0.07%
2020/03/09	0	0.00	2	67.90	67.70	-2	1,484	-0.13%
2020/03/06	0	0.00	3.6	68.77	68.50	-3.6	1,446	-0.25%
2020/03/05	0	0.00	1	69.10	69.30	-1	1,452	-0.07%
2020/03/03	1	68.80	0	0.00	68.70	1	1,489	0.07%
2020/02/25	1	67.70	0	0.00	67.60	1	1,497	0.07%
2020/02/24	0	0.00	2	68.00	67.90	-2	1,507	-0.13%
2020/02/19	1	69.30	0	0.00	69.30	1	1,548	0.06%
2020/02/14	0	0.00	1	68.00	67.90	-1	1,775	-0.06%
2020/02/12	1	67.70	0	0.00	67.80	1	1,785	0.06%
2020/02/10	2	67.40	1	67.00	67.30	1	1,821	0.05%
2020/02/06	7	68.09	0	0.00	67.90	7	1,836	0.38%
2020/02/05	0	0.00	1	67.60	67.40	-1	1,822	-0.05%
2020/02/04	3	67.30	0	0.00	67.10	3	1,805	0.17%
2020/02/03	1	66.80	3	66.00	66.80	-2	1,806	-0.11%
2020/01/31	1	68.70	0	0.00	68.10	1	1,798	0.06%
2020/01/30	0	0.00	3	69.10	68.00	-3	1,795	-0.17%
2020/01/15	0	0.00	0	72.00	71.70	0	1,829	0.00%
2020/01/14	1	72.40	0	0.00	72.20	1	1,854	0.05%
2020/01/09	1	71.70	0	0.00	71.70	1	1,963	0.05%
2020/01/08	0	0.00	3	71.60	71.30	-3	1,985	-0.15%
2020/01/07	0	0.00	4	72.00	72.20	-4	1,994	-0.20%
2020/01/03	1	73.10	0	0.00	72.70	1	1,997	0.05%
2019/12/30	4	73.90	0	0.00	73.70	4	2,025	0.20%
2019/12/25	2	73.70	0	0.00	73.70	2	2,029	0.10%
2019/12/24	3	72.63	0	0.00	72.70	3	2,032	0.15%
2019/12/23	1	73.10	1	73.30	72.60	0	2,036	0.00%
2019/12/20	3	72.97	0	0.00	72.50	3	2,020	0.15%
2019/12/19	1	73.20	0	0.00	73.30	1	1,986	0.05%
2019/12/18	0	0.00	1.6	73.60	73.60	-1.6	1,986	-0.08%
2019/12/16	3	74.53	0.2	74.40	74.40	2.8	2,026	0.14%
2019/12/10	1	74.10	0	0.00	74.20	1	1,987	0.05%
2019/12/04	1	74.50	2	74.50	74.30	-1	1,988	-0.05%
2019/12/03	2	75.20	0	0.00	75.10	2	1,971	0.10%
2019/12/02	3	75.63	1	75.10	75.30	2	1,967	0.10%
2019/11/29	12	75.99	0	0.00	75.70	12	1,962	0.61%
2019/11/28	1	78.10	0	0.00	77.00	1	1,952	0.05%
2019/11/27	1	76.30	0	0.00	76.90	1	1,964	0.05%
2019/11/26	4	76.50	5	76.50	76.20	-1	1,970	-0.05%
2019/11/22	3	77.10	3	76.00	76.00	0	1,977	0.00%
2019/11/21	4	76.75	3	76.80	76.80	1	1,983	0.05%
2019/11/20	1	77.50	0	0.00	77.30	1	1,984	0.05%
2019/11/19	18	77.43	3.7	77.28	77.30	14.3	2,020	0.71%
2019/11/18	13	76.87	5	76.90	76.90	8	2,006	0.40%
2019/11/15	3	77.50	12	77.63	77.20	-9	2,017	-0.45%
2019/11/14	41.4	77.41	9	76.30	77.00	32.4	2,000	1.62%
2019/11/13	5	73.94	2	73.30	73.00	3	1,855	0.16%
