潤泰全 (2915)-永豐金-中壢券商分點個股進出

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
60.2
漲跌
▼0.9
漲幅
-1.47%
成交量
3,228張
產業
上市貿易百貨類股
733人加入追蹤

立即追蹤
本地時間: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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	0.1	61.00	60.20	-0.1	2,289	0.00%
2024/04/25	0	0.00	3.3	59.89	59.90	-3.3	2,209	-0.15%
2024/04/24	1	59.90	1	59.70	59.60	0	2,201	0.00%
2024/04/23	1	60.20	0	0.00	59.80	1	2,228	0.04%
2024/04/15	0	0.00	1	59.70	59.70	-1	2,155	-0.05%
2024/04/11	1	59.50	0	0.00	59.80	1	2,169	0.05%
2024/03/29	1	59.50	0	0.00	59.40	1	2,356	0.04%
2024/03/21	0	0.00	1	58.90	58.80	-1	2,460	-0.04%
2024/03/14	21	59.40	6	59.47	59.60	15	2,577	0.58%
2024/03/13	0	0.00	6	61.23	61.20	-6	2,512	-0.24%
2024/03/12	0	0.00	2	61.05	61.20	-2	2,524	-0.08%
2024/03/07	0	0.00	1	59.50	59.50	-1	2,525	-0.04%
2024/03/06	1	59.80	0	0.00	60.00	1	2,523	0.04%
2024/03/05	0	0.00	1	59.40	59.50	-1	2,560	-0.04%
2024/02/29	1	59.10	1	59.10	59.20	0	2,556	0.00%
2024/02/27	1.2	60.03	5	60.20	59.50	-3.8	2,533	-0.15%
2024/02/21	0	0.00	1	60.70	60.70	-1	2,629	-0.04%
2024/02/19	1	60.70	0	0.00	61.10	1	2,695	0.04%
2024/02/16	1	60.20	0	0.00	60.40	1	2,858	0.03%
2024/02/15	0	0.00	0.1	60.20	60.20	-0.1	3,005	0.00%
2024/02/02	0	0.00	1	60.50	60.50	-1	2,989	-0.03%
2024/01/31	0.1	60.30	0	0.00	60.10	0.1	2,982	0.00%
2024/01/30	0	0.00	1	60.60	60.40	-1	2,967	-0.03%
2024/01/24	1	61.00	0	0.00	60.50	1	2,979	0.03%
2024/01/23	0	0.00	2	60.25	60.20	-2	2,989	-0.07%
2024/01/22	0	0.00	10	60.37	60.10	-10	2,978	-0.34%
2024/01/18	1	60.20	1	60.10	60.30	0	2,970	0.00%
2024/01/15	0	0.00	2.2	62.50	62.20	-2.2	2,852	-0.08%
2024/01/12	0	0.00	1	62.20	62.00	-1	2,872	-0.03%
2024/01/11	1	62.50	0	0.00	62.60	1	2,883	0.03%
2024/01/10	1	63.20	0	0.00	62.90	1	2,970	0.03%
2024/01/09	1	63.00	0	0.00	63.00	1	2,973	0.03%
2024/01/05	0	0.00	1	64.00	63.70	-1	2,938	-0.03%
2024/01/04	2	63.70	0	0.00	63.80	2	2,930	0.07%
2024/01/02	0.3	65.10	0.2	65.15	64.90	0.1	2,881	0.00%
2023/12/29	4	64.20	1.1	64.00	64.30	2.9	2,801	0.10%
2023/12/28	2	63.80	0	0.00	64.10	2	2,782	0.07%
2023/12/27	4	63.50	1	63.50	63.50	3	2,750	0.11%
2023/12/26	1	63.30	0	0.00	63.40	1	2,721	0.04%
2023/12/25	0	0.00	3	62.73	62.80	-3	2,719	-0.11%
2023/12/21	2.1	62.46	1	62.50	62.50	1.1	2,701	0.04%
2023/12/20	1.1	62.71	3	62.90	62.60	-1.9	2,688	-0.07%
2023/12/19	0	62.84	0	0.00	62.60	0	2,667	0.00%
2023/12/18	1	63.40	0	0.00	63.60	1	2,641	0.04%
2023/12/15	2	63.25	2	63.05	63.10	0	2,638	0.00%
2023/12/12	1	62.11	0	0.00	62.40	1	2,424	0.04%
2023/12/11	0	0.00	1	63.40	63.50	-1	2,352	-0.04%
2023/12/08	0	0.00	2	63.10	63.10	-2	2,347	-0.09%
2023/12/07	0	0.00	13	63.70	63.70	-13	2,338	-0.56%
2023/12/06	0	0.00	1	64.30	64.50	-1	2,304	-0.04%
2023/12/04	1	64.20	1	64.00	63.90	0	2,232	0.00%
2023/12/01	0	0.00	20	62.75	62.70	-20	2,201	-0.91%
2023/11/30	13	62.40	1	62.59	63.00	12	2,181	0.55%
2023/11/24	0	0.00	2	61.40	61.40	-2	2,108	-0.10%
2023/11/23	5	61.40	0	0.00	61.90	5	2,147	0.23%
2023/11/22	1	61.40	0	0.00	61.30	1	2,142	0.05%
2023/11/21	1	61.60	5	61.50	61.60	-4	2,133	-0.19%
2023/11/20	11	61.72	1.1	62.00	61.50	9.9	2,102	0.47%
2023/11/17	10	63.90	4	64.30	63.30	6	2,026	0.30%
2023/11/16	1	63.80	1	63.90	64.00	0	2,018	0.00%
2023/11/15	0	0.00	1	64.80	64.80	-1	2,009	-0.05%
2023/11/14	2	61.40	2	62.10	62.30	0	1,838	0.00%
2023/11/13	8	58.65	0	0.00	58.90	8	1,712	0.47%
2023/11/10	1	58.50	0	0.00	58.60	1	1,729	0.06%
2023/11/07	3	58.40	0	0.00	58.30	3	1,820	0.16%
2023/11/06	3	59.20	0	0.00	58.70	3	1,851	0.16%
2023/11/03	0	58.80	0	0.00	58.70	0	1,908	0.00%
2023/10/24	0	0.00	1	58.30	58.20	-1	1,988	-0.05%
2023/10/23	0.2	57.80	0	0.00	57.30	0.2	2,001	0.01%
2023/10/20	5	57.18	3	57.73	57.70	2	2,020	0.10%
2023/10/11	1	58.40	0	0.00	58.50	1	2,092	0.05%
2023/10/05	0	0.00	2	58.70	58.70	-2	2,089	-0.10%
2023/10/04	2	58.30	0	0.00	58.20	2	2,112	0.09%
2023/09/27	1	58.70	0	0.00	58.40	1	2,160	0.05%
2023/09/25	1	59.00	0	0.00	59.30	1	2,214	0.05%
2023/09/21	2	59.95	0	0.00	59.70	2	2,215	0.09%
2023/09/20	1	60.00	0	0.00	60.50	1	2,219	0.05%
2023/09/14	0	0.00	0	60.40	60.50	0	2,187	0.00%
2023/09/08	2	60.60	1	60.90	60.70	1	2,270	0.04%
2023/09/07	0	0.00	1	60.60	60.80	-1	2,293	-0.04%
2023/09/04	1	62.30	0	0.00	62.30	1	2,338	0.04%
2023/09/01	0	0.00	0.1	62.30	61.90	-0.1	2,375	0.00%
2023/08/29	0	0.00	2	61.70	62.30	-2	2,537	-0.08%
2023/08/24	1	59.30	0	0.00	59.50	1	2,478	0.04%
2023/08/21	0	0.00	1	60.10	60.90	-1	2,498	-0.04%
2023/08/17	1	58.50	0	0.00	59.60	1	2,466	0.04%
2023/08/16	1	60.00	0	0.00	60.20	1	2,440	0.04%
2023/08/14	2	60.95	0	0.00	60.80	2	2,437	0.08%
2023/08/11	1	60.90	0	0.00	61.30	1	2,411	0.04%
2023/08/10	0	0.00	0.8	59.50	60.10	-0.8	2,394	-0.03%
2023/08/07	1	61.90	1	62.30	62.60	0	2,408	0.00%
2023/08/02	1	62.90	0.2	62.90	62.50	0.8	2,421	0.03%
2023/08/01	0.2	62.70	1	62.60	62.70	-0.8	2,406	-0.03%
2023/07/31	0	0.00	0.2	62.30	62.00	-0.2	2,392	-0.01%
2023/07/28	1	61.80	0	0.00	61.70	1	2,397	0.04%
