潤泰全 (2915)-元大-內湖民權券商分點個股進出

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
62.6
漲跌
▼0.4
漲幅
-0.63%
成交量
5,155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－元大-內湖民權券商分點個股進出

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

元大-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/08	0.1	62.30	0	62.50	62.60	0.1	2,873	0.00%
2024/05/07	1	63.20	1	63.40	63.00	0	2,812	0.00%
2024/05/06	1	63.90	1.1	63.51	63.70	-0.1	2,761	0.00%
2024/05/03	23	63.11	4	62.80	62.60	19	2,682	0.71%
2024/05/02	4	63.20	26	62.20	63.60	-22	2,583	-0.85%
2024/04/30	3	60.40	0	0.00	60.20	3	2,289	0.13%
2024/04/29	13	60.95	0	0.00	61.10	13	2,258	0.58%
2024/04/26	3	60.03	1	60.10	60.10	2	2,223	0.09%
2024/04/25	1	60.40	0	0.00	59.90	1	2,209	0.05%
2024/04/23	3	60.30	1	59.80	59.80	2	2,228	0.09%
2024/04/16	1	58.50	0	0.00	58.40	1	2,188	0.05%
2024/04/12	2	59.80	0	0.00	59.30	2	2,166	0.09%
2024/04/11	0	0.00	6	59.52	59.80	-6	2,169	-0.28%
2024/04/10	0	0.00	5	60.10	60.30	-5	2,168	-0.23%
2024/04/09	8	59.90	0	0.00	59.90	8	2,194	0.36%
2024/04/02	1	59.90	16	60.10	59.90	-15	2,339	-0.64%
2024/04/01	2	60.30	0	0.00	60.30	2	2,359	0.08%
2024/03/26	1	59.30	6	59.40	59.00	-5	2,383	-0.21%
2024/03/25	6.8	59.21	0	0.00	59.30	6.8	2,395	0.28%
2024/03/22	0.1	58.50	0	0.00	59.00	0.1	2,438	0.00%
2024/03/21	0	0.00	8	58.69	58.80	-8	2,460	-0.33%
2024/03/20	3.1	58.00	0	0.00	57.80	3.1	2,629	0.12%
2024/03/19	6.1	58.49	36	58.39	58.20	-29.9	2,641	-1.13%
2024/03/15	9	59.88	0	0.00	59.20	9	2,652	0.34%
2024/03/14	5	59.46	0	0.00	59.60	5	2,577	0.19%
2024/03/13	5	61.24	4	61.33	61.20	1	2,512	0.04%
2024/03/12	2.3	60.93	1	61.30	61.20	1.3	2,524	0.05%
2024/03/11	1	60.40	1	61.10	60.80	0	2,537	0.00%
2024/03/08	0	0.00	2	59.30	59.30	-2	2,500	-0.08%
2024/03/07	0	0.00	0	59.70	59.50	0	2,525	0.00%
2024/03/05	0	0.00	2	59.50	59.50	-2	2,560	-0.08%
2024/02/29	6	59.10	0	0.00	59.20	6	2,556	0.23%
2024/02/27	1	59.70	2	59.80	59.50	-1	2,533	-0.04%
2024/02/23	4	60.30	0	0.00	60.20	4	2,534	0.16%
2024/02/22	1.8	60.73	0	0.00	60.50	1.8	2,556	0.07%
2024/02/21	0	0.00	3	60.70	60.70	-3	2,629	-0.11%
2024/02/20	4.1	60.80	0.9	60.80	60.70	3.2	2,651	0.12%
2024/02/19	0	60.80	0	0.00	61.10	0	2,695	0.00%
2024/02/16	3.2	60.29	1	60.30	60.40	2.2	2,858	0.08%
2024/02/15	1	60.20	5	59.90	60.20	-4	3,005	-0.13%
2024/02/05	4	60.25	1	60.30	60.40	3	2,996	0.10%
2024/02/02	0	0.00	5	60.50	60.50	-5	2,989	-0.17%
2024/01/31	2	60.10	0	0.00	60.10	2	2,982	0.07%
2024/01/30	1	61.00	0	0.00	60.40	1	2,967	0.03%
2024/01/29	19	61.34	0	0.00	61.30	19	2,963	0.64%
2024/01/26	0	0.00	8	60.80	61.10	-8	2,962	-0.27%
2024/01/25	12	60.39	0	0.00	60.40	12	2,967	0.40%
2024/01/24	3	60.80	17	60.71	60.50	-14	2,979	-0.47%
2024/01/23	9	60.16	0.2	60.10	60.20	8.8	2,989	0.29%
2024/01/22	4	60.40	0	0.00	60.10	4	2,978	0.13%
2024/01/19	0	60.70	0	60.60	60.30	0	2,970	0.00%
2024/01/18	15.1	60.11	0	0.00	60.30	15.1	2,970	0.51%
2024/01/17	9	61.02	0	0.00	60.10	9	2,954	0.30%
2024/01/16	11.1	61.61	0	0.00	61.10	11.1	2,902	0.38%
2024/01/15	3	62.27	0	0.00	62.20	3	2,852	0.11%
2024/01/12	7	62.43	0	0.00	62.00	7	2,872	0.24%
2024/01/11	9	62.70	0	0.00	62.60	9	2,883	0.31%
2024/01/10	7	62.90	0	0.00	62.90	7	2,970	0.24%
2024/01/09	2	63.30	0	0.00	63.00	2	2,973	0.07%
2024/01/08	11	63.26	41	63.30	63.20	-30	2,961	-1.01%
2024/01/05	1	64.10	100	63.80	63.70	-99	2,938	-3.37%
2024/01/04	2	63.70	0	0.00	63.80	2	2,930	0.07%
2024/01/03	8	64.99	36	64.50	64.50	-28	2,926	-0.96%
2024/01/02	7	65.03	52	64.34	64.90	-45	2,881	-1.56%
2023/12/29	1	64.00	108	63.70	64.30	-107	2,801	-3.82%	大賣/鉅額交易
2023/12/28	0	63.80	4	63.80	64.10	-4	2,782	-0.14%
2023/12/27	0.1	63.85	0	0.00	63.50	0.1	2,750	0.00%
2023/12/25	2	63.10	1	63.00	62.80	1	2,719	0.04%
2023/12/22	0.1	63.00	2	62.80	62.60	-2	2,713	-0.07%
2023/12/21	0.1	62.50	0	0.00	62.50	0.1	2,701	0.00%
2023/12/19	200	63.10	0	0.00	62.60	200	2,667	7.50%	大買/鉅額交易
2023/12/18	2.9	63.66	0	0.00	63.60	2.9	2,641	0.11%
2023/12/15	2	63.25	2	63.30	63.10	0	2,638	0.00%
2023/12/14	1	63.30	0	0.00	62.70	1	2,470	0.04%
2023/12/13	4	62.35	0	0.00	62.00	4	2,421	0.17%
2023/12/12	5	62.24	0	0.00	62.40	5	2,424	0.21%
2023/12/08	1	63.10	0	0.00	63.10	1	2,347	0.04%
2023/12/07	2.1	63.81	0	0.00	63.70	2.1	2,338	0.09%
2023/12/06	107	64.75	2	64.80	64.50	105	2,304	4.56%	大買/鉅額交易
2023/12/04	0	0.00	1	64.00	63.90	-1	2,232	-0.04%
2023/12/01	2	62.65	0	0.00	62.70	2	2,201	0.09%
2023/11/30	4	62.45	0	0.00	63.00	4	2,181	0.18%
2023/11/29	2.9	61.96	0	0.00	61.50	2.9	2,132	0.13%
2023/11/28	1	61.60	0	0.00	61.50	1	2,111	0.05%
2023/11/22	1.1	61.31	0	0.00	61.30	1.1	2,142	0.05%
2023/11/20	1	61.50	0	0.00	61.50	1	2,102	0.05%
2023/11/17	1	63.30	0	0.00	63.30	1	2,026	0.05%
2023/11/16	4	64.48	0	0.00	64.00	4	2,018	0.20%
2023/11/15	3.2	62.99	5	64.50	64.80	-1.8	2,009	-0.09%
2023/11/14	4	61.18	2	61.30	62.30	2	1,838	0.11%
2023/10/30	2	57.10	0	0.00	57.20	2	1,939	0.10%
2023/10/27	0	57.20	0	0.00	57.10	0	1,961	0.00%
2023/10/26	2	57.20	0	0.00	57.10	2	1,973	0.10%
2023/10/25	0.1	58.60	0	0.00	58.00	0.1	1,973	0.01%
2023/10/24	0.9	58.40	2	58.00	58.20	-1.2	1,988	-0.06%
2023/10/23	1.1	57.41	0	0.00	57.30	1.1	2,001	0.05%
2023/10/18	1	59.00	0	0.00	59.00	1	2,054	0.05%
2023/10/17	0.2	59.30	0.1	59.40	58.90	0.1	2,007	0.00%
2023/10/13	1	59.20	0	0.00	59.30	1	2,087	0.05%
2023/10/12	1	59.54	0	0.00	59.20	1	2,085	0.05%
2023/10/11	0.9	58.90	4	58.68	58.50	-3.2	2,092	-0.15%
2023/10/06	1	59.25	0	0.00	59.00	1	2,076	0.05%
2023/10/05	1.2	58.88	0	0.00	58.70	1.2	2,089	0.06%
2023/10/04	1	58.30	0	0.00	58.20	1	2,112	0.05%
2023/09/28	1.6	58.84	0	0.00	58.80	1.6	2,136	0.07%
2023/09/27	0.5	58.86	0	0.00	58.40	0.5	2,160	0.02%
2023/09/26	1.1	58.83	0	0.00	58.80	1.1	2,205	0.05%
2023/09/25	0.2	59.38	0	0.00	59.30	0.2	2,214	0.01%
2023/09/22	2	59.55	0	0.00	59.50	2	2,207	0.09%
2023/09/20	1.4	60.45	0	0.00	60.50	1.4	2,219	0.06%
2023/09/19	0.2	60.30	1	60.30	60.80	-0.8	2,185	-0.04%
2023/09/18	0.1	60.40	0	0.00	60.30	0.1	2,180	0.00%
2023/09/12	1	61.30	0	0.00	60.70	1	2,250	0.04%
2023/09/11	0.1	61.30	0	0.00	61.00	0.1	2,250	0.00%
2023/09/08	0.2	60.62	0	0.00	60.70	0.2	2,270	0.01%
2023/09/07	0.7	60.80	0	0.00	60.80	0.7	2,293	0.03%
2023/09/06	1.1	60.83	0	0.00	61.20	1.1	2,312	0.05%
2023/09/04	0.1	62.25	0	0.00	62.30	0.1	2,338	0.00%
2023/09/01	0.1	62.10	0	0.00	61.90	0.1	2,375	0.00%
2023/08/31	0.1	62.10	0	0.00	62.30	0.1	2,414	0.00%
2023/08/29	0.8	62.20	0	0.00	62.30	0.8	2,537	0.03%
2023/08/24	0	0.00	5	59.50	59.50	-5	2,478	-0.20%
2023/08/22	2	59.60	0	0.00	59.70	2	2,494	0.08%
2023/08/21	0.1	59.90	1	59.90	60.90	-1	2,498	-0.04%
2023/08/18	0	0.00	1.6	58.87	58.90	-1.6	2,458	-0.06%
2023/08/17	4.2	58.74	0	0.00	59.60	4.2	2,466	0.17%
2023/08/16	3.1	60.27	4	60.45	60.20	-0.9	2,440	-0.04%
2023/08/14	0.2	60.80	0	0.00	60.80	0.2	2,437	0.01%
2023/08/11	0.2	61.00	1	61.70	61.30	-0.8	2,411	-0.03%
2023/08/09	1.2	61.70	1	61.80	61.80	0.2	2,443	0.01%
2023/08/08	1	62.10	1	62.10	62.20	0	2,391	0.00%
2023/08/07	0	0.00	1	62.50	62.60	-1	2,408	-0.04%