2019/11/12	1	74.50	0	0.00	74.30	1	1,932	0.05%
2019/11/08	10	75.30	0	0.00	75.10	10	1,988	0.50%
2019/11/05	0	0.00	1	74.50	74.20	-1	1,979	-0.05%
2019/11/04	1	73.50	9	73.70	73.90	-8	1,986	-0.40%
2019/10/25	1	73.90	1.1	73.85	73.40	-0.1	1,981	-0.01%
2019/10/24	0	0.00	1	74.00	74.00	-1	1,968	-0.05%
2019/10/23	124	74.00	125	74.02	73.30	-1	1,945	-0.05%	大買/大賣/
2019/10/22	1	72.50	0	0.00	72.50	1	1,903	0.05%
2019/10/21	0	0.00	4	72.90	72.80	-4	1,880	-0.21%
2019/10/17	237	72.00	235	72.33	72.60	2	1,835	0.11%	大買/大賣/
2019/10/16	0	0.00	1	70.90	70.70	-1	1,772	-0.06%
2019/10/15	1	70.50	0	0.00	70.40	1	1,768	0.06%
2019/10/14	3	69.30	0.4	69.10	69.20	2.6	1,777	0.14%
2019/10/08	77	69.47	78	69.71	69.90	-1	1,771	-0.06%
2019/10/07	0	0.00	1	69.10	68.40	-1	1,752	-0.06%
2019/10/04	2	68.00	0	0.00	68.10	2	1,751	0.11%
2019/10/03	0.2	68.00	0	0.00	67.60	0.2	1,755	0.01%
2019/10/02	0	0.00	1	68.20	68.40	-1	1,776	-0.06%
2019/10/01	0	0.00	2	67.30	67.50	-2	1,819	-0.11%
2019/09/27	0	0.00	1	66.80	66.90	-1	1,855	-0.05%
2019/09/26	1	67.00	0	0.00	67.00	1	1,864	0.05%
2019/09/25	0	0.00	1	67.90	67.90	-1	1,853	-0.05%
2019/09/24	3	68.13	1	68.10	68.10	2	1,866	0.11%
2019/09/23	1	68.30	0	0.00	68.10	1	1,867	0.05%
2019/09/20	0	0.00	5	68.76	68.30	-5	1,866	-0.27%
2019/09/19	0	0.00	4	69.90	69.50	-4	1,862	-0.21%
2019/09/18	0	0.00	1	70.70	70.70	-1	1,943	-0.05%
2019/09/17	1	71.60	0	0.00	71.50	1	2,027	0.05%
2019/09/16	0	0.00	1	71.50	71.50	-1	2,113	-0.05%
2019/09/11	0	0.00	1.1	70.75	70.40	-1.1	2,188	-0.05%
2019/09/10	0	0.00	2	70.10	70.00	-2	2,184	-0.09%
2019/09/09	1	70.50	1	70.10	70.00	0	2,202	0.00%
2019/09/06	1	70.30	0	0.00	70.10	1	2,209	0.05%
2019/09/05	1	71.00	0	0.00	70.60	1	2,209	0.05%
2019/09/04	0	0.00	1	70.60	70.90	-1	2,213	-0.05%
2019/09/03	1	70.70	0	0.00	70.40	1	2,240	0.04%
2019/09/02	0	0.00	4	70.90	71.20	-4	2,237	-0.18%
2019/08/30	5	70.58	3	70.63	69.70	2	2,226	0.09%
2019/08/28	1	69.80	0	0.00	69.80	1	2,198	0.05%
2019/08/27	1	70.60	3	71.10	70.80	-2	2,196	-0.09%
2019/08/26	2	69.75	3	70.30	70.30	-1	2,162	-0.05%
2019/08/23	1	70.60	0	0.00	70.80	1	2,132	0.05%
2019/08/22	3	70.30	2	70.30	70.80	1	2,125	0.05%
2019/08/21	2	68.50	3	68.57	68.90	-1	2,152	-0.05%