2023/07/27	0	0.00	0	62.10	62.10	0	2,392	0.00%
2023/07/25	1	60.80	0	0.00	61.00	1	2,387	0.04%
2023/07/21	2	62.15	0	0.00	61.70	2	2,424	0.08%
2023/07/19	3	60.87	0	0.00	60.80	3	2,503	0.12%
2023/07/18	1	61.30	0	62.00	62.20	1	2,509	0.04%
2023/07/14	1	61.00	0	0.00	61.40	1	2,522	0.04%
2023/07/13	0	0.00	1	61.00	60.90	-1	2,540	-0.04%
2023/07/11	2	62.05	0	0.00	61.80	2	2,548	0.08%
2023/07/06	1	60.60	0	0.00	60.60	1	2,596	0.04%
2023/07/05	1	62.50	0	0.00	61.90	1	2,579	0.04%
2023/06/30	1	60.00	0	0.00	60.20	1	2,549	0.04%
2023/06/28	1	60.90	0	0.00	60.80	1	2,579	0.04%
2023/06/21	1	59.20	0	0.00	58.70	1	2,638	0.04%
2023/06/19	1	59.80	0	0.00	59.80	1	2,647	0.04%
2023/06/08	1	61.30	0	0.00	61.10	1	3,131	0.03%
2023/06/07	0	60.60	0	0.00	61.40	0	3,131	0.00%
2023/05/26	0	0.00	1	56.50	55.90	-1	3,012	-0.03%
2023/05/15	0	0.00	6	53.33	54.70	-6	3,008	-0.20%
2023/05/10	0	0.00	20	57.80	57.80	-20	2,920	-0.68%
2023/05/08	0	0.00	3	58.20	58.50	-3	2,929	-0.10%
2023/05/05	0	0.00	2	58.20	58.00	-2	2,922	-0.07%
2023/05/04	1	58.30	0	0.00	58.40	1	2,950	0.03%
2023/05/03	0	0.00	2	57.80	57.70	-2	2,957	-0.07%
2023/04/28	1	57.80	2	58.10	57.80	-1	3,084	-0.03%
2023/04/24	0	0.00	0	57.70	58.20	0	2,914	0.00%
2023/04/21	1	56.00	0	0.00	56.00	1	2,856	0.04%
2023/04/19	1	56.70	0	0.00	56.70	1	2,804	0.04%
2023/04/18	1	57.60	0	0.00	57.20	1	2,794	0.04%
2023/04/13	2	58.00	1	57.90	58.10	1	2,815	0.04%
2023/04/12	1	58.80	0	0.00	58.40	1	2,803	0.04%
2023/04/11	0	0.00	2	57.55	57.40	-2	2,790	-0.07%
2023/04/10	1	57.10	1	57.10	56.90	0	2,807	0.00%
2023/04/07	10	56.60	2	56.90	56.70	8	2,833	0.28%
2023/03/31	1	56.50	0	0.00	56.50	1	2,882	0.03%
2023/03/30	11	56.85	6	57.40	56.80	5	3,082	0.16%
2023/03/29	0	0.00	1	56.90	57.10	-1	3,300	-0.03%
2023/03/28	5	56.84	0	0.00	56.40	5	3,582	0.14%
2023/03/27	0	57.00	0	0.00	56.80	0	3,853	0.00%
2023/03/24	3	56.97	0	0.00	57.00	3	4,147	0.07%
2023/03/22	6	56.87	1	56.80	57.00	5	4,223	0.12%
2023/03/20	0	55.40	0	0.00	55.60	0	4,364	0.00%
2023/03/17	1	58.01	0	0.00	57.90	1	4,349	0.02%
2023/03/16	10	59.00	10	58.50	58.30	0	4,469	0.00%
2023/03/15	59	58.52	1	58.70	58.50	58	4,473	1.30%
2023/03/13	1	65.50	0	0.00	65.50	1	4,489	0.02%
2023/03/10	0	0.00	10	66.00	66.00	-10	4,567	-0.22%
2023/03/06	0	0.00	1	66.80	66.70	-1	4,661	-0.02%
2023/03/03	1	66.00	0	0.00	66.00	1	4,712	0.02%
2023/03/01	0	66.80	0	0.00	66.40	0	4,886	0.00%
2023/02/22	1	67.20	3	67.20	67.20	-2	4,960	-0.04%
2023/02/20	0.7	68.10	0	0.00	68.10	0.7	5,120	0.01%
2023/02/17	1	68.00	0	0.00	67.80	1	5,238	0.02%
2023/02/15	1	67.40	1	67.70	67.40	0	5,452	0.00%
2023/02/14	0	0.00	3	66.87	67.20	-3	5,461	-0.05%
2023/02/13	0	0.00	1	66.20	66.10	-1	5,500	-0.02%
2023/02/10	0	0.00	0	66.00	65.60	0	5,553	0.00%
2023/02/06	2	66.60	10	66.60	66.40	-8	5,757	-0.14%
2023/02/03	1	67.30	0	0.00	67.50	1	5,774	0.02%
2023/02/02	1	68.00	0.2	68.02	67.90	0.8	5,809	0.01%
2023/02/01	0	0.00	1	67.40	67.40	-1	5,872	-0.02%
2023/01/31	0	0.00	10.3	66.43	66.90	-10.3	5,928	-0.17%
2023/01/30	11	65.03	6	65.38	65.10	5	5,901	0.08%
2023/01/13	0	0.00	1	64.00	64.00	-1	5,991	-0.02%
2023/01/12	2	64.05	1	64.40	64.40	1	6,134	0.02%
2023/01/11	1	63.90	0	0.00	64.00	1	6,288	0.02%
2023/01/06	0	0.00	3	63.23	63.10	-3	6,363	-0.05%
2023/01/05	2	64.10	10	64.27	63.30	-8	6,551	-0.12%
2023/01/04	3	64.43	1	64.40	64.20	2	6,812	0.03%
2023/01/03	2	64.60	0	0.00	65.10	2	6,868	0.03%
2022/12/30	4	65.50	0	0.00	65.00	4	6,950	0.06%
2022/12/29	5	65.62	1	66.00	65.90	4	6,996	0.06%
2022/12/28	0	0.00	7	67.80	66.90	-7	7,119	-0.10%
2022/12/26	1	66.40	5	67.22	67.30	-4	7,293	-0.05%
2022/12/23	15.1	66.47	0	0.00	66.70	15.1	7,274	0.21%
2022/12/22	7	66.90	10	67.47	66.60	-3	7,234	-0.04%
2022/12/21	3	63.93	0	0.00	64.90	3	7,035	0.04%
2022/12/20	4	65.68	1	65.30	64.10	3	6,836	0.04%
2022/12/19	6	66.98	1	67.50	67.00	5	6,653	0.08%
2022/12/16	1	70.70	20	70.10	68.70	-19	6,402	-0.30%
2022/12/15	0	0.00	7	69.51	69.10	-7	6,149	-0.11%
2022/12/14	28	68.36	1.3	68.62	69.30	26.7	6,138	0.44%
2022/12/13	1	66.10	39	66.74	66.90	-38	6,097	-0.62%
2022/12/12	2	66.50	10	66.70	66.50	-8	6,108	-0.13%
2022/12/09	10	69.40	0	0.00	68.90	10	6,048	0.17%
2022/12/08	4	70.00	16	68.57	69.10	-12	5,996	-0.20%
2022/12/07	4	71.48	24	70.83	71.30	-20	5,828	-0.34%
2022/12/06	2	70.60	1	70.20	70.00	1	5,757	0.02%
2022/12/05	22	70.55	1	70.50	70.40	21	5,702	0.37%
2022/11/30	0	0.00	20	66.10	66.30	-20	5,543	-0.36%
2022/11/29	22	65.61	0	0.00	66.10	22	5,555	0.40%
2022/11/28	1	66.00	1	65.50	66.10	0	5,623	0.00%
2022/11/25	1	66.00	22	66.45	66.00	-21	5,670	-0.37%
2022/11/24	2.3	66.20	0	0.00	66.80	2.3	5,627	0.04%
2022/11/23	0.3	65.00	0	0.00	65.00	0.3	5,536	0.00%
2022/11/22	1	64.00	0	0.00	64.00	1	5,479	0.02%
2022/11/21	2.5	64.20	1	64.80	64.10	1.5	5,480	0.03%
2022/11/18	22	64.36	1	64.40	64.00	21	5,485	0.38%
2022/11/17	1	64.00	2.1	64.36	63.90	-1.1	5,456	-0.02%
2022/11/16	2	65.75	3	65.47	65.20	-1	5,409	-0.02%
2022/11/15	1.3	66.14	3	66.60	67.10	-1.7	5,317	-0.03%