2023/08/04	0	0.00	1	61.90	62.20	-1	2,405	-0.04%
2023/08/02	2.6	62.38	0	0.00	62.50	2.6	2,421	0.11%
2023/08/01	2.8	62.64	0	0.00	62.70	2.8	2,406	0.11%
2023/07/31	0.8	62.29	0.5	62.00	62.00	0.3	2,392	0.01%
2023/07/28	0.3	61.80	0	0.00	61.70	0.3	2,397	0.01%
2023/07/27	0.2	62.20	0	0.00	62.10	0.2	2,392	0.01%
2023/07/26	0.4	61.90	0	0.00	61.20	0.4	2,387	0.02%
2023/07/25	4	60.83	0	0.00	61.00	4	2,387	0.17%
2023/07/24	5	60.90	0	0.00	61.30	5	2,419	0.21%
2023/07/21	2	62.20	0	0.00	61.70	2	2,424	0.08%
2023/07/20	0	0.00	1	62.60	62.50	-1	2,483	-0.04%
2023/07/19	4.5	60.52	0	0.00	60.80	4.5	2,503	0.18%
2023/07/18	0	0.00	2	62.00	62.20	-2	2,509	-0.08%
2023/07/17	1	61.10	0	0.00	61.40	1	2,506	0.04%
2023/07/14	0.1	61.20	1.4	61.15	61.40	-1.3	2,522	-0.05%
2023/07/13	0	0.00	5	61.00	60.90	-5	2,540	-0.20%
2023/07/11	0.3	62.30	0	0.00	61.80	0.3	2,548	0.01%
2023/07/10	0	0.00	1	62.00	61.50	-1	2,568	-0.04%
2023/07/07	0.8	60.06	2	60.20	60.60	-1.3	2,588	-0.05%
2023/07/06	2.1	60.65	12	60.59	60.60	-9.9	2,596	-0.38%
2023/07/05	1	61.90	8	63.13	61.90	-7	2,579	-0.27%
2023/07/04	0	0.00	1	62.00	62.50	-1	2,562	-0.04%
2023/06/29	10.3	60.40	0	0.00	60.40	10.3	2,569	0.40%
2023/06/28	1.1	59.51	0	0.00	60.80	1.1	2,579	0.04%
2023/06/27	1	59.40	0	0.00	59.50	1	2,582	0.04%
2023/06/21	0.1	59.10	6	59.20	58.70	-5.9	2,638	-0.22%
2023/06/19	1	59.70	0	0.00	59.80	1	2,647	0.04%
2023/06/16	3.2	60.78	2	59.60	59.60	1.2	2,694	0.04%
2023/06/15	0.3	60.76	0	0.00	60.70	0.3	2,738	0.01%
2023/06/14	1	60.30	1.6	60.52	60.50	-0.6	2,795	-0.02%
2023/06/13	1	61.00	86	60.66	60.70	-85	2,879	-2.95%
2023/06/12	1	60.60	53	60.49	60.30	-52	3,139	-1.66%
2023/06/09	0	0.00	2	61.20	61.10	-2	3,130	-0.06%
2023/06/08	0.1	61.00	4	61.40	61.10	-3.9	3,131	-0.12%
2023/06/07	4	61.20	1	60.90	61.40	3	3,131	0.10%
2023/06/06	1.1	60.58	8	60.69	60.90	-6.9	3,097	-0.22%
2023/06/05	11	60.40	17	60.33	60.50	-6	3,067	-0.20%
2023/06/02	0	0.00	0.2	57.50	57.30	-0.2	2,955	-0.01%
2023/05/31	0	0.00	1	56.40	57.00	-1	2,965	-0.03%
2023/05/30	5	56.20	0	0.00	56.20	5	2,965	0.17%
2023/05/26	7	56.07	0	56.20	55.90	7	3,012	0.23%
2023/05/25	5	56.50	0	0.00	56.50	5	2,995	0.17%
2023/05/22	1	56.70	0	0.00	57.00	1	2,997	0.03%
2023/05/19	0	0.00	1	56.10	56.10	-1	2,997	-0.03%
2023/05/18	0	56.30	0	56.30	56.10	0	3,012	0.00%
2023/05/17	0	0.00	0.8	55.60	55.50	-0.8	3,013	-0.02%
2023/05/16	0	0.00	6	55.30	55.50	-6	3,013	-0.20%
2023/05/15	10	54.35	0	0.00	54.70	10	3,008	0.33%
2023/05/11	3	56.90	4	57.10	56.70	-1	2,945	-0.03%
2023/05/10	0	0.00	1	58.20	57.80	-1	2,920	-0.03%
2023/05/05	0	0.00	4	58.30	58.00	-4	2,922	-0.14%
2023/05/04	1	58.00	5	58.30	58.40	-4	2,950	-0.14%
2023/05/03	0	0.00	13	57.76	57.70	-13	2,957	-0.44%
2023/05/02	0	57.50	5	57.42	57.50	-5	3,014	-0.16%
2023/04/28	4	58.00	0	0.00	57.80	4	3,084	0.13%
2023/04/26	1	56.60	3	57.50	57.60	-2	3,038	-0.07%
2023/04/25	4	58.60	6	57.62	57.50	-2	2,990	-0.07%
2023/04/24	0.4	56.40	2	58.00	58.20	-1.6	2,914	-0.06%
2023/04/21	1	56.50	3	56.14	56.00	-2	2,856	-0.07%
2023/04/20	2	56.40	0	0.00	56.40	2	2,802	0.07%
2023/04/18	0.1	57.60	0	0.00	57.20	0.1	2,794	0.00%
2023/04/17	4	58.10	8	58.10	58.00	-4	2,807	-0.14%
2023/04/14	1	58.10	0.3	58.20	58.00	0.7	2,819	0.02%
2023/04/13	1	58.10	4	58.30	58.10	-3	2,815	-0.11%
2023/04/12	4.1	58.60	0	0.00	58.40	4.1	2,803	0.14%
2023/04/11	5	57.60	1	57.70	57.40	4	2,790	0.14%
2023/04/10	1	57.00	0	57.00	56.90	1	2,807	0.04%
2023/04/06	0	0.00	2	56.65	56.30	-2	2,862	-0.07%
2023/03/29	0	0.00	1.4	57.00	57.10	-1.4	3,300	-0.04%
2023/03/28	0	56.50	0	0.00	56.40	0	3,582	0.00%
2023/03/27	0	0.00	3	57.32	56.80	-3	3,853	-0.08%
2023/03/24	1	57.20	0	0.00	57.00	1	4,147	0.02%
2023/03/22	7	56.94	0	0.00	57.00	7	4,223	0.17%
2023/03/21	1	57.00	1	56.40	56.80	0	4,286	0.00%
2023/03/20	3.3	56.10	0	0.00	55.60	3.3	4,364	0.08%
2023/03/17	34	57.60	7	58.10	57.90	27	4,349	0.62%
2023/03/16	1	57.80	0	0.00	58.30	1	4,469	0.02%
2023/03/15	22	59.40	36	58.87	58.50	-14	4,473	-0.31%
2023/03/14	0	0.00	2	65.00	64.60	-2	4,278	-0.05%
2023/03/13	1	64.10	0	0.00	65.50	1	4,489	0.02%
2023/03/10	3	66.10	0	0.00	66.00	3	4,567	0.07%
2023/03/07	0	0.00	9	67.10	67.10	-9	4,640	-0.19%
2023/03/06	0	0.00	5	66.64	66.70	-5	4,661	-0.11%
2023/03/03	4	66.30	0	0.00	66.00	4	4,712	0.08%
2023/03/01	5.9	66.87	2	66.80	66.40	3.9	4,886	0.08%
2023/02/24	0	67.30	0	0.00	67.60	0	4,899	0.00%
2023/02/23	3	67.43	10	67.60	67.20	-7	4,913	-0.14%
2023/02/21	2	67.75	0	0.00	67.70	2	5,012	0.04%
2023/02/17	0	67.80	0	0.00	67.80	0	5,238	0.00%
2023/02/16	0	67.50	5	67.56	68.00	-5	5,406	-0.09%
2023/02/15	0	67.40	2	67.50	67.40	-2	5,452	-0.04%
2023/02/14	0	0.00	2	67.30	67.20	-2	5,461	-0.04%
2023/02/13	1	65.60	0	0.00	66.10	1	5,500	0.02%
2023/02/10	2	66.00	2	66.10	65.60	0	5,553	0.00%
2023/02/08	4	66.80	0	0.00	66.60	4	5,621	0.07%
2023/02/02	0	0.00	1	68.20	67.90	-1	5,809	-0.02%
2023/01/31	4	67.20	2	66.30	66.90	2	5,928	0.03%
2023/01/30	2.3	65.48	0	0.00	65.10	2.3	5,901	0.04%
2023/01/16	5	63.60	0	0.00	63.80	5	5,931	0.08%
2023/01/13	0	0.00	2	64.50	64.00	-2	5,991	-0.03%
2023/01/12	2	64.10	8	64.23	64.40	-6	6,134	-0.10%
2023/01/11	5	64.00	0	0.00	64.00	5	6,288	0.08%
2023/01/10	0	63.90	10	63.90	64.00	-10	6,318	-0.16%
2023/01/06	10	63.35	0	0.00	63.10	10	6,363	0.16%
2023/01/05	0	0.00	1	63.50	63.30	-1	6,551	-0.02%
2023/01/04	0	0.00	1	64.50	64.20	-1	6,812	-0.01%
2022/12/30	0	0.00	3	66.20	65.00	-3	6,950	-0.04%
2022/12/29	0	0.00	1	66.00	65.90	-1	6,996	-0.01%
2022/12/28	0	0.00	1	68.20	66.90	-1	7,119	-0.01%
2022/12/27	1	68.20	0	67.70	67.90	1	7,294	0.01%
2022/12/26	4	66.30	0	0.00	67.30	4	7,293	0.05%
2022/12/23	2	65.60	0	0.00	66.70	2	7,274	0.03%
2022/12/22	0	0.00	2	67.50	66.60	-2	7,234	-0.03%
2022/12/21	1	63.80	0	0.00	64.90	1	7,035	0.01%
2022/12/20	8	64.64	1	65.60	64.10	7	6,836	0.10%
2022/12/19	3	67.53	0	0.00	67.00	3	6,653	0.05%
2022/12/16	0	0.00	26	69.83	68.70	-26	6,402	-0.41%
2022/12/14	0	68.80	3	69.10	69.30	-3	6,138	-0.05%
2022/12/13	0	67.00	2	66.95	66.90	-2	6,097	-0.03%
2022/12/12	12	67.77	10	66.30	66.50	2	6,108	0.03%
2022/12/09	2	68.85	0	0.00	68.90	2	6,048	0.03%
2022/12/08	28	69.04	0	0.00	69.10	28	5,996	0.47%
2022/12/07	0	70.70	26	70.77	71.30	-26	5,828	-0.45%
2022/12/06	3	70.80	1	70.80	70.00	2	5,757	0.03%
2022/12/05	1	70.40	2	69.20	70.40	-1	5,702	-0.02%
2022/12/02	1	67.60	2	68.10	67.20	-1	5,566	-0.02%
2022/12/01	0	0.00	0.3	67.20	66.30	-0.3	5,549	-0.01%
2022/11/30	0	0.00	4	66.20	66.30	-4	5,543	-0.07%
2022/11/29	0	0.00	0.2	66.00	66.10	-0.2	5,555	0.00%
2022/11/24	1	65.70	3	66.43	66.80	-2	5,627	-0.04%
2022/11/23	1	64.20	0	0.00	65.00	1	5,536	0.02%
2022/11/21	3	64.43	1	64.90	64.10	2	5,480	0.04%
2022/11/18	2	64.05	0	0.00	64.00	2	5,485	0.04%
2022/11/17	2.7	63.96	26.6	63.98	63.90	-23.9	5,456	-0.44%
2022/11/16	14.4	65.48	2	66.50	65.20	12.4	5,409	0.23%
2022/11/15	0.3	66.60	1	67.10	67.10	-0.7	5,317	-0.01%
2022/11/14	0	64.20	4	64.63	65.00	-4	5,222	-0.08%
2022/11/11	6.6	61.89	3	62.30	62.70	3.6	5,066	0.07%
2022/11/10	3	60.50	13	60.73	61.10	-10	5,028	-0.20%