2019/08/20	0	0.00	1	67.90	67.60	-1	2,141	-0.05%
2019/08/19	7	68.89	1	69.00	68.20	6	2,115	0.28%
2019/08/16	4	69.05	3	68.70	68.80	1	2,095	0.05%
2019/08/15	129	68.08	128	68.23	69.10	1	2,065	0.05%	大買/大賣/
2019/08/14	6	67.15	6	66.40	67.20	0	1,977	0.00%
2019/08/13	1	63.70	0	0.00	63.60	1	1,915	0.05%
2019/08/07	0	0.00	1	62.60	62.30	-1	1,933	-0.05%
2019/08/05	0	0.00	2	63.65	63.30	-2	1,920	-0.10%
2019/08/02	3	65.03	0	0.00	64.90	3	1,912	0.16%
2019/08/01	0	0.00	1	66.10	66.00	-1	1,912	-0.05%
2019/07/30	1	67.30	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%
2019/07/24	1	67.10	0	0.00	66.50	1	1,930	0.05%
2019/07/23	0	0.00	1	67.20	67.00	-1	1,928	-0.05%
2019/07/19	0	0.00	1	67.40	67.20	-1	1,961	-0.05%
2019/07/17	0	0.00	3	67.10	66.80	-3	1,957	-0.15%
2019/07/16	0	0.00	2	67.80	67.60	-2	1,933	-0.10%
2019/07/11	0	0.00	1	69.50	69.20	-1	1,925	-0.05%
2019/07/10	0	0.00	2	68.85	68.80	-2	1,943	-0.10%
2019/07/09	1	68.70	1	68.80	68.60	0	1,940	0.00%
2019/07/08	0	0.00	1	69.10	69.10	-1	1,950	-0.05%
2019/07/05	3	70.83	0	0.00	70.50	3	1,928	0.16%
2019/07/04	0	0.00	5	75.90	76.00	-5	1,898	-0.26%
2019/07/02	1	75.20	0	0.00	74.80	1	1,871	0.05%
2019/07/01	1.4	75.29	2	75.30	75.20	-0.6	1,864	-0.03%
2019/06/28	5.5	75.78	0	0.00	75.50	5.5	1,854	0.30%
2019/06/27	2	76.20	0	0.00	76.40	2	1,850	0.11%
2019/06/26	2	76.45	0	0.00	75.80	2	1,874	0.11%
2019/06/25	4	76.58	0	0.00	78.00	4	1,855	0.22%
2019/06/21	0	0.00	4	76.40	76.50	-4	1,653	-0.24%
2019/06/20	0	0.00	1	75.80	75.80	-1	1,557	-0.06%
2019/06/19	0	0.00	1	74.60	74.90	-1	1,526	-0.07%
2019/06/18	1	72.60	0	0.00	72.50	1	1,468	0.07%
2019/06/17	4	72.30	0	0.00	72.30	4	1,452	0.28%
2019/06/11	69	71.50	69	71.77	71.50	0	1,398	0.00%
2019/06/10	0	0.00	2	69.70	69.40	-2	1,366	-0.15%
2019/06/06	0	0.00	1	68.80	68.50	-1	1,354	-0.07%
2019/06/05	2	68.60	0	0.00	68.60	2	1,350	0.15%
2019/06/04	882	68.81	0	0.00	68.60	882	1,346	65.48%	大買/鉅額交易
2019/06/03	180	69.22	0	0.00	69.00	180	1,318	13.66%	大買/鉅額交易
2019/05/31	1	69.20	0	0.00	69.20	1	1,308	0.08%
2019/05/23	2	69.00	0	0.00	68.70	2	1,223	0.16%
2019/05/20	0	0.00	1	69.60	69.50	-1	1,217	-0.08%
2019/05/17	6	68.53	0	0.00	68.70	6	1,215	0.49%
2019/05/16	2	69.85	6	69.60	68.80	-4	1,203	-0.33%
2019/05/14	2	71.15	1	71.30	70.70	1	1,159	0.09%