2022/11/14	1.1	64.01	1	65.00	65.00	0.1	5,222	0.00%
2022/11/11	1.5	62.40	5	62.50	62.70	-3.5	5,066	-0.07%
2022/11/10	8	60.75	1.5	60.77	61.10	6.5	5,028	0.13%
2022/11/09	0	0.00	12	61.82	61.50	-12	5,132	-0.23%
2022/11/08	0	0.00	4.9	59.98	61.20	-4.9	5,205	-0.09%
2022/11/04	1	59.50	0	0.00	59.60	1	5,279	0.02%
2022/11/03	1.5	58.43	0	0.00	59.20	1.5	5,334	0.03%
2022/11/02	0	0.00	1	57.60	58.60	-1	5,400	-0.02%
2022/11/01	0	0.00	1	56.50	56.70	-1	5,495	-0.02%
2022/10/31	0	0.00	1	55.20	55.20	-1	5,540	-0.02%
2022/10/28	4.1	56.02	22	55.78	55.80	-17.9	5,610	-0.32%
2022/10/27	0	0.00	2	54.50	54.80	-2	5,593	-0.04%
2022/10/26	8	52.65	5	52.90	52.80	3	5,660	0.05%
2022/10/25	0	0.00	1	52.70	52.60	-1	6,121	-0.02%
2022/10/24	1	53.70	3	53.80	52.90	-2	6,126	-0.03%
2022/10/21	0	0.00	2	54.10	53.70	-2	6,112	-0.03%
2022/10/20	2	53.00	2.5	52.20	53.40	-0.5	6,148	-0.01%
2022/10/19	2	53.30	6	52.68	52.30	-4	6,231	-0.06%
2022/10/18	1	51.40	5	51.06	51.40	-4	6,302	-0.06%
2022/10/14	3	51.07	0	0.00	51.00	3	6,956	0.04%
2022/10/13	10	53.30	1	50.30	50.90	9	7,122	0.13%
2022/10/12	6	53.57	9	52.52	53.60	-3	6,937	-0.04%
2022/10/11	0	0.00	1	50.50	50.10	-1	6,663	-0.02%
2022/10/07	1	50.70	7	50.93	51.00	-6	6,601	-0.09%
2022/10/06	4	50.38	9	50.47	50.60	-5	6,516	-0.08%
2022/10/05	30	50.30	1	50.30	50.00	29	6,463	0.45%
2022/10/04	42	49.75	1	49.65	49.65	41	6,343	0.65%
2022/10/03	2	50.70	0	0.00	50.30	2	6,162	0.03%
2022/09/30	1	50.00	0	0.00	51.10	1	6,152	0.02%
2022/09/29	1	51.00	0	0.00	51.10	1	6,160	0.02%
2022/09/26	2	51.10	0	0.00	51.40	2	6,133	0.03%
2022/09/21	0.5	52.80	1	52.80	52.60	-0.5	6,041	-0.01%
2022/09/20	1	52.40	0	0.00	52.50	1	5,984	0.02%
2022/09/19	42	52.10	0.1	52.40	52.60	41.9	5,970	0.70%
2022/09/14	1	53.90	0	0.00	54.10	1	5,847	0.02%
2022/09/13	0.5	55.18	0	0.00	55.10	0.5	5,849	0.01%
2022/09/12	3.1	55.20	2	55.10	55.10	1.1	5,862	0.02%
2022/09/08	4	54.95	4	54.80	54.90	0	5,858	0.00%
2022/09/07	5	56.18	0	0.00	55.20	5	5,795	0.09%
2022/09/06	46	58.19	0	0.00	57.90	46	5,722	0.80%
2022/09/05	3	59.53	0	0.00	59.40	3	5,698	0.05%
2022/09/02	8	61.56	0	0.00	60.10	8	5,705	0.14%
2022/09/01	2	61.80	1	63.10	62.50	1	5,643	0.02%
2022/08/30	2	66.00	0	0.00	66.00	2	5,581	0.04%
2022/08/29	2.3	64.87	7	64.81	65.30	-4.8	5,569	-0.09%
2022/08/26	0	0.00	6.7	66.74	66.80	-6.7	5,540	-0.12%
2022/08/25	2	64.70	0	0.00	65.00	2	5,496	0.04%
2022/08/24	1	64.90	0	0.00	65.00	1	5,491	0.02%
2022/08/23	1.3	65.17	0.1	65.40	65.20	1.2	5,494	0.02%
2022/08/17	0.5	66.30	2	66.75	66.30	-1.5	5,508	-0.03%
2022/08/16	5	65.98	5.6	65.55	66.30	-0.6	5,509	-0.01%
2022/08/15	8	68.59	5	68.74	68.70	3	5,406	0.06%
2022/08/12	2	65.20	0	0.00	65.30	2	5,302	0.04%
2022/08/11	0	0.00	2.2	62.80	63.70	-2.2	5,286	-0.04%
2022/08/10	1	61.00	5	61.66	61.00	-4	5,273	-0.08%
2022/08/09	1	59.90	0	0.00	60.70	1	5,321	0.02%
2022/08/08	7	64.76	4.6	64.90	64.50	2.4	5,342	0.04%
2022/08/05	6.5	65.00	2	64.90	65.00	4.5	5,284	0.09%
2022/08/04	2	63.80	9	64.14	63.70	-7	5,441	-0.13%
2022/08/03	0.5	65.30	0	0.00	65.00	0.5	5,496	0.01%
2022/08/02	5	65.34	35	65.53	65.90	-30	5,716	-0.52%
2022/08/01	0	0.00	13	62.80	65.50	-13	6,231	-0.21%
2022/07/29	1.1	61.60	1	61.60	61.60	0.1	5,753	0.00%
2022/07/28	8	68.96	0	0.00	68.40	8	5,718	0.14%
2022/07/27	3	68.50	0	0.00	69.10	3	5,796	0.05%
2022/07/26	6	68.97	13	69.72	69.30	-7	5,796	-0.12%
2022/07/25	2	67.15	9	67.30	67.90	-7	5,627	-0.12%
2022/07/22	12.5	65.61	13	65.54	66.60	-0.5	5,429	-0.01%
2022/07/21	1	65.70	1	65.70	65.70	0	5,007	0.00%
2022/07/20	6	75.85	1	73.00	72.90	5	4,995	0.10%
2022/07/19	0	0.00	1	81.20	80.90	-1	4,811	-0.02%
2022/07/18	1	78.80	0	0.00	80.50	1	4,803	0.02%
2022/07/14	0	0.00	1	78.20	78.40	-1	4,787	-0.02%
2022/07/13	0	0.00	1	77.60	78.00	-1	4,809	-0.02%
2022/07/11	0	0.00	1	77.10	77.60	-1	4,875	-0.02%
2022/07/08	1	76.60	1	77.00	76.90	0	4,849	0.00%
2022/07/04	1	74.30	4	74.08	74.50	-3	4,992	-0.06%
2022/07/01	1.1	76.09	0	0.00	73.50	1.1	5,045	0.02%
2022/06/30	2	77.75	0	0.00	77.60	2	4,978	0.04%
2022/06/28	0	0.00	0	81.00	80.00	0	4,983	0.00%
2022/06/27	3	80.87	1	80.90	80.80	2	5,006	0.04%
2022/06/24	2	79.30	2	80.20	79.60	0	5,041	0.00%
2022/06/23	1	79.70	0	0.00	78.20	1	5,069	0.02%
2022/06/22	1	79.50	0.1	81.30	79.10	0.9	5,110	0.02%
2022/06/21	0.1	80.30	0	0.00	81.40	0.1	5,123	0.00%
2022/06/20	14	80.57	0	0.00	78.80	14	5,159	0.27%
2022/06/16	0	0.00	1	85.20	82.40	-1	5,186	-0.02%
2022/06/15	0	0.00	6	84.73	84.30	-6	5,201	-0.12%
2022/06/13	11	84.44	6	84.90	84.00	5	5,256	0.10%
2022/06/10	7	85.96	7	86.30	87.20	0	5,238	0.00%
2022/06/06	1	84.50	0	0.00	84.60	1	5,366	0.02%
2022/06/02	1.3	84.50	0	0.00	84.40	1.3	5,475	0.02%
2022/06/01	0	0.00	2	85.60	85.10	-2	5,590	-0.04%
2022/05/31	2	84.80	0	0.00	85.10	2	5,623	0.04%
2022/05/30	1.3	84.65	9	84.76	85.10	-7.7	5,656	-0.14%
2022/05/27	0	0.00	4	83.05	83.20	-4	5,653	-0.07%
2022/05/26	2	82.05	2	82.80	81.80	0	5,707	0.00%
2022/05/24	4	82.03	0	0.00	81.50	4	6,042	0.07%