2022/11/09	9.2	61.90	7.1	61.83	61.50	2.2	5,132	0.04%
2022/11/08	7	60.73	0.5	60.02	61.20	6.5	5,205	0.13%
2022/11/07	6	58.90	1.2	59.32	59.30	4.9	5,240	0.09%
2022/11/04	1	59.20	1.2	59.41	59.60	-0.2	5,279	0.00%
2022/11/03	12	58.80	4	58.65	59.20	8	5,334	0.15%
2022/11/02	2	57.45	0	0.00	58.60	2	5,400	0.04%
2022/11/01	18	56.16	2	56.60	56.70	16	5,495	0.29%
2022/10/31	3	56.00	0	0.00	55.20	3	5,540	0.05%
2022/10/28	4	55.30	9	55.33	55.80	-5	5,610	-0.09%
2022/10/27	0	0.00	1	54.00	54.80	-1	5,593	-0.02%
2022/10/26	2	52.50	2	52.80	52.80	0	5,660	0.00%
2022/10/25	2	53.30	2	52.50	52.60	0	6,121	0.00%
2022/10/24	0	54.30	0	0.00	52.90	0	6,126	0.00%
2022/10/21	0	0.00	1	54.00	53.70	-1	6,112	-0.02%
2022/10/20	1	52.80	6	53.33	53.40	-5	6,148	-0.08%
2022/10/19	1	52.30	0	0.00	52.30	1	6,231	0.02%
2022/10/17	0	0.00	0	50.90	50.90	0	6,854	0.00%
2022/10/14	2	51.30	2	51.20	51.00	0	6,956	0.00%
2022/10/13	0.1	51.28	0	0.00	50.90	0.1	7,122	0.00%
2022/10/12	1	53.70	4	53.18	53.60	-3	6,937	-0.04%
2022/10/11	1	49.90	1	50.00	50.10	0	6,663	0.00%
2022/10/07	0	0.00	5	50.98	51.00	-5	6,601	-0.08%
2022/10/06	0	0.00	13.5	50.36	50.60	-13.5	6,516	-0.21%
2022/10/05	0.1	50.10	0	0.00	50.00	0.1	6,463	0.00%
2022/10/04	0.1	49.50	6.1	49.54	49.65	-6	6,343	-0.09%
2022/10/03	0	50.50	0	50.50	50.30	0	6,162	0.00%
2022/09/28	1	50.80	0	0.00	50.50	1	6,156	0.02%
2022/09/26	0	0.00	2	51.00	51.40	-2	6,133	-0.03%
2022/09/23	2	52.60	3.2	52.17	52.10	-1.2	6,099	-0.02%
2022/09/22	0	0.00	9	52.20	52.40	-9	6,093	-0.15%
2022/09/21	3.7	52.70	1	52.60	52.60	2.7	6,041	0.04%
2022/09/20	1	52.40	0	0.00	52.50	1	5,984	0.02%
2022/09/19	0	52.40	1	52.30	52.60	-1	5,970	-0.02%
2022/09/16	0.1	53.10	0	0.00	53.30	0.1	5,887	0.00%
2022/09/15	1	53.81	0	0.00	53.70	1	5,850	0.02%
2022/09/13	0.2	55.30	0	0.00	55.10	0.2	5,849	0.00%
2022/09/07	3.1	55.92	2	56.90	55.20	1.1	5,795	0.02%
2022/09/06	5.2	58.04	4.4	58.55	57.90	0.7	5,722	0.01%
2022/09/05	5.5	59.68	2.1	59.41	59.40	3.4	5,698	0.06%
2022/09/02	1.2	60.29	5	60.46	60.10	-3.8	5,705	-0.07%
2022/09/01	0	0.00	7	62.37	62.50	-7	5,643	-0.12%
2022/08/31	0	66.30	2	65.80	65.40	-2	5,586	-0.04%
2022/08/30	2	65.90	2	66.20	66.00	0	5,581	0.00%
2022/08/29	0	65.20	0	0.00	65.30	0	5,569	0.00%
2022/08/26	0.1	66.92	2.2	67.24	66.80	-2.2	5,540	-0.04%
2022/08/24	0	0.00	0.4	65.00	65.00	-0.4	5,491	-0.01%
2022/08/23	2.2	65.29	4	65.18	65.20	-1.8	5,494	-0.03%
2022/08/22	0.2	65.69	4	65.85	66.40	-3.8	5,526	-0.07%
2022/08/19	5.1	64.90	0	0.00	65.80	5.1	5,520	0.09%
2022/08/18	0.1	65.85	0.5	65.68	66.00	-0.4	5,506	-0.01%
2022/08/17	4.1	66.35	4.1	66.10	66.30	0.1	5,508	0.00%
2022/08/16	5.7	66.29	2.8	66.54	66.30	2.9	5,509	0.05%
2022/08/15	1	68.01	0	67.80	68.70	1	5,406	0.02%
2022/08/12	3	64.20	2.2	65.07	65.30	0.8	5,302	0.02%
2022/08/11	2	62.30	3	63.40	63.70	-1	5,286	-0.02%
2022/08/10	7	61.47	15.5	61.82	61.00	-8.5	5,273	-0.16%
2022/08/09	6.1	59.89	5.5	60.61	60.70	0.6	5,321	0.01%
2022/08/08	16.1	64.72	2	64.70	64.50	14.1	5,342	0.26%
2022/08/05	2.2	64.81	7	65.00	65.00	-4.8	5,284	-0.09%
2022/08/04	0.7	62.84	10	63.26	63.70	-9.3	5,441	-0.17%
2022/08/03	2.2	65.56	2	65.35	65.00	0.2	5,496	0.00%
2022/08/02	17.1	65.23	11	65.62	65.90	6.1	5,716	0.11%
2022/08/01	19.6	62.83	247	62.26	65.50	-227.4	6,231	-3.65%	大賣/鉅額交易
2022/07/29	2.4	61.60	65	61.60	61.60	-62.6	5,753	-1.09%
2022/07/28	5.1	68.84	6	68.45	68.40	-0.9	5,718	-0.02%
2022/07/27	6	68.73	7	68.86	69.10	-1	5,796	-0.02%
2022/07/26	19	69.29	11	70.26	69.30	8	5,796	0.14%
2022/07/25	12	66.75	13	67.22	67.90	-1	5,627	-0.02%
2022/07/22	33.2	65.84	43.7	65.49	66.60	-10.6	5,429	-0.19%
2022/07/21	6.7	65.70	29	65.70	65.70	-22.3	5,007	-0.45%
2022/07/20	35.7	74.15	23	73.38	72.90	12.7	4,995	0.25%
2022/07/19	0.1	80.50	0	0.00	80.90	0.1	4,811	0.00%
2022/07/18	0.1	78.50	13	80.00	80.50	-12.9	4,803	-0.27%
2022/07/15	0.1	78.50	3	78.60	78.30	-2.9	4,784	-0.06%
2022/07/14	0.1	77.98	1.6	78.14	78.40	-1.5	4,787	-0.03%
2022/07/13	2	78.05	3	77.80	78.00	-1	4,809	-0.02%
2022/07/12	0.3	76.59	0	0.00	75.50	0.3	4,882	0.01%
2022/07/11	0.2	77.90	10	77.88	77.60	-9.8	4,875	-0.20%
2022/07/08	0	77.01	5	77.50	76.90	-5	4,849	-0.10%
2022/07/07	0	74.30	0	0.00	75.80	0	4,868	0.00%
2022/07/06	0.2	74.81	1	75.40	74.50	-0.8	4,955	-0.02%
2022/07/05	0	75.37	0	0.00	76.30	0	4,990	0.00%
2022/07/04	0	73.80	1	74.80	74.50	-1	4,992	-0.02%
2022/07/01	15.3	74.01	4.5	73.78	73.50	10.8	5,045	0.21%
2022/06/30	10	77.95	5	77.60	77.60	5	4,978	0.10%
2022/06/29	0	79.80	0	0.00	79.80	0	4,966	0.00%
2022/06/28	6	79.83	0	0.00	80.00	6	4,983	0.12%
2022/06/24	0	79.83	1	79.60	79.60	-1	5,041	-0.02%
2022/06/23	2.1	77.91	0	0.00	78.20	2.1	5,069	0.04%
2022/06/22	10	79.52	0	0.00	79.10	10	5,110	0.20%
2022/06/21	0	81.20	1	81.50	81.40	-1	5,123	-0.02%
2022/06/20	9.2	80.36	4	81.08	78.80	5.2	5,159	0.10%
2022/06/17	0.4	81.91	6	82.00	82.60	-5.7	5,198	-0.11%
2022/06/16	3.1	82.41	0	0.00	82.40	3.1	5,186	0.06%
2022/06/14	0.1	82.95	0	0.00	84.00	0.1	5,223	0.00%
2022/06/13	1.2	84.93	8	84.50	84.00	-6.8	5,256	-0.13%
2022/06/10	0.3	86.80	5.5	86.33	87.20	-5.2	5,238	-0.10%
2022/06/08	0	0.00	5	86.00	85.50	-5	5,261	-0.10%
2022/06/07	1	85.20	0	0.00	85.00	1	5,310	0.02%
2022/06/06	0	0.00	3	84.17	84.60	-3	5,366	-0.06%
2022/06/02	0	84.60	25	84.84	84.40	-25	5,475	-0.46%
2022/06/01	10.1	85.95	3	85.67	85.10	7.1	5,590	0.13%
2022/05/31	19	85.11	15	84.70	85.10	4	5,623	0.07%
2022/05/30	10	84.79	5	85.00	85.10	5	5,656	0.09%
2022/05/27	5	83.00	0	0.00	83.20	5	5,653	0.09%
2022/05/26	3	82.70	0	0.00	81.80	3	5,707	0.05%
2022/05/25	0	81.90	0	0.00	82.30	0	5,806	0.00%
2022/05/24	4.3	82.33	2	81.90	81.50	2.3	6,042	0.04%
2022/05/23	0	83.50	0	0.00	83.20	0	6,136	0.00%
2022/05/20	2	82.50	0	0.00	82.30	2	6,238	0.03%
2022/05/19	5	81.00	10	82.05	81.90	-5	6,341	-0.08%
2022/05/18	2.8	84.73	0	0.00	84.10	2.8	6,319	0.04%
2022/05/17	4.5	82.21	11	82.56	83.80	-6.5	6,370	-0.10%
2022/05/16	6.1	81.91	59.5	83.01	81.00	-53.4	6,264	-0.85%
2022/05/13	68.8	82.72	41	82.51	82.90	27.8	6,165	0.45%
2022/05/12	7.2	83.88	57.3	83.56	82.00	-50.1	6,064	-0.83%
2022/05/11	48.1	87.36	27	88.13	86.50	21.1	5,834	0.36%
2022/05/10	107.3	87.77	89	88.14	87.60	18.3	5,686	0.32%	大買/
2022/05/09	234.6	93.85	215	91.89	91.00	19.6	5,402	0.36%	大買/大賣/
2022/05/06	0	0.00	2.9	101.00	101.00	-2.9	4,760	-0.06%
2022/05/05	0.1	112.00	2.5	112.00	112.00	-2.4	4,785	-0.05%
2022/05/04	0	123.00	6	122.17	124.00	-6	4,793	-0.12%
2022/05/03	0	0.00	13	117.69	119.50	-13	4,695	-0.28%
2022/04/29	1	114.01	7	115.07	115.50	-6	4,632	-0.13%
2022/04/28	0	0.00	3	112.17	112.00	-3	4,635	-0.06%
2022/04/27	11	109.54	5	109.60	112.50	6	4,626	0.13%
2022/04/26	0	0.00	8	110.50	110.50	-8	4,485	-0.18%
2022/04/25	3	100.33	1	101.00	100.50	2	4,396	0.05%
2022/04/22	1	102.50	0	0.00	103.50	1	4,382	0.02%
2022/04/19	3	103.00	0	0.00	103.00	3	4,538	0.07%
2022/04/18	28	102.95	2	103.25	102.00	26	4,632	0.56%
2022/04/15	0	0.00	0.2	106.00	106.00	-0.2	4,564	-0.01%
2022/04/14	3.1	107.52	1.3	108.00	107.50	1.8	4,598	0.04%