2019/05/07	0.4	73.00	0	0.00	72.80	0.4	1,103	0.04%
2019/04/29	5	74.00	0	0.00	73.90	5	1,062	0.47%
2019/04/26	1	74.20	1.2	74.30	74.30	-0.2	1,054	-0.02%
2019/04/19	1	76.40	0.8	76.60	76.60	0.2	1,030	0.02%
2019/04/18	1	76.90	0.5	76.00	75.40	0.5	1,043	0.05%
2019/04/15	1.2	77.82	0	0.00	77.70	1.2	1,006	0.12%
2019/04/08	0.4	79.20	0	0.00	79.20	0.4	951	0.04%
2019/04/02	1	78.70	0	0.00	78.70	1	914	0.11%
2019/03/29	5.1	80.80	0	0.00	80.90	5.1	888	0.57%
2019/03/28	2	78.50	0	0.00	77.70	2	874	0.23%
2019/03/27	0	0.00	42	80.00	79.30	-42	873	-4.81%
2019/03/26	0	0.00	42	80.15	80.10	-42	874	-4.80%
2019/03/22	2	81.00	0	0.00	81.20	2	872	0.23%
2019/03/19	0	0.00	1.2	82.35	82.50	-1.2	896	-0.13%
2019/03/14	0.4	80.70	0	0.00	81.00	0.4	945	0.04%
2019/03/12	0	0.00	1	80.70	80.40	-1	979	-0.10%
2019/03/04	0	0.00	0	81.50	81.50	0	1,140	0.00%
2019/02/27	0	0.00	0.3	81.60	81.40	-0.3	1,139	-0.03%
2019/02/26	0	0.00	0.8	82.30	82.70	-0.8	1,120	-0.07%
2019/02/21	0.2	82.50	0	0.00	82.60	0.2	1,120	0.02%
2019/02/20	0	82.60	0	0.00	83.10	0	1,120	0.00%
2019/02/15	0	0.00	0	81.70	81.80	0	1,168	0.00%
2019/01/30	0	0.00	1	82.00	82.00	-1	1,188	-0.08%
2019/01/28	10	81.90	0	0.00	81.60	10	1,197	0.83%
2019/01/25	0	0.00	10	82.90	82.50	-10	1,217	-0.82%
2019/01/23	0	0.00	6	81.58	81.80	-6	1,265	-0.47%
2019/01/22	5	80.54	0	0.00	80.40	5	1,316	0.38%
2019/01/17	10	81.70	0	0.00	82.00	10	1,469	0.68%
2019/01/16	0	0.00	1	82.20	82.00	-1	1,505	-0.07%
2019/01/10	1	82.30	0	0.00	82.70	1	1,680	0.06%
2019/01/09	0	0.00	12	80.21	81.00	-12	1,707	-0.70%
2019/01/08	5	78.40	0	0.00	78.40	5	1,711	0.29%
2019/01/07	0	0.00	2	79.10	78.40	-2	1,749	-0.11%
2019/01/04	1	77.90	0	0.00	77.80	1	1,769	0.06%
2019/01/03	1	77.60	0	0.00	77.60	1	1,790	0.06%
2018/12/28	0	0.00	10	78.40	78.60	-10	1,885	-0.53%
2018/12/27	0	0.00	2.8	78.94	78.50	-2.8	1,908	-0.15%
2018/12/26	0	0.00	1	78.60	77.80	-1	1,971	-0.05%
2018/12/25	10	78.10	2	78.60	78.20	8	2,005	0.40%
2018/12/21	1	80.00	1	81.00	80.20	0	2,079	0.00%
2018/12/20	6	82.35	0	0.00	80.80	6	2,071	0.29%
2018/12/19	1	83.20	3	84.43	83.60	-2	2,093	-0.10%
2018/12/18	2	83.75	0	0.00	83.80	2	2,126	0.09%
2018/12/14	3	84.10	0	0.00	84.40	3	2,231	0.13%
2018/12/12	0	0.00	8	85.33	85.40	-8	2,338	-0.34%