2022/05/20	2	82.50	0	0.00	82.30	2	6,238	0.03%
2022/05/19	5	81.52	2	82.10	81.90	3	6,341	0.05%
2022/05/18	2	84.90	0.2	84.80	84.10	1.8	6,319	0.03%
2022/05/17	1.2	83.18	12	82.93	83.80	-10.8	6,370	-0.17%
2022/05/16	4.2	82.53	0	0.00	81.00	4.2	6,264	0.07%
2022/05/13	6.3	82.77	0	0.00	82.90	6.3	6,165	0.10%
2022/05/12	15	83.54	2	83.40	82.00	13	6,064	0.21%
2022/05/11	14	88.01	0	0.00	86.50	14	5,834	0.24%
2022/05/10	5.5	87.61	1	87.20	87.60	4.5	5,686	0.08%
2022/05/09	59	94.53	5	91.80	91.00	54	5,402	1.00%
2022/05/06	0	0.00	1	101.00	101.00	-1	4,760	-0.02%
2022/05/04	2	119.50	4	121.50	124.00	-2	4,793	-0.04%
2022/05/03	3	116.67	5	119.20	119.50	-2	4,695	-0.04%
2022/04/29	1.5	115.34	1	115.50	115.50	0.5	4,632	0.01%
2022/04/28	0	0.00	1.1	112.50	112.00	-1.1	4,635	-0.02%
2022/04/27	9.1	109.03	52	110.06	112.50	-42.9	4,626	-0.93%
2022/04/26	0	0.00	1	109.50	110.50	-1	4,485	-0.02%
2022/04/25	1.8	100.06	0	0.00	100.50	1.8	4,396	0.04%
2022/04/20	2	102.50	5	104.50	103.50	-3	4,502	-0.07%
2022/04/19	5	103.00	0	0.00	103.00	5	4,538	0.11%
2022/04/14	3	107.50	0	0.00	107.50	3	4,598	0.07%
2022/04/13	3	107.50	2	108.50	108.50	1	4,682	0.02%
2022/04/12	1	107.00	0	0.00	107.00	1	4,665	0.02%
2022/04/08	3	115.00	3	116.00	116.00	0	4,553	0.00%
2022/04/07	2.3	116.84	0	0.00	114.50	2.3	4,569	0.05%
2022/03/30	1	118.00	0	0.00	117.50	1	4,582	0.02%
2022/03/28	4	115.25	0	0.00	116.00	4	4,814	0.08%
2022/03/25	1	117.50	6.2	117.46	118.00	-5.2	4,995	-0.10%
2022/03/24	10.1	115.99	9	116.00	116.00	1.1	5,080	0.02%
2022/03/23	3.3	114.82	2	114.75	115.50	1.3	5,195	0.03%
2022/03/22	3.2	113.57	1	113.00	114.50	2.2	5,189	0.04%
2022/03/16	1	105.50	0	0.00	104.50	1	5,235	0.02%
2022/03/15	0	0.00	14	105.54	106.00	-14	5,194	-0.27%
2022/03/14	1.8	108.33	0	0.00	107.50	1.8	5,214	0.03%
2022/03/11	0	0.00	1.3	108.46	108.50	-1.3	5,224	-0.02%
2022/03/09	5.6	105.53	0	0.00	107.00	5.6	5,237	0.11%
2022/03/08	4.3	105.49	1	108.00	103.50	3.3	5,279	0.06%
2022/03/07	15	108.63	1	108.50	109.50	14	5,186	0.27%
2022/03/04	2	115.50	4	116.63	115.00	-2	5,094	-0.04%
2022/03/02	1	114.00	3	116.50	116.00	-2	5,103	-0.04%
2022/03/01	2	114.00	3	114.83	115.00	-1	5,084	-0.02%
2022/02/25	4	113.88	6	114.17	115.00	-2	5,061	-0.04%
2022/02/24	6	115.33	6	116.33	113.00	0	5,019	0.00%
2022/02/23	2	115.25	9	115.72	117.50	-7	4,797	-0.15%
2022/02/22	1	110.50	4	112.00	112.00	-3	4,706	-0.06%
2022/02/21	6	110.67	0	0.00	113.00	6	4,609	0.13%
2022/02/18	0	0.00	2	107.50	108.00	-2	4,520	-0.04%
2022/02/17	4	107.00	2	106.25	107.00	2	4,518	0.04%
2022/02/16	0	0.00	2	103.00	103.00	-2	4,484	-0.04%
2022/02/15	2.2	102.45	3	102.67	102.00	-0.8	4,479	-0.02%
2022/02/14	0	0.00	5.6	99.90	100.00	-5.6	4,450	-0.13%
2022/02/11	10	100.50	2.1	100.12	100.50	7.9	4,436	0.18%
2022/02/10	0	0.00	1	100.00	101.00	-1	4,433	-0.02%
2022/02/09	10	100.50	0	0.00	99.80	10	4,440	0.23%
2022/02/07	1	96.80	4	97.65	98.80	-3	4,483	-0.07%
2022/01/26	0	0.00	2	94.80	94.60	-2	4,488	-0.04%
2022/01/25	3.5	94.80	0	0.00	93.80	3.5	4,598	0.08%
2022/01/24	2.1	94.62	0	0.00	95.90	2.1	4,658	0.05%
2022/01/21	5.3	97.33	0	0.00	96.10	5.3	4,708	0.11%
2022/01/20	8	98.90	5	99.40	98.70	3	4,720	0.06%
2022/01/19	1	100.00	0	0.00	99.20	1	4,873	0.02%
2022/01/17	0	0.00	10	100.00	102.00	-10	5,044	-0.20%
2022/01/14	1	100.00	7	100.00	100.00	-6	5,128	-0.12%
2022/01/13	2	102.50	0	0.00	102.50	2	5,120	0.04%
2022/01/12	1	101.50	1	102.50	101.50	0	5,128	0.00%
2022/01/11	6.2	100.08	7.5	101.38	102.50	-1.3	5,114	-0.03%
2022/01/10	10	98.26	0.5	98.30	99.30	9.5	5,035	0.19%
2022/01/06	0	0.00	3	100.76	100.50	-3	5,016	-0.06%
2022/01/05	0	0.00	3	98.57	98.80	-3	5,041	-0.06%
2022/01/03	0	0.00	1	97.70	97.40	-1	5,126	-0.02%
2021/12/30	0.6	97.50	0	0.00	97.50	0.6	5,151	0.01%
2021/12/29	2	97.15	2	97.35	97.20	0	5,228	0.00%
2021/12/27	2	96.30	1	96.20	96.10	1	5,496	0.02%
2021/12/24	0.1	95.50	2	96.89	96.30	-1.9	5,611	-0.03%
2021/12/23	2	94.45	0	0.00	94.40	2	5,630	0.04%
2021/12/22	2	94.50	0	0.00	94.10	2	5,572	0.04%
2021/12/21	5	95.98	2	97.75	96.30	3	5,570	0.05%
2021/12/17	4	92.25	0	0.00	93.40	4	5,685	0.07%
2021/12/16	1	93.30	1	93.80	93.10	0	5,844	0.00%
2021/12/15	1	94.20	5	92.58	94.20	-4	6,185	-0.06%
2021/12/14	1.4	93.08	0	0.00	92.50	1.4	6,310	0.02%
2021/12/13	4.6	94.98	1	95.60	93.50	3.6	6,365	0.06%
2021/12/10	2.1	95.82	0	0.00	95.80	2.1	6,527	0.03%
2021/12/07	2	97.80	0	0.00	98.60	2	6,889	0.03%
2021/12/06	1.2	96.27	0	0.00	96.50	1.2	6,922	0.02%
2021/12/03	1.4	97.19	0	0.00	97.10	1.4	6,968	0.02%
2021/12/02	0.2	98.65	0	0.00	97.10	0.2	6,977	0.00%
2021/12/01	3	99.00	0	0.00	100.00	3	7,010	0.04%
2021/11/30	0.1	101.50	0	0.00	100.00	0.1	7,034	0.00%
2021/11/29	0	0.00	1.6	99.30	99.10	-1.6	7,095	-0.02%
2021/11/26	1	100.50	0	0.00	100.50	1	7,131	0.01%
2021/11/25	1.1	102.50	0	0.00	103.00	1.1	7,181	0.02%
2021/11/24	5	102.60	0	0.00	103.50	5	7,201	0.07%
2021/11/23	4.3	104.15	0	0.00	104.00	4.3	7,182	0.06%