2022/04/13	2	107.25	2.1	108.00	108.50	-0.1	4,682	0.00%
2022/04/12	38.7	107.74	33.3	106.60	107.00	5.4	4,665	0.12%
2022/04/11	6.1	114.29	0	0.00	113.00	6.1	4,572	0.13%
2022/04/08	4	115.13	0	0.00	116.00	4	4,553	0.09%
2022/04/07	12	118.08	3	114.50	114.50	9	4,569	0.20%
2022/04/01	0	0.00	10	116.00	116.50	-10	4,530	-0.22%
2022/03/31	2	116.00	0	0.00	116.00	2	4,530	0.04%
2022/03/29	3.1	115.08	1	117.00	117.50	2.1	4,686	0.04%
2022/03/28	0	0.00	0.1	116.00	116.00	-0.1	4,814	0.00%
2022/03/25	0	0.00	14	118.14	118.00	-14	4,995	-0.28%
2022/03/24	2.5	115.70	3.1	116.95	116.00	-0.6	5,080	-0.01%
2022/03/22	6	110.83	4.1	112.55	114.50	1.9	5,189	0.04%
2022/03/21	12	108.46	0	0.00	108.50	12	5,144	0.23%
2022/03/18	25	109.00	0	0.00	108.50	25	5,182	0.48%
2022/03/17	6	106.50	4	107.50	107.50	2	5,236	0.04%
2022/03/16	9.7	104.71	2	106.00	104.50	7.7	5,235	0.15%
2022/03/15	0	0.00	0.5	107.50	106.00	-0.5	5,194	-0.01%
2022/03/14	5.4	108.00	0	0.00	107.50	5.4	5,214	0.10%
2022/03/11	6	107.33	2	107.74	108.50	4	5,224	0.08%
2022/03/10	10.2	109.81	1.8	110.62	110.00	8.4	5,234	0.16%
2022/03/09	8	105.50	2.7	105.83	107.00	5.3	5,237	0.10%
2022/03/08	5.6	104.90	9	106.11	103.50	-3.4	5,279	-0.06%
2022/03/07	23.6	109.74	0	109.50	109.50	23.6	5,186	0.45%
2022/03/04	6.1	116.08	0	0.00	115.00	6.1	5,094	0.12%
2022/03/03	10.4	116.59	1	118.50	117.50	9.4	5,115	0.18%
2022/03/02	5.3	115.13	20	113.63	116.00	-14.7	5,103	-0.29%
2022/03/01	5.6	114.14	2	114.01	115.00	3.6	5,084	0.07%
2022/02/25	9.1	115.25	2.2	114.77	115.00	6.9	5,061	0.14%
2022/02/24	4.2	115.72	6.7	117.95	113.00	-2.5	5,019	-0.05%
2022/02/23	3	115.67	2	115.50	117.50	1	4,797	0.02%
2022/02/22	6	111.50	2	112.25	112.00	4	4,706	0.08%
2022/02/21	1	110.00	11	111.77	113.00	-10	4,609	-0.22%
2022/02/18	0	0.00	2.2	107.73	108.00	-2.2	4,520	-0.05%
2022/02/17	10	108.00	7	106.00	107.00	3	4,518	0.07%
2022/02/16	2	103.00	0	0.00	103.00	2	4,484	0.04%
2022/02/15	3	102.17	0	0.00	102.00	3	4,479	0.07%
2022/02/14	2	99.95	2	99.95	100.00	0	4,450	0.00%
2022/02/10	0	0.00	3	100.50	101.00	-3	4,433	-0.07%
2022/02/09	11	99.50	0	0.00	99.80	11	4,440	0.25%
2022/02/08	0.2	99.53	1	98.90	99.50	-0.9	4,476	-0.02%
2022/02/07	0	0.00	14.4	97.79	98.80	-14.4	4,483	-0.32%
2022/01/26	2	94.65	1.5	94.83	94.60	0.5	4,488	0.01%
2022/01/25	5	94.26	20	94.00	93.80	-15	4,598	-0.33%
2022/01/24	4	94.50	11	94.90	95.90	-7	4,658	-0.15%
2022/01/21	19.2	96.84	0	0.00	96.10	19.2	4,708	0.41%
2022/01/20	7	98.00	3.3	98.81	98.70	3.7	4,720	0.08%
2022/01/19	5	99.68	0	0.00	99.20	5	4,873	0.10%
2022/01/18	10	102.00	2	102.00	101.50	8	4,960	0.16%
2022/01/17	1.1	100.05	0	0.00	102.00	1.1	5,044	0.02%
2022/01/14	2.1	101.46	0	0.00	100.00	2.1	5,128	0.04%
2022/01/13	0	0.00	2	102.00	102.50	-2	5,120	-0.04%
2022/01/12	0	0.00	9.3	101.27	101.50	-9.3	5,128	-0.18%
2022/01/11	12	101.29	4.6	101.78	102.50	7.4	5,114	0.14%
2022/01/10	2	98.10	1.2	99.32	99.30	0.8	5,035	0.02%
2022/01/07	16.3	99.20	0	0.00	98.90	16.3	5,042	0.32%
2022/01/06	10	101.10	3.1	100.68	100.50	6.9	5,016	0.14%
2022/01/05	2	98.60	2	98.40	98.80	0	5,041	0.00%
2022/01/03	1	97.20	0	0.00	97.40	1	5,126	0.02%
2021/12/30	0	0.00	45	97.43	97.50	-45	5,151	-0.87%
2021/12/29	9	97.20	1	97.50	97.20	8	5,228	0.15%
2021/12/27	2	96.11	0	0.00	96.10	2	5,496	0.04%
2021/12/24	0	0.00	13.2	96.24	96.30	-13.2	5,611	-0.24%
2021/12/23	1	94.20	0	0.00	94.40	1	5,630	0.02%
2021/12/22	8.1	94.42	0	0.00	94.10	8.1	5,572	0.15%
2021/12/21	14	96.87	7	96.40	96.30	7	5,570	0.13%
2021/12/20	0	0.00	1	93.30	94.20	-1	5,722	-0.02%
2021/12/17	2.1	92.30	6.5	92.67	93.40	-4.4	5,685	-0.08%
2021/12/16	6.2	93.31	0	0.00	93.10	6.2	5,844	0.11%
2021/12/15	0.1	92.90	0	0.00	94.20	0.1	6,185	0.00%
2021/12/13	7	94.27	0	0.00	93.50	7	6,365	0.11%
2021/12/10	1	95.90	1.4	96.27	95.80	-0.4	6,527	-0.01%
2021/12/09	2	97.85	0.2	97.50	97.00	1.8	6,649	0.03%
2021/12/08	3.2	98.24	0	0.00	97.70	3.2	6,843	0.05%
2021/12/07	0	0.00	7	97.69	98.60	-7	6,889	-0.10%
2021/12/06	2	95.85	9	96.34	96.50	-7	6,922	-0.10%
2021/12/03	1	96.60	0	0.00	97.10	1	6,968	0.01%
2021/12/02	11	97.95	1.2	97.63	97.10	9.8	6,977	0.14%
2021/12/01	11	99.65	1	99.80	100.00	10	7,010	0.14%
2021/11/29	1	97.70	17	98.82	99.10	-16	7,095	-0.23%
2021/11/26	5.1	100.51	1	101.00	100.50	4	7,131	0.06%
2021/11/25	4	102.50	0.3	103.00	103.00	3.7	7,181	0.05%
2021/11/23	0.2	105.50	3	104.83	104.00	-2.8	7,182	-0.04%
2021/11/22	0.6	106.18	10	106.00	106.50	-9.4	7,119	-0.13%
2021/11/19	2.7	109.43	0	0.00	107.50	2.7	7,089	0.04%
2021/11/18	2	110.50	1	110.50	110.50	1	7,070	0.01%
2021/11/17	0	0.00	0.3	109.00	110.00	-0.3	7,049	0.00%
2021/11/16	3	108.50	0	0.00	109.00	3	7,030	0.04%
2021/11/15	3.1	109.53	4	109.50	110.50	-0.9	7,020	-0.01%
2021/11/12	1	105.50	1	105.50	105.00	0	6,951	0.00%
2021/11/11	0	0.00	1	104.00	104.00	-1	6,996	-0.01%
2021/11/10	6	104.08	1	103.50	103.00	5	7,055	0.07%
2021/11/09	0	0.00	2	103.00	103.50	-2	7,149	-0.03%
2021/11/08	0	0.00	8	103.56	102.50	-8	7,157	-0.11%
2021/11/05	48	101.48	24	101.63	102.00	24	7,166	0.33%
2021/11/04	8	105.00	1	105.00	104.50	7	7,128	0.10%
2021/11/03	21	106.07	2	106.25	106.00	19	7,109	0.27%
2021/11/02	15.1	104.40	0	0.00	104.00	15.1	7,065	0.21%
2021/11/01	14.1	110.67	15	109.00	110.00	-1	6,976	-0.01%
2021/10/29	6	107.92	23	106.59	108.50	-17	6,886	-0.25%
2021/10/28	1.1	104.41	0	0.00	104.50	1.1	6,811	0.02%
2021/10/27	9	100.84	6	101.25	104.00	3	6,774	0.04%
2021/10/26	23	95.39	6	98.72	98.80	17	6,607	0.26%
2021/10/25	23	93.43	35	94.56	93.20	-12	6,519	-0.18%
2021/10/22	35.4	93.56	2	93.45	93.90	33.4	6,455	0.52%
2021/10/21	0	0.00	1	89.40	89.80	-1	6,409	-0.02%
2021/10/20	0.1	88.50	0	0.00	88.80	0.1	6,408	0.00%
2021/10/19	2	88.40	10	88.70	88.50	-8	6,448	-0.12%
2021/10/18	0	0.00	1	89.30	89.00	-1	6,436	-0.02%
2021/10/15	1	87.50	5	88.30	87.70	-4	6,418	-0.06%
2021/10/14	6.1	86.11	5	87.00	87.20	1.1	6,434	0.02%
2021/10/13	22.1	84.99	0	0.00	85.80	22.1	6,473	0.34%
2021/10/12	19	88.52	30	88.97	88.00	-11	6,377	-0.17%
2021/10/08	1	92.30	1	90.90	90.60	0	6,330	0.00%
2021/10/07	0	90.30	0	0.00	90.00	0	6,285	0.00%
2021/10/06	12	89.68	25	91.00	89.30	-13	6,285	-0.21%
2021/10/05	1.8	89.09	1	89.10	89.20	0.8	6,247	0.01%
2021/10/04	31	92.41	0	0.00	89.70	31	6,383	0.49%
2021/10/01	39.1	122.75	0	0.00	124.00	39.1	6,331	0.62%
2021/09/30	25	126.40	1	127.49	128.00	24	6,261	0.38%
2021/09/29	10	125.50	21.2	124.16	123.50	-11.2	6,174	-0.18%
2021/09/28	1	124.00	10	123.00	125.00	-9	6,113	-0.15%
2021/09/27	65	122.46	47	122.43	120.50	18	5,939	0.30%
2021/09/24	7	132.00	0.6	132.00	132.00	6.4	5,575	0.11%
2021/09/23	15.2	131.55	28	132.46	133.50	-12.9	5,454	-0.24%
2021/09/22	45	133.04	0	0.00	131.50	45	5,182	0.87%
2021/09/17	1	138.50	38.2	143.02	146.00	-37.2	4,843	-0.77%
2021/09/16	2	137.75	3	136.67	138.00	-1	4,705	-0.02%
2021/09/15	0	0.00	18	140.92	138.00	-18	4,610	-0.39%
2021/09/14	0	0.00	35.2	131.17	135.50	-35.2	4,370	-0.81%
2021/09/13	14	133.71	9	131.16	129.50	5	4,221	0.12%