2018/12/11	0	0.00	12	84.15	84.00	-12	2,359	-0.51%
2018/12/10	4	84.25	0	0.00	84.30	4	2,431	0.16%
2018/12/07	0	0.00	1	87.40	85.30	-1	2,425	-0.04%
2018/12/06	12	87.59	12	86.73	86.60	0	2,437	0.00%
2018/12/04	0	0.00	50	88.62	88.50	-50	2,471	-2.02%
2018/12/03	65	88.23	1	89.50	87.70	64	2,499	2.56%
2018/11/30	2	85.80	0	0.00	91.00	2	2,497	0.08%
2018/11/28	1	83.40	0	0.00	84.20	1	2,504	0.04%
2018/11/27	0.1	82.00	0	0.00	82.60	0.1	2,553	0.00%
2018/11/23	0.1	81.20	0	0.00	81.20	0.1	2,649	0.00%
2018/11/22	0	0.00	1	82.50	82.30	-1	2,676	-0.04%
2018/11/21	0.1	83.50	0	0.00	83.60	0.1	2,726	0.00%
2018/11/20	0	0.00	1	83.90	83.50	-1	2,814	-0.04%
2018/11/19	12	83.88	3	84.40	84.20	9	2,992	0.30%
2018/11/16	20	82.60	0	0.00	82.70	20	3,008	0.66%
2018/11/15	5.1	83.66	3	84.47	82.70	2.1	3,043	0.07%
2018/11/14	1	81.20	0	0.00	81.80	1	3,027	0.03%
2018/11/13	0	0.00	10	79.45	80.00	-10	3,057	-0.33%
2018/11/12	4.1	78.49	4.6	78.87	78.00	-0.5	3,114	-0.02%
2018/11/07	0	0.00	1	77.90	78.50	-1	3,196	-0.03%
2018/11/06	1	76.50	0	0.00	76.50	1	3,214	0.03%
2018/11/05	0	0.00	1.6	77.78	77.80	-1.6	3,252	-0.05%
2018/11/02	0.1	78.90	6	77.50	78.90	-5.9	3,282	-0.18%
2018/11/01	1	76.70	1.1	77.10	77.10	-0.1	3,374	0.00%
2018/10/31	3	75.20	1	76.20	77.50	2	3,501	0.06%
2018/10/30	7	74.53	6	75.15	75.60	1	3,524	0.03%
2018/10/29	65	76.12	62	77.30	76.10	3	3,537	0.08%
2018/10/17	1	55.20	6	55.43	54.70	-5	3,529	-0.14%
2018/10/16	3.1	54.38	0	0.00	54.10	3.1	3,495	0.09%
2018/10/15	7	54.39	0	0.00	54.30	7	3,466	0.20%
2018/10/12	1	53.80	0	0.00	55.20	1	3,445	0.03%
2018/10/11	15	55.25	1	55.60	54.00	14	3,437	0.41%
2018/10/09	0.2	59.00	1	59.70	59.10	-0.8	3,391	-0.02%
2018/10/08	2.1	58.85	0	0.00	59.00	2.1	3,388	0.06%
2018/10/05	32	60.55	0	0.00	59.70	32	3,387	0.94%
2018/10/04	0.1	61.10	0	0.00	61.30	0.1	3,380	0.00%
2018/10/02	0.1	61.60	60	61.18	61.70	-59.9	3,372	-1.78%
2018/10/01	0	0.00	1	61.40	61.40	-1	3,371	-0.03%
2018/09/28	1	60.20	6	60.32	60.70	-5	3,413	-0.15%
2018/09/26	30	59.53	1	59.70	59.90	29	3,360	0.86%
2018/09/25	11	59.51	15.2	59.69	60.00	-4.2	3,374	-0.13%
2018/09/21	0	0.00	20	57.00	58.80	-20	3,340	-0.60%
2018/09/19	33	57.65	12	58.00	57.50	21	3,368	0.62%
2018/09/18	12	57.70	0	0.00	57.70	12	3,390	0.35%