2021/11/19	3	109.67	0.6	108.00	107.50	2.4	7,089	0.03%
2021/11/18	5.3	110.88	0	0.00	110.50	5.3	7,070	0.07%
2021/11/16	2	108.50	2	109.30	109.00	0	7,030	0.00%
2021/11/15	0	0.00	1.8	109.89	110.50	-1.8	7,020	-0.03%
2021/11/11	0.1	104.50	0	0.00	104.00	0.1	6,996	0.00%
2021/11/10	0.1	103.50	0	0.00	103.00	0.1	7,055	0.00%
2021/11/05	1	102.50	0	0.00	102.00	1	7,166	0.01%
2021/11/04	0	0.00	2	105.00	104.50	-2	7,128	-0.03%
2021/11/03	1	106.50	0	0.00	106.00	1	7,109	0.01%
2021/11/02	0.2	106.75	1	104.00	104.00	-0.8	7,065	-0.01%
2021/11/01	2	110.75	1.2	109.88	110.00	0.8	6,976	0.01%
2021/10/29	0	0.00	4.4	108.18	108.50	-4.4	6,886	-0.06%
2021/10/28	0	0.00	2.3	103.83	104.50	-2.3	6,811	-0.03%
2021/10/27	0	0.00	3.5	104.05	104.00	-3.5	6,774	-0.05%
2021/10/26	4	97.03	6	97.43	98.80	-2	6,607	-0.03%
2021/10/25	1	94.20	1	95.90	93.20	0	6,519	0.00%
2021/10/22	2	93.15	5	93.18	93.90	-3	6,455	-0.05%
2021/10/21	6.1	88.92	0	0.00	89.80	6.1	6,409	0.09%
2021/10/20	0	0.00	1	89.00	88.80	-1	6,408	-0.02%
2021/10/19	2	88.05	0	0.00	88.50	2	6,448	0.03%
2021/10/18	0	0.00	1	88.30	89.00	-1	6,436	-0.02%
2021/10/15	1	88.00	0	0.00	87.70	1	6,418	0.02%
2021/10/12	2	88.80	0	0.00	88.00	2	6,377	0.03%
2021/10/08	0	0.00	1	90.50	90.60	-1	6,330	-0.02%
2021/10/06	4	90.13	0	0.00	89.30	4	6,285	0.06%
2021/10/05	39.1	89.19	1	89.00	89.20	38.1	6,247	0.61%
2021/10/04	162	91.46	194	93.71	89.70	-32	6,383	-0.50%	大買/大賣/
2021/10/01	0	0.00	3	124.50	124.00	-3	6,331	-0.05%
2021/09/29	0	0.00	2	123.25	123.50	-2	6,174	-0.03%
2021/09/28	40	121.38	36	122.61	125.00	4	6,113	0.07%
2021/09/27	3.2	123.33	4	122.00	120.50	-0.8	5,939	-0.01%
2021/09/24	1.1	135.72	0	0.00	132.00	1.1	5,575	0.02%
2021/09/23	2.3	131.65	0	0.00	133.50	2.3	5,454	0.04%
2021/09/22	3.1	131.99	2.5	140.60	131.50	0.6	5,182	0.01%
2021/09/17	6	142.25	9	141.11	146.00	-3	4,843	-0.06%
2021/09/16	5	136.50	0	0.00	138.00	5	4,705	0.11%
2021/09/15	2.3	139.33	0	0.00	138.00	2.3	4,610	0.05%
2021/09/14	1	131.00	3	133.33	135.50	-2	4,370	-0.05%
2021/09/13	5	131.40	2.2	130.67	129.50	2.8	4,221	0.07%
2021/09/10	2	128.25	0	0.00	129.50	2	4,038	0.05%
2021/09/08	1.2	125.29	0	0.00	121.50	1.2	3,926	0.03%
2021/09/07	0	0.00	1.4	123.89	125.50	-1.4	3,840	-0.04%
2021/09/03	0	0.00	1	117.00	117.00	-1	3,655	-0.03%
2021/09/02	0	0.00	2	116.00	116.00	-2	3,598	-0.06%
2021/09/01	1	116.50	0.1	116.50	117.00	0.9	3,509	0.03%
2021/08/31	0	0.00	13	107.00	111.00	-13	3,391	-0.38%
2021/08/30	0	0.00	1	105.00	105.50	-1	3,298	-0.03%
2021/08/17	0	0.00	4	99.50	98.10	-4	3,157	-0.13%
2021/08/16	1	104.00	0	0.00	102.00	1	3,112	0.03%
2021/08/13	0.1	100.00	1	102.02	102.50	-1	3,082	-0.03%
2021/08/11	0	0.00	1	95.50	96.60	-1	3,004	-0.03%
2021/08/09	0	0.00	2	92.45	93.90	-2	3,103	-0.06%
2021/08/06	1	93.30	0	0.00	93.20	1	3,206	0.03%
2021/08/05	0.3	94.43	0	0.00	93.80	0.3	3,263	0.01%
2021/08/02	1	97.80	0	0.00	98.00	1	3,529	0.03%
2021/07/28	1	96.60	0	0.00	96.60	1	3,538	0.03%
2021/07/27	2	99.25	0	0.00	99.00	2	3,565	0.06%
2021/07/26	14	103.11	5.3	103.17	103.00	8.7	3,548	0.25%
2021/07/23	3	99.17	1	98.50	102.00	2	3,488	0.06%
2021/07/22	1	97.50	0	0.00	98.10	1	3,418	0.03%
2021/07/21	0	0.00	1	97.50	97.60	-1	3,421	-0.03%
2021/07/20	0	0.00	2	97.20	97.80	-2	3,494	-0.06%
2021/07/16	2	97.70	2	96.60	98.00	0	3,494	0.00%
2021/07/15	2	97.20	0	0.00	97.20	2	3,513	0.06%
2021/07/14	1	94.80	2	95.10	95.80	-1	3,539	-0.03%
2021/07/13	0.2	98.20	1.1	95.90	96.10	-0.9	3,629	-0.02%
2021/07/12	4.1	97.68	1	98.50	98.20	3.1	3,627	0.08%
2021/07/09	20	101.00	23	95.35	97.70	-3	3,592	-0.08%
2021/07/08	0.1	93.50	1.8	96.38	99.00	-1.7	3,394	-0.05%
2021/07/07	5	90.28	4.2	90.51	90.00	0.8	3,301	0.02%
2021/07/06	0	0.00	3	88.03	87.90	-3	3,262	-0.09%
2021/07/01	0.5	88.00	0	0.00	88.10	0.5	3,418	0.01%
2021/06/30	1	87.70	0	0.00	87.90	1	3,444	0.03%
2021/06/29	3	88.03	0	0.00	87.90	3	3,493	0.09%
2021/06/28	1	89.30	0	0.00	88.80	1	3,503	0.03%
2021/06/25	1	86.40	1	86.80	86.50	0	3,497	0.00%
2021/06/24	1	84.50	0	0.00	85.20	1	3,737	0.03%
2021/06/23	0	0.00	1	84.00	84.20	-1	3,779	-0.03%
2021/06/22	2	82.60	0	0.00	83.50	2	3,840	0.05%
2021/06/21	0	0.00	1	82.70	82.20	-1	4,024	-0.02%
2021/06/17	1	84.50	0.1	84.60	84.50	0.9	4,042	0.02%
2021/06/11	0	0.00	1	84.20	83.80	-1	4,265	-0.02%
2021/06/10	0	0.00	1	83.10	83.20	-1	4,306	-0.02%
2021/06/02	0.1	83.10	0	0.00	83.40	0.1	4,595	0.00%
2021/05/31	1	83.00	1	83.00	82.90	0	4,651	0.00%
2021/05/27	0	0.00	2	82.30	82.30	-2	4,708	-0.04%
2021/05/26	2	83.00	1	82.50	83.10	1	4,747	0.02%
2021/05/25	1	83.10	0	0.00	82.90	1	4,770	0.02%
2021/05/21	2	82.20	1	81.70	82.20	1	4,866	0.02%
2021/05/20	1	81.00	1	81.60	81.10	0	4,900	0.00%
2021/05/19	3	81.07	0	0.00	81.10	3	4,907	0.06%
2021/05/18	2	80.15	2	81.70	81.80	0	4,954	0.00%
2021/05/17	4	80.50	1	81.20	78.20	3	4,939	0.06%
2021/05/14	0	0.00	5	83.02	82.90	-5	4,847	-0.10%
2021/05/13	1.2	80.92	0	0.00	81.10	1.2	4,728	0.03%
2021/05/12	2	82.30	2	85.35	81.70	0	4,657	0.00%