2021/09/10	3	128.50	12	127.75	129.50	-9	4,038	-0.22%
2021/09/09	8	122.75	21	121.07	125.00	-13	3,986	-0.33%
2021/09/08	12	121.79	37	123.00	121.50	-25	3,926	-0.64%
2021/09/07	17	122.62	0	0.00	125.50	17	3,840	0.44%
2021/09/06	15	122.47	17	119.94	121.50	-2	3,781	-0.05%
2021/09/03	48.4	118.53	5	117.50	117.00	43.4	3,655	1.19%
2021/09/02	2	113.50	9	114.00	116.00	-7	3,598	-0.19%
2021/09/01	0	0.00	28.2	114.28	117.00	-28.2	3,509	-0.80%
2021/08/31	0	0.00	22	108.43	111.00	-22	3,391	-0.65%
2021/08/30	16	104.38	25	104.00	105.50	-9	3,298	-0.27%
2021/08/27	0	0.00	1	102.50	102.50	-1	3,244	-0.03%
2021/08/26	3	100.50	1	99.80	100.50	2	3,221	0.06%
2021/08/25	10	99.52	0	0.00	99.60	10	3,237	0.31%
2021/08/24	0	0.00	1	98.00	98.40	-1	3,232	-0.03%
2021/08/23	5	97.20	0	0.00	97.90	5	3,224	0.16%
2021/08/20	2	94.70	2	95.65	95.00	0	3,223	0.00%
2021/08/19	13	96.72	0	0.00	95.60	13	3,215	0.40%
2021/08/18	1	97.10	0	0.00	99.80	1	3,177	0.03%
2021/08/17	2	99.25	48	99.12	98.10	-46	3,157	-1.46%
2021/08/16	16	101.00	0	0.00	102.00	16	3,112	0.51%
2021/08/13	26	100.37	8	100.95	102.50	18	3,082	0.58%
2021/08/10	20	93.72	0	0.00	93.00	20	3,018	0.66%
2021/08/09	0	0.00	0.1	92.50	93.90	-0.1	3,103	0.00%
2021/08/05	21	94.06	0	0.00	93.80	21	3,263	0.64%
2021/08/04	30	95.77	0.1	96.20	95.30	29.9	3,365	0.89%
2021/08/02	7	97.53	0.1	99.50	98.00	6.9	3,529	0.20%
2021/07/30	11	98.00	20	98.04	98.00	-9	3,496	-0.26%
2021/07/29	1	97.00	1	99.00	98.70	0	3,513	0.00%
2021/07/28	11	96.83	0	0.00	96.60	11	3,538	0.31%
2021/07/27	1	99.80	1	99.20	99.00	0	3,565	0.00%
2021/07/23	21	99.81	2	100.75	102.00	19	3,488	0.54%
2021/07/22	0	0.00	29	98.44	98.10	-29	3,418	-0.85%
2021/07/21	10	97.05	0	0.00	97.60	10	3,421	0.29%
2021/07/20	2	96.80	3	96.90	97.80	-1	3,494	-0.03%
2021/07/16	10.1	97.30	1	97.70	98.00	9.1	3,494	0.26%
2021/07/15	4	96.70	0	0.00	97.20	4	3,513	0.11%
2021/07/14	2	95.70	6	95.25	95.80	-4	3,539	-0.11%
2021/07/13	35	96.05	3	95.77	96.10	32	3,629	0.88%
2021/07/12	3	98.36	10	98.76	98.20	-7	3,627	-0.19%
2021/07/09	42	98.49	6.7	96.61	97.70	35.3	3,592	0.98%
2021/07/08	12	95.54	42.7	96.62	99.00	-30.7	3,394	-0.90%
2021/07/07	1	90.60	9	90.44	90.00	-8	3,301	-0.24%
2021/07/06	0	0.00	1	87.90	87.90	-1	3,262	-0.03%
2021/07/05	0	0.00	2	87.50	87.70	-2	3,278	-0.06%
2021/07/02	0.1	87.79	2	87.70	87.90	-1.9	3,401	-0.06%
2021/07/01	2	88.20	1	88.60	88.10	1	3,418	0.03%
2021/06/30	0	0.00	2	87.90	87.90	-2	3,444	-0.06%
2021/06/29	2	88.40	0	0.00	87.90	2	3,493	0.06%
2021/06/28	2.2	88.69	26	89.19	88.80	-23.8	3,503	-0.68%
2021/06/25	5	86.20	2	86.85	86.50	3	3,497	0.09%
2021/06/23	1	84.40	1	84.00	84.20	0	3,779	0.00%
2021/06/21	1	82.30	6.4	82.57	82.20	-5.4	4,024	-0.13%
2021/06/18	9	84.08	0	0.00	83.00	9	4,042	0.22%
2021/06/17	10	84.30	0	0.00	84.50	10	4,042	0.25%
2021/06/16	2.1	84.30	0	0.00	84.90	2.1	4,174	0.05%
2021/06/15	1	84.70	0	0.00	84.80	1	4,225	0.02%
2021/06/07	2	82.50	0	0.00	83.20	2	4,463	0.04%
2021/06/04	0	0.00	1	83.70	83.50	-1	4,489	-0.02%
2021/06/03	0	0.00	9	84.00	84.30	-9	4,557	-0.20%
2021/06/02	3.1	83.17	0	0.00	83.40	3.1	4,595	0.07%
2021/05/31	1	83.30	20	83.25	82.90	-19	4,651	-0.41%
2021/05/28	11	82.95	1	82.90	82.80	10	4,665	0.21%
2021/05/27	1	82.00	1	82.70	82.30	0	4,708	0.00%
2021/05/25	6.4	83.00	2	82.85	82.90	4.4	4,770	0.09%
2021/05/24	1	82.20	7	81.90	82.70	-6	4,794	-0.13%
2021/05/21	1	82.10	0	0.00	82.20	1	4,866	0.02%
2021/05/19	2	80.80	1	81.70	81.10	1	4,907	0.02%
2021/05/17	41	79.91	8	81.49	78.20	33	4,939	0.67%
2021/05/14	11	82.94	0.6	82.80	82.90	10.4	4,847	0.21%
2021/05/13	0.1	81.90	2	80.00	81.10	-1.9	4,728	-0.04%
2021/05/12	53	81.65	3	82.47	81.70	50	4,657	1.07%
2021/05/11	4	87.60	80	87.04	86.50	-76	4,518	-1.68%
2021/05/10	0	0.00	2.6	88.11	88.80	-2.6	4,399	-0.06%
2021/05/07	1	85.00	2	85.80	86.00	-1	4,331	-0.02%
2021/05/06	75	86.00	1	85.10	84.80	74	4,320	1.71%
2021/05/05	0	0.00	1	85.00	84.90	-1	4,280	-0.02%
2021/05/04	1.1	83.52	0	0.00	83.20	1.1	4,211	0.03%
2021/05/03	0.1	85.90	39	86.02	85.50	-38.9	4,142	-0.94%
2021/04/29	16	85.48	1.1	85.23	85.20	14.9	4,102	0.36%
2021/04/28	52	86.73	49	86.34	86.20	3	4,075	0.07%
2021/04/27	6	86.80	0	0.00	86.80	6	4,072	0.15%
2021/04/26	29	86.66	47	86.89	86.80	-18	4,042	-0.45%
2021/04/23	0	0.00	0.2	83.60	83.90	-0.2	3,948	-0.01%
2021/04/22	16	83.41	40	84.97	82.80	-24	3,936	-0.61%
2021/04/21	8	83.48	2	83.85	83.90	6	3,854	0.16%
2021/04/20	0	0.00	2	83.00	83.40	-2	3,839	-0.05%
2021/04/19	2	82.20	33	81.47	82.30	-31	3,822	-0.81%
2021/04/16	7.1	80.25	32	80.01	80.40	-24.9	3,714	-0.67%
2021/04/15	0	0.00	1	79.90	80.20	-1	3,689	-0.03%
2021/04/13	15.1	79.96	5	79.50	79.20	10.1	3,647	0.28%
2021/04/12	2	78.80	0	0.00	79.40	2	3,614	0.06%
2021/04/09	10.1	78.30	0	0.00	78.60	10.1	3,580	0.28%
2021/04/08	7	77.87	2	78.50	79.00	5	3,552	0.14%
2021/04/06	1	78.90	2	79.25	79.20	-1	3,404	-0.03%
2021/03/31	0	0.00	0.5	79.70	79.70	-0.5	3,306	-0.02%
2021/03/30	2.1	78.89	1	77.90	78.40	1.1	3,270	0.03%
2021/03/29	49	77.88	1	77.40	78.70	48	3,233	1.49%
2021/03/25	1	78.70	1	80.10	80.10	0	2,951	0.00%
2021/03/24	52	79.87	2.2	82.75	80.10	49.8	2,915	1.71%
2021/03/23	24	82.88	6.2	82.02	83.40	17.8	2,719	0.65%
2021/03/22	5	82.26	11	80.87	82.50	-6	2,676	-0.22%
2021/03/19	5	80.00	30.1	81.22	80.10	-25.1	2,645	-0.95%
2021/03/18	0	0.00	15.1	83.21	82.50	-15.1	2,508	-0.60%
2021/03/17	29.1	82.96	6.6	82.79	83.10	22.5	2,457	0.91%
2021/03/16	1.3	80.45	1	81.60	81.80	0.3	2,415	0.01%
2021/03/12	1	79.00	20	78.65	79.40	-19	2,372	-0.80%
2021/03/11	4	79.58	0	0.00	78.70	4	2,364	0.17%
2021/03/10	1	78.70	5	78.30	78.00	-4	2,283	-0.18%
2021/03/09	9	78.01	2	78.00	78.50	7	2,267	0.31%
2021/03/08	34	77.11	5	77.00	77.30	29	2,218	1.31%
2021/03/03	0	0.00	1	75.10	75.50	-1	2,149	-0.05%
2021/02/26	0	0.00	1	74.20	74.90	-1	2,072	-0.05%
2021/02/25	0	0.00	1	74.40	74.70	-1	2,017	-0.05%
2021/02/24	0	0.00	3	74.53	73.80	-3	2,009	-0.15%
2021/02/22	10	74.24	11	74.07	73.40	-1	1,876	-0.05%
2021/02/19	0	0.00	1	71.50	71.70	-1	1,822	-0.05%
2021/02/18	5	71.00	10	70.96	72.30	-5	1,823	-0.27%
2021/02/17	3	69.93	0.3	69.80	69.90	2.7	1,790	0.15%
2021/02/05	0	0.00	9.2	68.80	68.60	-9.2	1,793	-0.51%
2021/02/01	0.2	68.30	8	68.20	68.30	-7.9	1,846	-0.43%
2021/01/29	20	68.46	0	0.00	68.20	20	1,847	1.08%
2021/01/28	0	0.00	1	68.40	68.90	-1	1,834	-0.05%
2021/01/26	1	68.70	5	68.80	68.70	-4	1,823	-0.22%
2021/01/25	0	0.00	5	68.40	69.10	-5	1,824	-0.27%
2021/01/20	0.1	68.20	0	0.00	68.20	0.1	1,831	0.00%
2021/01/18	11.1	68.61	0	0.00	68.70	11.1	1,830	0.61%
2021/01/15	73	69.49	0	0.00	69.10	73	1,819	4.01%
2021/01/14	3.4	69.94	0	0.00	70.00	3.4	1,820	0.19%
2021/01/13	1.5	70.03	0	0.00	70.20	1.5	1,819	0.08%
2021/01/12	4	70.95	0.1	69.20	69.30	3.9	1,791	0.22%
2021/01/11	4	70.95	2	71.09	70.90	2	1,756	0.11%
2021/01/08	1	70.50	16	70.60	70.90	-15	1,746	-0.86%
2021/01/07	0	0.00	0.2	69.90	70.20	-0.2	1,721	-0.01%
2021/01/06	8	70.29	1	70.90	69.80	7	1,713	0.41%
2021/01/05	22	71.01	1	71.00	71.00	21	1,698	1.24%
2020/12/31	1	69.70	0	0.00	69.70	1	1,648	0.06%