2018/09/13	12	57.16	11	57.50	57.50	1	3,451	0.03%
2018/09/12	0	0.00	1	58.20	57.80	-1	3,438	-0.03%
2018/09/11	1	56.00	0	0.00	56.80	1	3,432	0.03%
2018/09/10	21	58.00	0	0.00	55.90	21	3,460	0.61%
2018/09/07	2	58.55	0	0.00	58.20	2	3,457	0.06%
2018/09/06	0	0.00	1	59.80	59.30	-1	3,475	-0.03%
2018/09/05	7	59.64	5	60.70	59.30	2	3,500	0.06%
2018/09/03	32	61.60	0	0.00	61.60	32	3,551	0.90%
2018/08/30	1.1	62.62	9	62.80	62.80	-7.9	3,573	-0.22%
2018/08/29	11.1	62.09	30	62.03	62.00	-18.9	3,583	-0.53%
2018/08/28	12	61.48	10	62.00	61.50	2	3,611	0.06%
2018/08/27	30.1	61.57	20	62.00	61.50	10.1	3,655	0.28%
2018/08/24	18	61.53	0	0.00	61.50	18	3,642	0.49%
2018/08/23	31	61.96	0	0.00	62.00	31	3,715	0.83%
2018/08/22	0	0.00	40	62.55	62.80	-40	3,725	-1.07%
2018/08/21	30	62.03	0	0.00	62.00	30	3,709	0.81%
2018/08/20	10	62.30	0	0.00	62.20	10	3,702	0.27%
2018/08/17	0	0.00	1	63.10	63.00	-1	3,793	-0.03%
2018/08/16	3	62.93	3	62.90	62.90	0	3,766	0.00%
2018/08/15	0	0.00	10	63.00	62.50	-10	3,706	-0.27%
2018/08/13	4	59.45	50	59.90	59.00	-46	3,711	-1.24%
2018/08/10	1	61.00	0	0.00	61.00	1	3,694	0.03%
2018/08/09	10	61.10	0	0.00	61.30	10	3,740	0.27%
2018/08/08	3	61.10	11	61.18	61.80	-8	3,881	-0.21%
2018/08/06	0	0.00	1	60.10	60.30	-1	3,943	-0.03%
2018/08/03	1	59.00	1	59.50	60.10	0	3,930	0.00%
2018/08/02	1	58.80	0	0.00	58.70	1	3,914	0.03%
2018/08/01	0	0.00	1	59.50	59.40	-1	3,903	-0.03%
2018/07/30	42	57.95	1	58.00	58.00	41	3,871	1.06%
2018/07/27	5	62.08	0	0.00	62.00	5	3,790	0.13%
2018/07/25	0	0.00	1	63.00	62.60	-1	3,689	-0.03%
2018/07/20	1	61.80	0	0.00	61.80	1	3,664	0.03%
2018/07/19	0	0.00	0.5	62.20	62.20	-0.5	3,682	-0.01%
2018/07/18	0	0.00	3	63.10	63.00	-3	3,718	-0.08%
2018/07/17	0	0.00	7	62.93	62.70	-7	3,685	-0.19%
2018/07/16	1	62.30	0	0.00	62.60	1	3,682	0.03%
2018/07/13	0.5	62.50	1	62.60	62.70	-0.5	3,713	-0.01%
2018/07/11	1	61.70	3	61.53	62.00	-2	3,791	-0.05%
2018/07/03	4	60.98	0	0.00	60.70	4	4,130	0.10%
2018/07/02	1	61.60	0	0.00	61.80	1	4,159	0.02%
2018/06/28	0	0.00	51	60.96	61.20	-51	4,152	-1.23%
2018/06/26	2	61.60	1	62.50	61.60	1	4,252	0.02%
2018/06/25	1	63.00	0	0.00	62.60	1	4,338	0.02%
2018/06/22	0	0.00	1	62.80	63.00	-1	4,742	-0.02%
2018/06/20	25	62.58	37	62.57	62.40	-12	4,985	-0.24%