2021/05/11	0	0.00	7	87.50	86.50	-7	4,518	-0.15%
2021/05/10	4	87.75	3	87.63	88.80	1	4,399	0.02%
2021/05/04	3	84.53	0	0.00	83.20	3	4,211	0.07%
2021/05/03	0	0.00	2	86.00	85.50	-2	4,142	-0.05%
2021/04/29	1	85.70	0	0.00	85.20	1	4,102	0.02%
2021/04/28	0	0.00	8.4	86.12	86.20	-8.4	4,075	-0.21%
2021/04/26	3	86.57	1	86.70	86.80	2	4,042	0.05%
2021/04/22	1	84.60	9	84.61	82.80	-8	3,936	-0.20%
2021/04/21	0	0.00	3	83.60	83.90	-3	3,854	-0.08%
2021/04/20	2	82.60	7	83.10	83.40	-5	3,839	-0.13%
2021/04/19	2	82.10	32	82.94	82.30	-30	3,822	-0.78%
2021/04/16	4	80.43	0	0.00	80.40	4	3,714	0.11%
2021/04/15	0	0.00	10	79.65	80.20	-10	3,689	-0.27%
2021/04/14	0	0.00	1	79.50	79.10	-1	3,657	-0.03%
2021/04/13	1	79.60	1	80.40	79.20	0	3,647	0.00%
2021/04/08	1	78.20	0	0.00	79.00	1	3,552	0.03%
2021/04/07	10	79.10	0	0.00	79.20	10	3,420	0.29%
2021/04/06	3	79.20	0	0.00	79.20	3	3,404	0.09%
2021/03/31	2	78.55	1	79.40	79.70	1	3,306	0.03%
2021/03/29	14	78.04	19	78.53	78.70	-5	3,233	-0.15%
2021/03/26	0	0.00	3.2	80.14	80.30	-3.2	2,985	-0.11%
2021/03/25	3	79.23	23	80.12	80.10	-20	2,951	-0.68%
2021/03/24	2	80.75	0	0.00	80.10	2	2,915	0.07%
2021/03/23	3	82.40	0	0.00	83.40	3	2,719	0.11%
2021/03/22	1	81.10	0	0.00	82.50	1	2,676	0.04%
2021/03/19	6	80.77	0	0.00	80.10	6	2,645	0.23%
2021/03/18	1	82.50	0	0.00	82.50	1	2,508	0.04%
2021/03/17	0	0.00	1	83.00	83.10	-1	2,457	-0.04%
2021/03/16	61	80.37	0	0.00	81.80	61	2,415	2.53%
2021/03/15	0	0.00	5	79.50	80.20	-5	2,389	-0.21%
2021/03/11	5	78.50	0	0.00	78.70	5	2,364	0.21%
2021/03/04	0	0.00	3	75.47	76.00	-3	2,206	-0.14%
2021/03/02	1	75.60	1	76.10	75.30	0	2,122	0.00%
2021/02/26	2	75.10	1	75.00	74.90	1	2,072	0.05%
2021/02/24	0	0.00	1	74.90	73.80	-1	2,009	-0.05%
2021/02/22	4	73.63	1	74.70	73.40	3	1,876	0.16%
2021/02/18	1	70.00	1	72.30	72.30	0	1,823	0.00%
2021/02/17	0	0.00	1	69.90	69.90	-1	1,790	-0.06%
2021/02/03	0	0.00	1	68.40	68.60	-1	1,821	-0.05%
2021/01/28	0	0.00	1	69.10	68.90	-1	1,834	-0.05%
2021/01/15	1	69.10	0	0.00	69.10	1	1,819	0.05%
2021/01/07	1	70.20	0	0.00	70.20	1	1,721	0.06%
2021/01/06	0	0.00	2	70.50	69.80	-2	1,713	-0.12%
2021/01/05	2	70.65	1	71.00	71.00	1	1,698	0.06%
2020/12/07	0	0.00	1	70.60	70.40	-1	1,441	-0.07%
2020/11/30	0	0.00	3	69.87	69.60	-3	1,362	-0.22%
2020/11/27	0	0.00	3	69.50	69.10	-3	1,328	-0.23%
2020/11/23	1	69.40	10	69.70	69.00	-9	1,513	-0.59%
2020/11/19	1	68.90	0	0.00	69.00	1	1,561	0.06%
2020/11/18	2	69.05	0	0.00	69.30	2	1,553	0.13%
2020/11/17	2.4	69.25	0	0.00	69.30	2.4	1,533	0.16%
2020/11/16	1	69.00	0	0.00	68.60	1	1,553	0.06%
2020/11/13	3	68.50	1	68.60	68.60	2	1,542	0.13%
2020/11/12	0	0.00	1	67.40	67.30	-1	1,502	-0.07%
2020/11/03	0	0.00	11	66.51	66.60	-11	1,607	-0.68%
2020/09/29	0	0.00	1	64.80	64.80	-1	2,299	-0.04%
2020/09/21	0	0.00	2	66.50	66.50	-2	2,489	-0.08%
2020/09/18	10	66.40	0	0.00	66.50	10	2,510	0.40%
2020/09/16	1	66.50	0	0.00	66.40	1	2,562	0.04%
2020/09/07	0	0.00	2	67.50	67.30	-2	2,749	-0.07%
2020/09/02	1	67.50	0	0.00	67.50	1	2,887	0.03%
2020/08/31	0	0.00	5	69.92	69.60	-5	2,939	-0.17%
2020/08/28	2	68.75	2	68.85	68.90	0	2,921	0.00%
2020/08/27	0	0.00	1	67.20	67.50	-1	2,920	-0.03%
2020/08/26	0	0.00	3	67.10	66.80	-3	2,906	-0.10%
2020/08/25	1	66.70	0	0.00	66.50	1	2,979	0.03%
2020/08/20	3	65.07	0	0.00	64.10	3	3,668	0.08%
2020/08/14	2	65.10	1	65.60	65.50	1	3,624	0.03%
2020/08/11	0	0.00	1	66.30	66.40	-1	3,598	-0.03%
2020/08/07	0	0.00	0.1	65.60	65.60	-0.1	3,648	0.00%
2020/08/04	0	0.00	1	64.60	65.10	-1	3,719	-0.03%
2020/07/30	1	64.20	0	0.00	64.10	1	3,724	0.03%
2020/07/28	0	0.00	1	63.70	63.30	-1	3,736	-0.03%
2020/07/21	1	65.80	0	0.00	65.70	1	3,707	0.03%
2020/07/20	0	0.00	1	64.80	65.20	-1	3,693	-0.03%
2020/07/17	0	0.00	8	65.83	65.30	-8	3,679	-0.22%
2020/07/16	1	66.90	0	0.00	66.10	1	3,652	0.03%
2020/07/15	0	0.00	1	71.50	71.40	-1	3,554	-0.03%
2020/07/10	2	71.70	0	0.00	71.10	2	3,372	0.06%
2020/07/09	1	72.00	0	0.00	71.90	1	3,340	0.03%
2020/07/07	3	71.80	0	0.00	72.00	3	3,292	0.09%
2020/07/06	0	0.00	0	72.00	72.00	0	3,271	0.00%
2020/07/02	1	72.30	1	71.80	72.40	0	3,233	0.00%
2020/07/01	0	0.00	5	71.84	71.70	-5	3,203	-0.16%
2020/06/29	1	68.80	6	69.30	69.40	-5	3,209	-0.16%
2020/06/24	0	0.00	5	69.20	69.10	-5	3,187	-0.16%
2020/06/23	1	68.50	0	0.00	69.00	1	3,176	0.03%
2020/06/22	1	68.50	0	0.00	68.60	1	3,174	0.03%
2020/06/17	0	0.00	1	69.00	69.40	-1	3,156	-0.03%
2020/06/16	1	69.20	0	0.00	69.10	1	3,164	0.03%
2020/06/12	11	68.55	1	68.50	69.00	10	3,255	0.31%
2020/06/11	1	69.40	1	70.10	68.80	0	3,240	0.00%
2020/06/10	2	70.40	1	70.50	70.60	1	3,222	0.03%
2020/06/09	0	0.00	1	69.10	69.20	-1	3,234	-0.03%
2020/06/08	2	69.00	1	69.30	69.80	1	3,237	0.03%
2020/06/04	3	68.17	0	0.00	68.00	3	3,169	0.09%
2020/06/02	11	67.22	10	67.40	67.40	1	3,102	0.03%
2020/06/01	6	66.52	129	66.28	66.90	-123	3,078	-4.00%	大賣/鉅額交易
2020/05/29	132	65.35	0	0.00	65.30	132	2,978	4.43%	大買/鉅額交易
2020/05/25	1	67.10	0	0.00	67.50	1	2,294	0.04%