2020/12/30	1	69.50	0	0.00	69.80	1	1,641	0.06%
2020/12/28	0	69.40	0.5	69.40	69.50	-0.5	1,621	-0.03%
2020/12/25	5	68.72	2	68.80	69.00	3	1,612	0.19%
2020/12/24	2	68.20	0	0.00	68.20	2	1,613	0.12%
2020/12/23	0.7	68.10	0	0.00	68.00	0.7	1,593	0.04%
2020/12/22	10	68.00	0	0.00	68.00	10	1,587	0.63%
2020/12/18	0	0.00	0.2	69.20	70.00	-0.2	1,568	-0.01%
2020/12/15	3	68.07	0	0.00	68.20	3	1,533	0.20%
2020/12/11	0	0.00	8	69.30	68.70	-8	1,515	-0.53%
2020/12/10	1	68.80	0	0.00	69.10	1	1,500	0.07%
2020/12/09	1	69.30	0	0.00	69.30	1	1,487	0.07%
2020/12/08	0	0.00	1	70.00	69.90	-1	1,466	-0.07%
2020/12/07	0	0.00	4	70.30	70.40	-4	1,441	-0.28%
2020/12/04	0	0.00	2	70.65	70.60	-2	1,408	-0.14%
2020/12/03	0.3	70.40	0	0.00	70.50	0.3	1,393	0.02%
2020/12/01	1	69.90	0	0.00	69.80	1	1,364	0.07%
2020/11/30	1	69.70	0	0.00	69.60	1	1,362	0.07%
2020/11/26	0	0.00	0.3	69.00	69.10	-0.3	1,349	-0.02%
2020/11/20	2.2	68.89	0.1	69.00	68.80	2.1	1,524	0.14%
2020/11/18	0	0.00	0	69.30	69.30	0	1,553	0.00%
2020/11/17	1	69.10	4	69.33	69.30	-3	1,533	-0.20%
2020/11/16	5	68.90	10	69.20	68.60	-5	1,553	-0.32%
2020/11/13	2	69.00	3	68.70	68.60	-1	1,542	-0.06%
2020/11/06	0	0.00	2	66.20	66.10	-2	1,566	-0.13%
2020/11/03	0	0.00	1	66.70	66.60	-1	1,607	-0.06%
2020/10/30	1	66.70	0	0.00	66.20	1	1,629	0.06%
2020/10/29	0	0.00	7	66.44	66.60	-7	1,628	-0.43%
2020/10/28	0	0.00	0.1	66.90	66.90	-0.1	1,628	0.00%
2020/10/14	0	0.00	0.4	65.60	65.60	-0.4	1,757	-0.02%
2020/10/12	0	0.00	8	65.08	64.70	-8	1,923	-0.42%
2020/10/07	2	65.20	0	0.00	65.20	2	2,114	0.09%
2020/09/25	1	64.30	0	0.00	64.60	1	2,370	0.04%
2020/09/21	0.2	66.50	0	0.00	66.50	0.2	2,489	0.01%
2020/09/18	2	66.40	0	0.00	66.50	2	2,510	0.08%
2020/09/15	0	0.00	5	66.80	66.60	-5	2,587	-0.19%
2020/09/11	1	66.80	0	0.00	66.80	1	2,624	0.04%
2020/09/09	0	0.00	9	67.08	67.60	-9	2,669	-0.34%
2020/09/08	0	0.00	1	67.60	67.30	-1	2,694	-0.04%
2020/09/07	0	0.00	14	67.29	67.30	-14	2,749	-0.51%
2020/09/04	2	67.30	2	67.40	67.20	0	2,798	0.00%
2020/09/01	10	68.71	1	68.50	68.30	9	2,925	0.31%
2020/08/31	0	0.00	3	69.30	69.60	-3	2,939	-0.10%
2020/08/28	2	69.00	3	68.60	68.90	-1	2,921	-0.03%
2020/08/27	2	67.40	8	67.24	67.50	-6	2,920	-0.21%
2020/08/21	0	0.00	51	64.51	64.70	-51	3,630	-1.40%
2020/08/20	2	64.90	1	64.40	64.10	1	3,668	0.03%
2020/08/19	4	66.23	2	67.00	66.10	2	3,642	0.05%
2020/08/18	1	65.70	1	65.60	65.50	0	3,597	0.00%
2020/08/14	5	65.18	0	0.00	65.50	5	3,624	0.14%
2020/08/13	0	0.00	3.1	67.49	67.20	-3.1	3,576	-0.09%
2020/08/12	1	66.80	0	0.00	67.00	1	3,596	0.03%
2020/08/11	1	65.90	1	66.40	66.40	0	3,598	0.00%
2020/08/06	50	65.80	0	0.00	66.00	50	3,676	1.36%
2020/08/05	0	0.00	1	65.40	65.60	-1	3,692	-0.03%
2020/07/30	2	64.00	6	64.10	64.10	-4	3,724	-0.11%
2020/07/29	7	64.31	0	0.00	64.30	7	3,723	0.19%
2020/07/27	1	63.50	13	63.41	64.00	-12	3,752	-0.32%
2020/07/24	1	64.10	0	0.00	64.40	1	3,740	0.03%
2020/07/22	4	65.60	0	0.00	65.80	4	3,718	0.11%
2020/07/21	5	65.70	3	65.70	65.70	2	3,707	0.05%
2020/07/20	2	64.90	0	0.00	65.20	2	3,693	0.05%
2020/07/17	3	65.47	8	66.40	65.30	-5	3,679	-0.14%
2020/07/16	16	66.65	6	66.83	66.10	10	3,652	0.27%
2020/07/15	8	71.50	20	71.48	71.40	-12	3,554	-0.34%
2020/07/14	4	71.63	1	71.70	71.30	3	3,480	0.09%
2020/07/13	2	71.70	1	72.00	71.80	1	3,426	0.03%
2020/07/10	11	71.37	5	71.50	71.10	6	3,372	0.18%
2020/07/08	0	0.00	1	72.00	71.90	-1	3,314	-0.03%
2020/07/07	3	72.00	12	71.90	72.00	-9	3,292	-0.27%
2020/07/06	2	72.00	8	72.00	72.00	-6	3,271	-0.18%
2020/07/03	3	72.00	0	0.00	71.90	3	3,245	0.09%
2020/07/02	15	72.25	100	72.02	72.40	-85	3,233	-2.63%
2020/07/01	11	71.77	0	0.00	71.70	11	3,203	0.34%
2020/06/30	4	70.40	2	70.45	70.80	2	3,182	0.06%
2020/06/29	3	69.30	0	0.00	69.40	3	3,209	0.09%
2020/06/24	6	69.18	0	0.00	69.10	6	3,187	0.19%
2020/06/23	2	68.60	0	0.00	69.00	2	3,176	0.06%
2020/06/22	1	68.60	0	0.00	68.60	1	3,174	0.03%
2020/06/19	0	0.00	4.3	69.18	68.90	-4.3	3,158	-0.14%
2020/06/17	1	69.00	0	0.00	69.40	1	3,156	0.03%
2020/06/16	102	69.28	0	0.00	69.10	102	3,164	3.22%	大買/鉅額交易
2020/06/12	17	68.09	106	68.39	69.00	-89	3,255	-2.73%	大賣/
2020/06/11	2	69.60	0	0.00	68.80	2	3,240	0.06%
2020/06/10	52	70.00	0	0.00	70.60	52	3,222	1.61%
2020/06/09	51	69.76	1	69.50	69.20	50	3,234	1.55%
2020/06/08	1	69.30	2	69.50	69.80	-1	3,237	-0.03%
2020/06/05	1	68.40	1	68.10	68.30	0	3,195	0.00%
2020/06/04	1	68.10	1	68.00	68.00	0	3,169	0.00%
2020/06/03	2	68.60	10	68.50	68.40	-8	3,176	-0.25%
2020/06/02	17	67.18	0	0.00	67.40	17	3,102	0.55%
2020/06/01	14	66.87	0	0.00	66.90	14	3,078	0.45%
2020/05/29	4	66.30	0	0.00	65.30	4	2,978	0.13%
2020/05/28	5	69.22	0	0.00	68.00	5	2,349	0.21%
2020/05/27	0	0.00	8	68.90	69.00	-8	2,332	-0.34%
2020/05/26	0	0.00	1	68.20	68.30	-1	2,307	-0.04%
2020/05/25	0	0.00	1	67.70	67.50	-1	2,294	-0.04%
2020/05/19	0	0.00	8	68.48	67.80	-8	2,252	-0.36%
2020/05/15	1	67.20	0	0.00	67.00	1	2,202	0.05%
2020/05/13	3	66.43	1	66.40	67.00	2	2,125	0.09%
2020/05/12	2	66.95	0	0.00	66.90	2	2,100	0.10%
2020/05/11	12	67.67	0	0.00	67.50	12	2,082	0.58%
2020/05/08	1	67.50	0	0.00	67.80	1	2,051	0.05%
2020/05/07	0.4	67.40	0	0.00	67.60	0.4	2,042	0.02%
2020/05/04	2	66.90	0	0.00	67.00	2	2,060	0.10%
2020/04/30	0	0.00	2	68.00	68.50	-2	2,043	-0.10%
2020/04/29	0	0.00	11	67.60	67.40	-11	2,033	-0.54%
2020/04/27	1	66.90	0	0.00	66.80	1	2,069	0.05%
2020/04/23	3	66.50	13	66.48	66.60	-10	2,068	-0.48%
2020/04/22	12	65.57	0	0.00	66.30	12	2,070	0.58%
2020/04/21	1	66.80	0	0.00	65.90	1	2,063	0.05%
2020/04/15	1	68.30	0	0.00	68.00	1	1,936	0.05%
2020/04/13	0	0.00	3	68.03	67.50	-3	1,914	-0.16%
2020/04/10	3	68.00	2	67.50	68.00	1	1,926	0.05%
2020/04/09	2	67.40	5	67.60	67.40	-3	1,935	-0.16%
2020/04/08	13	68.09	0	0.00	67.80	13	1,923	0.68%
2020/04/07	10	68.50	0	0.00	67.90	10	1,905	0.52%
2020/04/06	0	0.00	1	67.80	68.90	-1	1,887	-0.05%
2020/04/01	5	69.90	5	69.40	69.30	0	1,866	0.00%
2020/03/31	0	0.00	2	70.60	69.40	-2	1,838	-0.11%
2020/03/30	1	66.80	0	0.00	68.20	1	1,771	0.06%
2020/03/24	0	0.00	1	66.10	65.80	-1	1,801	-0.06%
2020/03/17	1	63.00	0	0.00	63.30	1	1,651	0.06%
2020/03/12	3	66.37	10	66.50	66.10	-7	1,541	-0.45%
2020/03/11	10	68.80	0	0.00	68.30	10	1,494	0.67%
2020/03/09	0	0.00	7	68.10	67.70	-7	1,484	-0.47%
2020/02/27	1	68.20	0	0.00	67.60	1	1,491	0.07%
2020/02/26	0	0.00	1	67.40	67.90	-1	1,486	-0.07%
2020/02/24	0	0.00	10	67.90	67.90	-10	1,507	-0.66%
2020/02/21	1	68.10	0	0.00	68.20	1	1,515	0.07%
2020/02/18	10	68.00	0	0.00	68.20	10	1,577	0.63%
2020/02/14	2	67.90	10	68.00	67.90	-8	1,775	-0.45%
2020/02/12	1	67.90	0	0.00	67.80	1	1,785	0.06%
2020/02/10	10	67.60	22	66.96	67.30	-12	1,821	-0.66%
2020/02/07	1	67.20	0	0.00	67.20	1	1,828	0.05%
2020/02/06	12	67.90	0	0.00	67.90	12	1,836	0.65%
2020/02/05	7	67.20	0	0.00	67.40	7	1,822	0.38%
2020/02/03	0	0.00	1	65.90	66.80	-1	1,806	-0.06%
2020/01/31	1	68.40	0	0.00	68.10	1	1,798	0.06%
2020/01/30	1.1	69.03	0	0.00	68.00	1.1	1,795	0.06%
2020/01/13	1.2	72.15	0	0.00	71.80	1.2	1,873	0.06%