2018/06/19	1	63.20	35	62.95	62.80	-34	5,034	-0.68%
2018/06/15	0	0.00	1	63.20	63.20	-1	5,142	-0.02%
2018/06/14	1.2	62.45	0	0.00	62.20	1.2	5,170	0.02%
2018/06/13	0	0.00	2	62.00	62.10	-2	5,182	-0.04%
2018/06/12	1	62.50	5	62.44	62.70	-4	5,278	-0.08%
2018/06/11	1	65.10	0	0.00	64.50	1	5,338	0.02%
2018/06/07	1	65.10	14	65.20	64.60	-13	5,425	-0.24%
2018/06/05	0.3	64.10	7	64.26	64.40	-6.7	5,501	-0.12%
2018/06/04	15	63.69	2	63.25	64.40	13	5,602	0.23%
2018/06/01	1	62.00	0	0.00	62.40	1	5,906	0.02%
2018/05/31	0	0.00	1	62.10	61.30	-1	5,903	-0.02%
2018/05/30	0	61.40	0	0.00	61.40	0	5,995	0.00%
2018/05/29	0	0.00	1	62.40	62.70	-1	6,012	-0.02%
2018/05/28	0	0.00	1	62.70	62.70	-1	6,088	-0.02%
2018/05/25	0	0.00	5	62.60	62.70	-5	6,103	-0.08%
2018/05/24	0	0.00	4	61.35	61.40	-4	6,106	-0.07%
2018/05/23	1	61.40	1	61.50	61.20	0	6,142	0.00%
2018/05/22	4	61.80	1	61.90	61.90	3	6,171	0.05%
2018/05/21	2	61.05	3	61.00	62.00	-1	6,146	-0.02%
2018/05/18	0	0.00	1	59.70	59.60	-1	6,028	-0.02%
2018/05/17	0	0.00	2	60.05	59.70	-2	6,050	-0.03%
2018/05/16	1	60.10	3	60.17	60.00	-2	6,008	-0.03%
2018/05/15	0	0.00	1	59.00	58.60	-1	5,886	-0.02%
2018/05/14	0	0.00	1	59.20	59.00	-1	6,001	-0.02%
2018/05/11	0	0.00	1	57.90	58.20	-1	5,942	-0.02%
2018/05/10	2	58.15	2	57.90	57.90	0	5,939	0.00%
2018/05/09	0	0.00	1	57.70	58.20	-1	5,944	-0.02%
2018/05/08	0	0.00	0.4	57.60	57.60	-0.4	5,945	-0.01%
2018/05/04	0	0.00	1	57.30	57.00	-1	5,920	-0.02%
2018/05/03	1	57.80	0	0.00	57.60	1	5,916	0.02%
2018/05/02	0	0.00	17	58.50	58.80	-17	5,917	-0.29%
2018/04/30	1	57.20	0	0.00	57.70	1	5,881	0.02%
2018/04/27	0	0.00	3	57.10	57.30	-3	5,887	-0.05%
2018/04/26	2	57.70	0	0.00	57.80	2	5,882	0.03%
2018/04/20	2	58.20	4	58.45	58.10	-2	5,971	-0.03%
2018/04/19	1	58.80	34	58.33	58.50	-33	5,981	-0.55%
2018/04/17	1	58.40	5	58.30	56.80	-4	6,013	-0.07%
2018/04/13	0	0.00	2	58.65	58.60	-2	5,943	-0.03%
2018/04/12	0	0.00	2	58.90	58.60	-2	5,904	-0.03%
2018/04/10	0	0.00	2	58.60	58.50	-2	5,854	-0.03%
2018/04/09	0	0.00	67	57.60	58.50	-67	5,787	-1.16%
2018/03/31	2	56.70	0	0.00	56.40	2	5,597	0.04%
2018/03/30	1	56.20	0	0.00	56.40	1	5,566	0.02%
2018/03/29	12	57.23	10	56.50	56.30	2	5,495	0.04%
2018/03/28	10	56.63	5.1	56.90	57.00	4.9	5,485	0.09%