2020/05/21	0	0.00	1	68.00	68.20	-1	2,275	-0.04%
2020/05/18	1	67.70	5	67.38	68.00	-4	2,226	-0.18%
2020/05/15	1	67.60	0	0.00	67.00	1	2,202	0.05%
2020/05/13	1	66.50	0	0.00	67.00	1	2,125	0.05%
2020/05/11	1	67.40	0	0.00	67.50	1	2,082	0.05%
2020/05/04	2	66.90	0	0.00	67.00	2	2,060	0.10%
2020/04/29	1	67.50	4	67.50	67.40	-3	2,033	-0.15%
2020/04/28	1	66.80	1	67.00	67.10	0	2,029	0.00%
2020/04/27	0	0.00	2	66.80	66.80	-2	2,069	-0.10%
2020/04/23	0	0.00	1	66.60	66.60	-1	2,068	-0.05%
2020/04/21	1	66.00	0	0.00	65.90	1	2,063	0.05%
2020/04/20	2	66.10	0	0.00	66.80	2	2,036	0.10%
2020/04/17	2.4	66.57	0	0.00	66.40	2.4	2,012	0.12%
2020/04/16	3	67.40	0	0.00	67.30	3	1,952	0.15%
2020/04/14	0	0.00	5	68.20	68.40	-5	1,926	-0.26%
2020/04/08	2	67.90	0	0.00	67.80	2	1,923	0.10%
2020/04/07	0	0.00	2	67.90	67.90	-2	1,905	-0.10%
2020/04/06	6	68.27	0	0.00	68.90	6	1,887	0.32%
2020/04/01	3	69.80	0	0.00	69.30	3	1,866	0.16%
2020/03/31	1	70.00	15	69.47	69.40	-14	1,838	-0.76%
2020/03/30	2	68.20	2	67.00	68.20	0	1,771	0.00%
2020/03/25	5	66.80	11	66.93	66.60	-6	1,808	-0.33%
2020/03/23	5	63.10	8	63.25	63.10	-3	1,785	-0.17%
2020/03/20	3	62.60	0	0.00	64.90	3	1,779	0.17%
2020/03/19	24	62.80	27	62.68	61.20	-3	1,767	-0.17%
2020/03/18	3	64.37	5	64.18	64.40	-2	1,699	-0.12%
2020/03/17	12	63.43	10	63.67	63.30	2	1,651	0.12%
2020/03/16	10	65.10	7	65.41	65.40	3	1,636	0.18%
2020/03/13	22	65.15	20	63.69	66.10	2	1,603	0.12%
2020/03/12	0	0.00	7.8	66.99	66.10	-7.8	1,541	-0.51%
2020/03/11	3	68.90	0	0.00	68.30	3	1,494	0.20%
2020/03/10	0	0.00	5	67.10	68.90	-5	1,486	-0.34%
2020/03/09	2	67.80	0	0.00	67.70	2	1,484	0.13%
2020/03/06	0	0.00	3	68.70	68.50	-3	1,446	-0.21%
2020/03/05	3	69.10	0	0.00	69.30	3	1,452	0.21%
2020/03/03	3	68.87	0	0.00	68.70	3	1,489	0.20%
2020/02/26	2	67.60	0	0.00	67.90	2	1,486	0.13%
2020/02/18	0	0.00	2	67.90	68.20	-2	1,577	-0.13%
2020/02/13	3	68.00	0	0.00	67.80	3	1,777	0.17%
2020/02/11	2	67.90	0	0.00	67.50	2	1,792	0.11%
2020/02/05	4	67.10	0	0.00	67.40	4	1,822	0.22%
2020/01/30	3	68.97	0	0.00	68.00	3	1,795	0.17%
2020/01/06	2	72.25	0	0.00	72.00	2	1,999	0.10%
2019/12/30	0	0.00	1	74.10	73.70	-1	2,025	-0.05%
2019/12/25	0	0.00	3	73.30	73.70	-3	2,029	-0.15%
2019/12/13	0	0.00	1	73.40	73.40	-1	2,019	-0.05%
2019/12/04	5	74.62	0	0.00	74.30	5	1,988	0.25%
2019/12/03	1	74.80	0	0.00	75.10	1	1,971	0.05%
2019/12/02	1	75.10	0	0.00	75.30	1	1,967	0.05%
2019/11/29	0	0.00	1	76.30	75.70	-1	1,962	-0.05%
2019/11/28	1	77.60	0	0.00	77.00	1	1,952	0.05%
2019/11/26	1	76.50	0	0.00	76.20	1	1,970	0.05%
2019/11/18	0	0.00	0.2	76.60	76.90	-0.2	2,006	-0.01%
2019/11/15	1	77.50	0	0.00	77.20	1	2,017	0.05%
2019/11/14	0	0.00	1	76.00	77.00	-1	2,000	-0.05%
2019/11/06	0	0.00	4	74.60	74.30	-4	1,981	-0.20%
2019/10/21	0	0.00	1	73.00	72.80	-1	1,880	-0.05%
2019/10/18	0	0.00	7	72.50	72.60	-7	1,856	-0.38%
2019/09/26	1	67.80	0	0.00	67.00	1	1,864	0.05%
2019/09/24	0	0.00	2	68.10	68.10	-2	1,866	-0.11%
2019/09/23	0	0.00	1	68.30	68.10	-1	1,867	-0.05%
2019/09/12	0	0.00	4	70.95	70.90	-4	2,141	-0.19%
2019/09/04	0	0.00	0.7	70.90	70.90	-0.7	2,213	-0.03%
2019/08/22	0	0.00	1	70.40	70.80	-1	2,125	-0.05%
2019/08/19	38	68.72	0	0.00	68.20	38	2,115	1.80%
2019/08/16	10	68.80	48	69.04	68.80	-38	2,095	-1.81%
2019/08/15	0	0.00	3	69.57	69.10	-3	2,065	-0.15%
2019/08/14	0	0.00	2	67.40	67.20	-2	1,977	-0.10%
2019/08/06	1	62.60	0	0.00	62.50	1	1,939	0.05%
2019/07/31	3	67.10	0	0.00	66.50	3	1,922	0.16%
2019/07/19	1	67.60	0	0.00	67.20	1	1,961	0.05%
2019/07/10	3	68.53	0	0.00	68.80	3	1,943	0.15%
2019/07/08	2	69.30	0	0.00	69.10	2	1,950	0.10%
2019/07/05	8	70.50	2	71.05	70.50	6	1,928	0.31%
2019/07/04	2	76.00	4	75.00	76.00	-2	1,898	-0.11%
2019/06/27	0	0.00	2	76.30	76.40	-2	1,850	-0.11%
2019/06/24	0	0.00	1	77.20	78.00	-1	1,752	-0.06%
2019/06/21	2	76.60	2	76.30	76.50	0	1,653	0.00%
2019/06/19	0	0.00	0	74.50	74.90	0	1,526	0.00%
2019/06/10	0.4	69.50	0	0.00	69.40	0.4	1,366	0.03%
2019/06/05	0	0.00	5	68.70	68.60	-5	1,350	-0.37%
2019/06/04	0	0.00	5	68.70	68.60	-5	1,346	-0.37%
2019/05/28	4	70.20	0	0.00	69.80	4	1,306	0.31%
2019/05/27	0.2	70.00	0	0.00	70.00	0.2	1,233	0.02%
2019/05/23	1	68.60	0	0.00	68.70	1	1,223	0.08%
2019/05/22	1	69.80	0	0.00	69.40	1	1,231	0.08%
2019/05/17	1	68.80	17	68.58	68.70	-16	1,215	-1.32%
2019/05/16	5	69.72	0	0.00	68.80	5	1,203	0.42%
2019/05/03	1	74.10	0	0.00	74.20	1	1,094	0.09%
2019/05/02	0	0.00	1	74.90	74.50	-1	1,095	-0.09%
2019/04/29	1	74.10	0	0.00	73.90	1	1,062	0.09%
2019/03/29	0	0.00	20	80.78	80.90	-20	888	-2.25%
2019/03/28	4	78.03	0	0.00	77.70	4	874	0.46%
2019/03/11	2	79.60	0	0.00	79.40	2	999	0.20%
2019/03/06	3	81.83	0	0.00	81.90	3	1,135	0.26%
2019/02/27	2	81.80	0	0.00	81.40	2	1,139	0.18%
2019/02/25	1	82.00	0	0.00	82.10	1	1,111	0.09%
2019/02/18	1	81.80	0	0.00	81.40	1	1,162	0.09%
2019/02/11	2	82.10	0	0.00	81.80	2	1,183	0.17%
2019/01/28	2	81.75	0	0.00	81.60	2	1,197	0.17%
2019/01/25	1	82.50	0	0.00	82.50	1	1,217	0.08%