2020/01/03	0	0.00	3	73.00	72.70	-3	1,997	-0.15%
2019/12/31	0	0.00	4	73.50	73.50	-4	2,025	-0.20%
2019/12/27	0	0.00	1	73.70	73.60	-1	2,020	-0.05%
2019/12/24	1	72.50	0	0.00	72.70	1	2,032	0.05%
2019/12/23	0	0.00	1	73.30	72.60	-1	2,036	-0.05%
2019/12/20	1	73.40	0	0.00	72.50	1	2,020	0.05%
2019/12/18	0	0.00	30	73.73	73.60	-30	1,986	-1.51%
2019/12/17	1	74.30	0	0.00	74.20	1	2,013	0.05%
2019/12/16	2	74.60	0	0.00	74.40	2	2,026	0.10%
2019/12/13	3	73.47	0	0.00	73.40	3	2,019	0.15%
2019/12/11	0	0.00	5	73.50	73.80	-5	2,005	-0.25%
2019/12/10	1	74.10	0	0.00	74.20	1	1,987	0.05%
2019/12/05	1	74.50	0	0.00	74.40	1	1,981	0.05%
2019/12/04	5	74.42	0	0.00	74.30	5	1,988	0.25%
2019/12/03	5	75.14	0	0.00	75.10	5	1,971	0.25%
2019/11/28	30	77.47	6	77.63	77.00	24	1,952	1.23%
2019/11/27	0	0.00	1	76.60	76.90	-1	1,964	-0.05%
2019/11/26	1	76.90	30	76.53	76.20	-29	1,970	-1.47%
2019/11/22	2	76.10	0	0.00	76.00	2	1,977	0.10%
2019/11/21	2	76.80	0	0.00	76.80	2	1,983	0.10%
2019/11/20	1	76.90	0	0.00	77.30	1	1,984	0.05%
2019/11/15	1	77.50	1	77.60	77.20	0	2,017	0.00%
2019/11/14	1	77.80	2	76.00	77.00	-1	2,000	-0.05%
2019/11/12	1	74.80	10	74.90	74.30	-9	1,932	-0.47%
2019/11/11	0	0.00	3	74.40	74.50	-3	1,996	-0.15%
2019/11/08	3	75.20	1	75.80	75.10	2	1,988	0.10%
2019/11/05	10	74.50	0.2	74.00	74.20	9.8	1,979	0.50%
2019/11/04	0	0.00	1	73.60	73.90	-1	1,986	-0.05%
2019/10/30	0	0.00	1	72.50	73.20	-1	2,023	-0.05%
2019/10/25	1	73.60	0	0.00	73.40	1	1,981	0.05%
2019/10/23	1	73.30	0	0.00	73.30	1	1,945	0.05%
2019/10/22	5	72.50	0	0.00	72.50	5	1,903	0.26%
2019/10/18	0	0.00	2	72.20	72.60	-2	1,856	-0.11%
2019/10/17	5	71.30	2	72.15	72.60	3	1,835	0.16%
2019/10/16	1	70.80	0	0.00	70.70	1	1,772	0.06%
2019/10/08	0.2	69.70	1	69.60	69.90	-0.9	1,771	-0.05%
2019/10/07	0	0.00	5	68.80	68.40	-5	1,752	-0.29%
2019/10/03	1	67.60	0	0.00	67.60	1	1,755	0.06%
2019/10/02	1	68.20	0	0.00	68.40	1	1,776	0.06%
2019/10/01	5	67.60	0	0.00	67.50	5	1,819	0.27%
2019/09/26	1	67.30	0	0.00	67.00	1	1,864	0.05%
2019/09/25	1	67.90	0	0.00	67.90	1	1,853	0.05%
2019/09/24	1	68.20	0	0.00	68.10	1	1,866	0.05%
2019/09/19	1.4	69.89	0	0.00	69.50	1.4	1,862	0.08%
2019/09/16	0	0.00	1	71.50	71.50	-1	2,113	-0.05%
2019/09/12	0	0.00	2	71.00	70.90	-2	2,141	-0.09%
2019/09/04	1	70.40	0	0.00	70.90	1	2,213	0.05%
2019/09/02	3	70.97	0	0.00	71.20	3	2,237	0.13%
2019/08/29	1	69.70	0	0.00	69.60	1	2,190	0.05%
2019/08/27	1	70.80	0	0.00	70.80	1	2,196	0.05%
2019/08/26	1	69.30	2	70.35	70.30	-1	2,162	-0.05%
2019/08/23	1.2	70.63	0	0.00	70.80	1.2	2,132	0.06%
2019/08/22	8	70.44	0	0.00	70.80	8	2,125	0.38%
2019/08/20	0	0.00	10	67.70	67.60	-10	2,141	-0.47%
2019/08/19	0	0.00	1	68.70	68.20	-1	2,115	-0.05%
2019/08/16	3	68.87	3	69.00	68.80	0	2,095	0.00%
2019/08/15	2	69.60	2	69.80	69.10	0	2,065	0.00%
2019/08/14	15	67.27	0	0.00	67.20	15	1,977	0.76%
2019/08/07	1	62.70	5	62.60	62.30	-4	1,933	-0.21%
2019/08/06	0	0.00	10	61.40	62.50	-10	1,939	-0.52%
2019/08/05	1	64.20	0	0.00	63.30	1	1,920	0.05%
2019/07/31	0	0.00	0.1	67.00	66.50	-0.1	1,922	0.00%
2019/07/29	1	67.20	1	66.90	66.90	0	1,922	0.00%
2019/07/25	1	66.30	0	0.00	66.60	1	1,921	0.05%
2019/07/23	1	67.00	0	0.00	67.00	1	1,928	0.05%
2019/07/22	1	67.40	0	0.00	67.20	1	1,941	0.05%
2019/07/18	2	67.50	0	0.00	67.40	2	1,958	0.10%
2019/07/17	2	67.10	0	0.00	66.80	2	1,957	0.10%
2019/07/10	10	69.00	3	69.00	68.80	7	1,943	0.36%
2019/07/03	1.2	74.53	0	0.00	74.60	1.2	1,864	0.06%
2019/07/02	11	74.92	0	0.00	74.80	11	1,871	0.59%
2019/07/01	5	75.40	0	0.00	75.20	5	1,864	0.27%
2019/06/28	0	0.00	0.6	75.60	75.50	-0.6	1,854	-0.03%
2019/06/26	1	76.00	0	0.00	75.80	1	1,874	0.05%
2019/06/24	0	0.00	3	77.23	78.00	-3	1,752	-0.17%
2019/06/21	0	0.00	3	76.30	76.50	-3	1,653	-0.18%
2019/06/20	0	0.00	2	75.80	75.80	-2	1,557	-0.13%
2019/06/19	0	0.00	2	74.25	74.90	-2	1,526	-0.13%
2019/06/18	0	0.00	6	72.10	72.50	-6	1,468	-0.41%
2019/06/17	5	71.50	0	0.00	72.30	5	1,452	0.34%
2019/06/12	4	72.35	0	0.00	71.60	4	1,407	0.28%
2019/05/28	6	70.38	0	0.00	69.80	6	1,306	0.46%
2019/05/27	1	70.00	0	0.00	70.00	1	1,233	0.08%
2019/05/14	2	70.75	0	0.00	70.70	2	1,159	0.17%
2019/05/13	1	69.50	0	0.00	69.50	1	1,138	0.09%
2019/05/10	1	69.20	0	0.00	69.50	1	1,148	0.09%
2019/05/08	1	72.00	10	72.09	71.90	-9	1,120	-0.80%
2019/05/07	0.1	73.00	0	0.00	72.80	0.1	1,103	0.01%
2019/05/03	1	74.20	0	0.00	74.20	1	1,094	0.09%
2019/04/30	3	73.87	0	0.00	73.80	3	1,086	0.28%
2019/04/29	2	74.00	0	0.00	73.90	2	1,062	0.19%
2019/04/25	0	0.00	4	75.00	75.10	-4	1,039	-0.38%
2019/04/23	1.1	75.91	0	0.00	75.80	1.1	1,022	0.11%
2019/04/22	0	0.00	1	76.50	76.20	-1	1,018	-0.10%
2019/04/18	10	76.06	0	0.00	75.40	10	1,043	0.96%
2019/04/17	2	77.10	0	0.00	77.20	2	1,035	0.19%
2019/04/16	0	0.00	3.6	77.03	77.20	-3.6	1,024	-0.35%
2019/04/11	0	0.00	1	79.70	79.00	-1	980	-0.10%
2019/04/09	1	79.10	2	79.10	79.80	-1	959	-0.10%
2019/04/08	1	78.50	0	0.00	79.20	1	951	0.11%
2019/04/02	1	78.60	0	0.00	78.70	1	914	0.11%
2019/04/01	1	79.90	0	0.00	79.60	1	903	0.11%
2019/03/29	1	81.20	3	80.83	80.90	-2	888	-0.23%
2019/03/28	8	77.80	0	0.00	77.70	8	874	0.91%
2019/03/25	1	80.20	4	80.40	80.60	-3	874	-0.34%
2019/03/20	0	0.00	3	82.67	82.40	-3	882	-0.34%
2019/03/19	0	0.00	2	82.45	82.50	-2	896	-0.22%
2019/03/18	0	0.00	7	82.30	82.20	-7	908	-0.77%
2019/03/15	0	0.00	1	81.50	81.70	-1	929	-0.11%
2019/03/13	0	0.00	0.2	80.60	81.10	-0.2	963	-0.02%
2019/03/12	0	0.00	1	80.70	80.40	-1	979	-0.10%
2019/03/11	5	79.40	0	0.00	79.40	5	999	0.50%
2019/03/05	0	0.00	1	81.20	81.10	-1	1,138	-0.09%
2019/02/27	0	0.00	0.6	81.60	81.40	-0.6	1,139	-0.05%
2019/02/20	2	82.95	2	83.00	83.10	0	1,120	0.00%
2019/02/19	0	0.00	2	82.00	81.50	-2	1,118	-0.18%
2019/02/18	3	82.07	1	82.30	81.40	2	1,162	0.17%
2019/01/30	0	0.00	1	82.30	82.00	-1	1,188	-0.08%
2019/01/15	0	0.00	3	81.80	82.10	-3	1,562	-0.19%
2019/01/08	1	78.50	0	0.00	78.40	1	1,711	0.06%
2019/01/07	3	78.50	0	0.00	78.40	3	1,749	0.17%
2019/01/04	2	77.80	0	0.00	77.80	2	1,769	0.11%
2018/12/28	3	78.90	0	0.00	78.60	3	1,885	0.16%
2018/12/25	0.1	78.60	0	0.00	78.20	0.1	2,005	0.00%
2018/12/24	0	0.00	2.8	79.74	79.50	-2.8	2,026	-0.14%
2018/12/20	3	82.70	0	0.00	80.80	3	2,071	0.14%
2018/12/18	0	0.00	15	83.60	83.80	-15	2,126	-0.71%
2018/12/17	0	0.00	2	84.40	84.50	-2	2,200	-0.09%
2018/12/14	0	0.00	1	84.60	84.40	-1	2,231	-0.04%
2018/12/13	1	84.50	0	0.00	84.30	1	2,304	0.04%
2018/12/11	2	84.00	0	0.00	84.00	2	2,359	0.08%
2018/12/10	2	83.80	0	0.00	84.30	2	2,431	0.08%
2018/12/07	2	86.00	0	0.00	85.30	2	2,425	0.08%
2018/12/05	0	0.00	1.1	89.62	89.10	-1.1	2,446	-0.04%
2018/12/04	0	0.00	2	87.90	88.50	-2	2,471	-0.08%
2018/12/03	7	88.80	5	88.66	87.70	2	2,499	0.08%
2018/11/16	1	82.50	0	0.00	82.70	1	3,008	0.03%
2018/11/15	1	83.10	0	0.00	82.70	1	3,043	0.03%
2018/11/08	1.8	78.94	0.5	79.00	79.10	1.3	3,170	0.04%
2018/11/05	3.2	77.81	11	78.80	77.80	-7.8	3,252	-0.24%
2018/10/30	1	74.30	0	0.00	75.60	1	3,524	0.03%
2018/10/29	0	0.00	40	77.65	76.10	-40	3,537	-1.13%