2018/03/27	68	59.11	53.4	57.73	57.00	14.6	5,392	0.27%
2018/03/26	3	58.20	2	58.45	58.00	1	4,942	0.02%
2018/03/23	2	58.30	6	57.83	58.90	-4	4,854	-0.08%
2018/03/22	2	59.00	16	58.95	57.50	-14	4,639	-0.30%
2018/03/21	6	58.92	1	59.00	59.10	5	4,534	0.11%
2018/03/20	1	58.10	1	57.90	58.10	0	4,400	0.00%
2018/03/19	1	57.80	21	57.90	58.00	-20	4,319	-0.46%
2018/03/16	0	0.00	5	57.50	57.00	-5	4,292	-0.12%
2018/03/15	6	56.80	14	56.97	57.40	-8	4,157	-0.19%
2018/03/14	0	0.00	8	55.78	55.60	-8	4,021	-0.20%
2018/03/13	5	55.24	5	55.28	55.50	0	3,960	0.00%
2018/03/12	1	55.30	3	55.10	55.40	-2	3,927	-0.05%
2018/03/09	10	54.29	18	54.44	54.20	-8	3,880	-0.21%
2018/03/08	6	54.98	2	55.55	54.70	4	3,864	0.10%
2018/03/07	11	53.18	19	54.94	55.30	-8	3,723	-0.21%
2018/03/06	5	52.30	0	0.00	52.30	5	3,379	0.15%
2018/03/05	6.5	51.99	5	52.56	51.90	1.5	3,440	0.04%
2018/03/02	5	51.50	0	0.00	51.40	5	3,274	0.15%
2018/03/01	12	51.23	1	51.50	51.90	11	3,230	0.34%
2018/02/27	3	51.90	0	0.00	51.30	3	3,205	0.09%
2018/02/26	0	0.00	1	52.10	52.00	-1	3,204	-0.03%
2018/02/23	3	51.27	1	50.70	50.70	2	3,190	0.06%
2018/02/22	2	51.00	2	50.80	50.80	0	3,327	0.00%
2018/02/09	0	0.00	5	47.00	47.65	-5	4,123	-0.12%
2018/02/07	0	0.00	1	48.55	48.40	-1	4,307	-0.02%
2018/02/01	6	51.52	1	51.50	51.40	5	4,662	0.11%
2018/01/31	0	0.00	2	51.70	51.50	-2	4,921	-0.04%
2018/01/30	10	52.25	2	51.60	51.60	8	5,010	0.16%
2018/01/29	5	52.30	5	52.50	52.50	0	5,010	0.00%
2018/01/25	5	52.00	13	52.61	52.80	-8	4,987	-0.16%
2018/01/24	0	0.00	5	52.20	52.30	-5	4,986	-0.10%
2018/01/23	1	51.80	0	0.00	51.90	1	5,006	0.02%
2018/01/22	0	0.00	1.1	52.31	52.60	-1.1	5,025	-0.02%
2018/01/19	0	0.00	1	52.80	52.70	-1	5,106	-0.02%
2018/01/17	1	53.10	0	0.00	53.10	1	5,056	0.02%
2018/01/16	13	53.43	1	53.60	53.40	12	5,001	0.24%
2018/01/15	0	0.00	8	52.63	52.50	-8	4,965	-0.16%
2018/01/12	1	52.10	0	0.00	52.10	1	4,958	0.02%
2018/01/11	13	52.58	12	52.10	52.00	1	4,944	0.02%
2018/01/10	2	51.70	4	51.68	51.50	-2	4,850	-0.04%
2018/01/09	6	51.37	5	51.46	51.50	1	4,840	0.02%
2018/01/08	5	51.56	5	51.70	51.70	0	4,842	0.00%
2018/01/05	0	0.00	15	51.47	51.80	-15	4,806	-0.31%
2018/01/03	2	50.60	3	50.80	50.80	-1	4,753	-0.02%
2018/01/02	1	50.40	1	50.40	50.50	0	4,720	0.00%