2019/01/22	1	80.40	0	0.00	80.40	1	1,316	0.08%
2019/01/17	0	0.00	1	81.40	82.00	-1	1,469	-0.07%
2019/01/14	2	80.55	0	0.00	81.00	2	1,637	0.12%
2019/01/09	1	79.10	0	0.00	81.00	1	1,707	0.06%
2019/01/04	1	76.80	1	77.90	77.80	0	1,769	0.00%
2018/12/25	1	78.00	0	0.00	78.20	1	2,005	0.05%
2018/12/20	0	0.00	3	82.43	80.80	-3	2,071	-0.14%
2018/12/19	1	84.00	0	0.00	83.60	1	2,093	0.05%
2018/12/10	1	84.20	0	0.00	84.30	1	2,431	0.04%
2018/12/05	0	0.00	1.2	88.78	89.10	-1.2	2,446	-0.05%
2018/12/03	1	90.10	0.2	87.70	87.70	0.8	2,499	0.03%
2018/11/13	0.2	79.60	12	78.50	80.00	-11.8	3,057	-0.39%
2018/10/29	0	0.00	60	77.10	76.10	-60	3,537	-1.70%
2018/10/17	0.2	54.30	6	55.03	54.70	-5.8	3,529	-0.16%
2018/10/15	6	54.92	0	0.00	54.30	6	3,466	0.17%
2018/10/11	5	53.90	0	0.00	54.00	5	3,437	0.15%
2018/10/09	0.2	59.00	0	0.00	59.10	0.2	3,391	0.01%
2018/10/05	0.2	59.60	1	60.00	59.70	-0.8	3,387	-0.02%
2018/10/02	0.2	61.60	0	0.00	61.70	0.2	3,372	0.01%
2018/09/28	0.2	60.40	0	0.00	60.70	0.2	3,413	0.01%
2018/09/26	0.2	59.80	0	0.00	59.90	0.2	3,360	0.01%
2018/09/19	20	57.90	0	0.00	57.50	20	3,368	0.59%
2018/09/17	30	58.00	0	0.00	58.20	30	3,401	0.88%
2018/09/13	20	57.45	0	0.00	57.50	20	3,451	0.58%
2018/09/12	15	57.30	0	0.00	57.80	15	3,438	0.44%
2018/09/06	3	59.30	30	59.17	59.30	-27	3,475	-0.78%
2018/09/03	5	61.90	0	0.00	61.60	5	3,551	0.14%
2018/08/30	0	0.00	4	62.73	62.80	-4	3,573	-0.11%
2018/08/23	1	62.00	0	0.00	62.00	1	3,715	0.03%
2018/08/17	0.2	63.00	0	0.00	63.00	0.2	3,793	0.01%
2018/08/16	5	63.70	0	0.00	62.90	5	3,766	0.13%
2018/08/15	5	62.30	2	62.65	62.50	3	3,706	0.08%
2018/07/25	0	0.00	1	64.00	62.60	-1	3,689	-0.03%
2018/07/23	3	60.80	0	0.00	60.90	3	3,657	0.08%
2018/07/19	5	62.10	0	0.00	62.20	5	3,682	0.14%
2018/07/13	10	62.30	0	0.00	62.70	10	3,713	0.27%
2018/07/11	0	0.00	38	61.89	62.00	-38	3,791	-1.00%
2018/07/10	0	0.00	1	61.50	61.10	-1	3,797	-0.03%
2018/07/05	5	59.70	0	0.00	59.60	5	3,902	0.13%
2018/07/04	1	61.10	0	0.00	60.70	1	3,975	0.03%
2018/06/21	1	62.80	0	0.00	62.90	1	4,794	0.02%
2018/06/20	1	62.20	0	0.00	62.40	1	4,985	0.02%
2018/06/13	2	62.10	2	61.90	62.10	0	5,182	0.00%
2018/06/05	6	64.10	5	64.84	64.40	1	5,501	0.02%
2018/06/04	3	64.30	0	0.00	64.40	3	5,602	0.05%
2018/05/30	5	61.80	1	61.70	61.40	4	5,995	0.07%
2018/05/29	0	0.00	1	62.30	62.70	-1	6,012	-0.02%
2018/05/25	0	0.00	2	62.15	62.70	-2	6,103	-0.03%
2018/05/24	0	0.00	1	61.30	61.40	-1	6,106	-0.02%
2018/05/22	2	61.65	1	61.80	61.90	1	6,171	0.02%
2018/05/21	0	0.00	1	60.20	62.00	-1	6,146	-0.02%
2018/05/18	1	59.90	0	0.00	59.60	1	6,028	0.02%
2018/05/17	3	60.07	1	59.90	59.70	2	6,050	0.03%
2018/05/10	0	0.00	2	58.00	57.90	-2	5,939	-0.03%
2018/04/27	0	0.00	1	57.20	57.30	-1	5,887	-0.02%
2018/04/25	0	0.00	1	57.70	57.80	-1	5,887	-0.02%
2018/04/18	0	0.00	4	57.50	58.10	-4	5,973	-0.07%
2018/04/12	0	0.00	5	58.70	58.60	-5	5,904	-0.08%
2018/04/09	0	0.00	82	57.56	58.50	-82	5,787	-1.42%
2018/04/03	0	0.00	2	56.70	56.70	-2	5,628	-0.04%
2018/03/30	7	55.74	0	0.00	56.40	7	5,566	0.13%
2018/03/29	2	56.60	0	0.00	56.30	2	5,495	0.04%
2018/03/28	0	0.00	1	57.60	57.00	-1	5,485	-0.02%
2018/03/27	20	58.56	8	58.03	57.00	12	5,392	0.22%
2018/03/26	0	0.00	1	58.00	58.00	-1	4,942	-0.02%
2018/03/23	0	0.00	3	57.87	58.90	-3	4,854	-0.06%
2018/03/22	3	57.73	1	59.10	57.50	2	4,639	0.04%
2018/03/21	1	59.60	0	0.00	59.10	1	4,534	0.02%
2018/03/20	2	58.00	3	57.93	58.10	-1	4,400	-0.02%
2018/03/19	0	0.00	14	57.84	58.00	-14	4,319	-0.32%
2018/03/16	3	57.07	2	56.90	57.00	1	4,292	0.02%
2018/03/15	1	57.70	1	56.50	57.40	0	4,157	0.00%
2018/03/14	0	0.00	9	55.72	55.60	-9	4,021	-0.22%
2018/03/13	4	55.28	0	0.00	55.50	4	3,960	0.10%
2018/03/12	0	0.00	9	55.51	55.40	-9	3,927	-0.23%
2018/03/09	1	54.30	0	0.00	54.20	1	3,880	0.03%
2018/03/08	3	54.63	5	55.18	54.70	-2	3,864	-0.05%
2018/03/07	1	54.50	4	54.03	55.30	-3	3,723	-0.08%
2018/03/05	2	51.90	1	52.00	51.90	1	3,440	0.03%
2018/03/02	0	0.00	1	51.60	51.40	-1	3,274	-0.03%
2018/03/01	1	51.40	0	0.00	51.90	1	3,230	0.03%
2018/02/23	1	51.40	2	51.20	50.70	-1	3,190	-0.03%
2018/02/22	1	50.70	0	0.00	50.80	1	3,327	0.03%
2018/02/21	1	49.40	2	49.43	49.30	-1	3,556	-0.03%
2018/02/09	1	46.60	0	0.00	47.65	1	4,123	0.02%
2018/02/08	1	48.40	0	0.00	48.40	1	4,130	0.02%
2018/02/01	0	0.00	1	51.60	51.40	-1	4,662	-0.02%
2018/01/31	0	0.00	1	50.90	51.50	-1	4,921	-0.02%
2018/01/26	1	52.70	0	0.00	52.60	1	5,004	0.02%
2018/01/25	1	52.60	0	0.00	52.80	1	4,987	0.02%
2018/01/23	10	51.80	0	0.00	51.90	10	5,006	0.20%
2018/01/18	0	0.00	1	53.10	53.00	-1	5,075	-0.02%
2018/01/16	0	0.00	17	53.13	53.40	-17	5,001	-0.34%
2018/01/15	0	0.00	10	52.35	52.50	-10	4,965	-0.20%
2018/01/12	4	52.20	0	0.00	52.10	4	4,958	0.08%
2018/01/11	0	0.00	11	53.00	52.00	-11	4,944	-0.22%
2018/01/09	1	51.40	0	0.00	51.50	1	4,840	0.02%
2018/01/08	2	51.60	1	51.60	51.70	1	4,842	0.02%
2018/01/04	0	0.00	25	50.40	50.60	-25	4,759	-0.53%
2018/01/03	0	0.00	10	50.70	50.80	-10	4,753	-0.21%