2018/10/17	0	0.00	1	55.00	54.70	-1	3,529	-0.03%
2018/10/15	1	54.30	2	54.40	54.30	-1	3,466	-0.03%
2018/10/12	2	53.80	3	54.30	55.20	-1	3,445	-0.03%
2018/10/11	39	54.57	1	53.80	54.00	38	3,437	1.11%
2018/10/09	0	0.00	3	59.10	59.10	-3	3,391	-0.09%
2018/10/05	0	0.00	5	60.78	59.70	-5	3,387	-0.15%
2018/10/03	1	62.00	1	61.90	62.00	0	3,393	0.00%
2018/10/01	3	60.77	0	0.00	61.40	3	3,371	0.09%
2018/09/25	4	58.70	1	59.60	60.00	3	3,374	0.09%
2018/09/21	0	0.00	1	57.10	58.80	-1	3,340	-0.03%
2018/09/19	5	57.50	3	58.00	57.50	2	3,368	0.06%
2018/09/14	4	57.80	0	0.00	58.10	4	3,439	0.12%
2018/09/12	1	57.00	0	0.00	57.80	1	3,438	0.03%
2018/09/11	5	56.00	0	0.00	56.80	5	3,432	0.15%
2018/09/10	20	57.30	5	56.20	55.90	15	3,460	0.43%
2018/09/07	40	58.25	4	58.10	58.20	36	3,457	1.04%
2018/09/06	0	0.00	1	59.30	59.30	-1	3,475	-0.03%
2018/08/31	1	63.00	0	0.00	63.00	1	3,564	0.03%
2018/08/30	0	0.00	6	62.70	62.80	-6	3,573	-0.17%
2018/08/23	10	62.30	0	0.00	62.00	10	3,715	0.27%
2018/08/21	1	62.10	0	0.00	62.00	1	3,709	0.03%
2018/08/17	0	0.00	5	63.50	63.00	-5	3,793	-0.13%
2018/08/16	2	63.30	15	63.33	62.90	-13	3,766	-0.35%
2018/08/15	5	62.60	24	62.84	62.50	-19	3,706	-0.51%
2018/08/14	11	59.48	10	59.60	59.40	1	3,595	0.03%
2018/08/13	10	60.70	0	0.00	59.00	10	3,711	0.27%
2018/08/09	0	0.00	2	61.30	61.30	-2	3,740	-0.05%
2018/08/08	0	0.00	21	61.53	61.80	-21	3,881	-0.54%
2018/08/07	0	0.00	2	60.40	60.30	-2	3,861	-0.05%
2018/08/06	0	0.00	5	60.30	60.30	-5	3,943	-0.13%
2018/08/01	0	0.00	5	59.50	59.40	-5	3,903	-0.13%
2018/07/27	2	61.95	65	62.14	62.00	-63	3,790	-1.66%
2018/07/26	1	62.00	140	62.10	62.00	-139	3,688	-3.77%	大賣/鉅額交易
2018/07/25	0	0.00	10	62.60	62.60	-10	3,689	-0.27%
2018/07/24	0	0.00	23	61.53	62.00	-23	3,654	-0.63%
2018/07/23	0	0.00	1	60.70	60.90	-1	3,657	-0.03%
2018/07/19	1	62.20	0	0.00	62.20	1	3,682	0.03%
2018/07/18	0	0.00	1	63.20	63.00	-1	3,718	-0.03%
2018/07/16	1	62.60	0	0.00	62.60	1	3,682	0.03%
2018/07/13	0	0.00	1	62.40	62.70	-1	3,713	-0.03%
2018/07/11	1	61.20	0	0.00	62.00	1	3,791	0.03%
2018/07/10	0	0.00	1	61.60	61.10	-1	3,797	-0.03%
2018/07/09	0	0.00	1	61.20	61.60	-1	3,855	-0.03%
2018/07/05	0	0.00	4.2	59.90	59.60	-4.2	3,902	-0.11%
2018/07/03	0	0.00	1	60.70	60.70	-1	4,130	-0.02%
2018/06/29	2	62.20	0	0.00	62.20	2	4,158	0.05%
2018/06/27	0	0.00	7	61.10	60.70	-7	4,216	-0.17%
2018/06/26	7	61.60	9	61.56	61.60	-2	4,252	-0.05%
2018/06/22	0.3	63.00	2	63.00	63.00	-1.8	4,742	-0.04%
2018/06/21	0.2	62.90	0	0.00	62.90	0.2	4,794	0.00%
2018/06/20	27	63.10	0	0.00	62.40	27	4,985	0.54%
2018/06/19	0.3	62.80	10	62.83	62.80	-9.8	5,034	-0.19%
2018/06/15	0	0.00	19	62.14	63.20	-19	5,142	-0.37%
2018/06/14	2.3	61.77	10	61.90	62.20	-7.7	5,170	-0.15%
2018/06/13	10	62.00	7	62.00	62.10	3	5,182	0.06%
2018/06/12	11	62.78	13	62.63	62.70	-2	5,278	-0.04%
2018/06/08	0.2	64.60	10	64.80	65.00	-9.8	5,401	-0.18%
2018/06/07	1	65.00	2	65.10	64.60	-1	5,425	-0.02%
2018/06/06	0	0.00	23	64.54	65.00	-23	5,485	-0.42%
2018/06/05	2	63.60	3	64.60	64.40	-1	5,501	-0.02%
2018/06/04	8	63.46	5	63.46	64.40	3	5,602	0.05%
2018/05/30	0	0.00	1	61.90	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	8	62.40	0	0.00	62.70	8	6,088	0.13%
2018/05/25	1	62.70	7	62.06	62.70	-6	6,103	-0.10%
2018/05/24	10	61.15	0	0.00	61.40	10	6,106	0.16%
2018/05/23	5	61.76	1	61.50	61.20	4	6,142	0.07%
2018/05/22	1	62.10	18	61.71	61.90	-17	6,171	-0.28%
2018/05/21	0.4	62.00	2	62.00	62.00	-1.6	6,146	-0.03%
2018/05/18	2	59.70	0	0.00	59.60	2	6,028	0.03%
2018/05/17	1	59.70	2	60.20	59.70	-1	6,050	-0.02%
2018/05/16	23.4	60.31	23	60.24	60.00	0.4	6,008	0.01%
2018/05/15	2.2	59.05	8	58.80	58.60	-5.8	5,886	-0.10%
2018/05/14	20	58.41	2	58.40	59.00	18	6,001	0.30%
2018/05/09	0	0.00	1	57.70	58.20	-1	5,944	-0.02%
2018/05/08	1	57.20	0	0.00	57.60	1	5,945	0.02%
2018/05/04	1	57.20	0	0.00	57.00	1	5,920	0.02%
2018/05/03	3	57.63	1	58.20	57.60	2	5,916	0.03%
2018/05/02	0	0.00	11	58.74	58.80	-11	5,917	-0.19%
2018/04/30	0	0.00	1	57.30	57.70	-1	5,881	-0.02%
2018/04/27	6	57.40	5	57.00	57.30	1	5,887	0.02%
2018/04/26	0	0.00	1	58.00	57.80	-1	5,882	-0.02%
2018/04/25	2	57.75	6	57.90	57.80	-4	5,887	-0.07%
2018/04/23	0	0.00	1	58.00	58.10	-1	5,918	-0.02%
2018/04/19	0	0.00	1	58.60	58.50	-1	5,981	-0.02%
2018/04/18	1	57.40	1	57.70	58.10	0	5,973	0.00%
2018/04/17	5	57.18	0	0.00	56.80	5	6,013	0.08%
2018/04/16	1	58.80	0	0.00	58.80	1	5,966	0.02%
2018/04/13	0	0.00	48	58.78	58.60	-48	5,943	-0.81%
2018/04/12	41	58.98	3	58.80	58.60	38	5,904	0.64%
2018/04/11	2	58.15	0	0.00	58.10	2	5,899	0.03%
2018/04/10	4	58.33	2	58.75	58.50	2	5,854	0.03%
2018/04/09	11	58.35	6	57.40	58.50	5	5,787	0.09%
2018/04/03	2	55.70	16	56.17	56.70	-14	5,628	-0.25%
2018/04/02	0	0.00	4	56.40	56.30	-4	5,594	-0.07%
2018/03/31	4	56.40	1	56.80	56.40	3	5,597	0.05%
2018/03/30	21	55.95	12	56.12	56.40	9	5,566	0.16%
2018/03/29	15	56.92	2	57.15	56.30	13	5,495	0.24%
2018/03/28	1	56.30	12	56.55	57.00	-11	5,485	-0.20%
2018/03/27	85	58.68	53	58.61	57.00	32	5,392	0.59%
2018/03/26	32	58.58	30.5	58.20	58.00	1.5	4,942	0.03%
2018/03/23	25	57.82	24	58.23	58.90	1	4,854	0.02%
2018/03/22	22	59.03	34	58.28	57.50	-12	4,639	-0.26%
2018/03/21	30	58.98	28	59.39	59.10	2	4,534	0.04%
2018/03/20	5	58.00	6	57.60	58.10	-1	4,400	-0.02%
2018/03/19	0	0.00	11	57.85	58.00	-11	4,319	-0.25%
2018/03/16	1	56.70	8	57.05	57.00	-7	4,292	-0.16%
2018/03/15	0	0.00	7	56.91	57.40	-7	4,157	-0.17%
2018/03/14	14	55.69	0	0.00	55.60	14	4,021	0.35%
2018/03/13	4	55.25	1	55.50	55.50	3	3,960	0.08%
2018/03/12	10	55.40	2	54.75	55.40	8	3,927	0.20%
2018/03/09	4	54.28	2	54.20	54.20	2	3,880	0.05%
2018/03/08	5	55.22	2	54.65	54.70	3	3,864	0.08%
2018/03/07	5	54.56	19	53.71	55.30	-14	3,723	-0.38%
2018/03/06	0	0.00	1	52.50	52.30	-1	3,379	-0.03%
2018/03/05	17	52.69	8	52.68	51.90	9	3,440	0.26%
2018/03/02	3	51.50	0	0.00	51.40	3	3,274	0.09%
2018/03/01	4	51.08	1	51.50	51.90	3	3,230	0.09%
2018/02/27	1.5	51.50	0	0.00	51.30	1.5	3,205	0.05%
2018/02/26	5	51.92	0	0.00	52.00	5	3,204	0.16%
2018/02/23	2	50.70	10	51.30	50.70	-8	3,190	-0.25%
2018/02/22	0	0.00	17	49.85	50.80	-17	3,327	-0.51%
2018/02/21	10	49.35	2	49.08	49.30	8	3,556	0.22%
2018/02/12	1	47.70	1	47.55	47.60	0	4,078	0.00%
2018/02/09	2	47.03	0	0.00	47.65	2	4,123	0.05%
2018/02/07	0	0.00	8	48.60	48.40	-8	4,307	-0.19%
2018/02/06	24	48.24	0	0.00	47.30	24	4,428	0.54%
2018/02/05	8	50.03	5	50.60	50.50	3	4,549	0.07%
2018/02/02	8	51.00	0	0.00	51.00	8	4,559	0.18%
2018/01/31	8	51.08	1	51.00	51.50	7	4,921	0.14%
2018/01/17	9	53.28	0	0.00	53.10	9	5,056	0.18%
2018/01/16	1	53.60	1	52.60	53.40	0	5,001	0.00%
2018/01/15	3	52.53	2	52.65	52.50	1	4,965	0.02%
2018/01/12	2	52.20	0	0.00	52.10	2	4,958	0.04%
2018/01/11	3	53.07	3	52.23	52.00	0	4,944	0.00%
2018/01/09	5	51.40	0	0.00	51.50	5	4,840	0.10%
2018/01/08	7	51.66	0	0.00	51.70	7	4,842	0.14%
2018/01/05	0	0.00	1	51.60	51.80	-1	4,806	-0.02%
2018/01/04	2	50.30	0	0.00	50.60	2	4,759	0.04%
2018/01/03	5	50.70	0.2	50.80	50.80	4.8	4,753	0.10%