潤泰全 (2915)-合庫-桃園券商分點個股進出

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
68.3
漲跌
▲1.3
漲幅
+1.94%
成交量
4,212張
產業
上市貿易百貨類股
743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－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/05/31	10	68.20	2	68.10	68.30	8	5,542	0.14%
2024/05/29	2	67.45	0	0.00	67.90	2	5,484	0.04%
2024/05/28	0	0.00	2	68.70	68.80	-2	5,425	-0.04%
2024/05/24	2	66.40	0	0.00	66.90	2	5,334	0.04%
2024/05/23	7.1	66.13	0	0.00	65.70	7.1	5,260	0.13%
2024/05/22	1	67.70	3	67.83	67.90	-2	5,098	-0.04%
2024/05/21	2.2	67.95	1	68.70	67.80	1.2	5,034	0.02%
2024/05/20	2	69.35	0	0.00	68.70	2	4,930	0.04%
2024/05/17	4.4	71.23	10	72.14	70.70	-5.6	4,760	-0.12%
2024/05/16	2.2	74.08	6	72.73	72.10	-3.9	4,542	-0.08%
2024/05/15	2.2	70.58	16.9	72.64	73.20	-14.7	4,294	-0.34%
2024/05/14	18.2	68.68	0	0.00	68.20	18.2	3,836	0.47%
2024/05/13	0	0.00	11	68.64	69.60	-11	3,435	-0.32%
2024/05/10	1	63.20	0	0.00	63.30	1	2,980	0.03%
2024/05/03	1	63.50	0	0.00	62.60	1	2,682	0.04%
2024/05/02	13	63.52	57.5	63.82	63.60	-44.5	2,583	-1.72%
2024/04/30	0	61.00	0	0.00	60.20	0	2,289	0.00%
2024/04/29	0	60.70	0	0.00	61.10	0	2,258	0.00%
2024/04/26	0	60.00	0	0.00	60.10	0	2,223	0.00%
2024/04/22	0	60.00	0	0.00	60.00	0	2,260	0.00%
2024/04/17	0.3	58.60	0	0.00	58.60	0.3	2,198	0.01%
2024/04/16	0	0.00	2.7	58.53	58.40	-2.7	2,188	-0.12%
2024/04/12	0	0.00	4	59.70	59.30	-4	2,166	-0.18%
2024/04/09	0	0.00	10	59.90	59.90	-10	2,194	-0.46%
2024/04/01	0	60.30	5	60.08	60.30	-5	2,359	-0.21%
2024/03/29	0	0.00	0	59.60	59.40	0	2,356	0.00%
2024/03/27	0	0.00	1	59.50	59.40	-1	2,371	-0.04%
2024/03/25	0	59.00	0	0.00	59.30	0	2,395	0.00%
2024/03/22	0	0.00	0	58.90	59.00	0	2,438	0.00%
2024/03/21	0	0.00	0.3	58.80	58.80	-0.3	2,460	-0.01%
2024/03/20	1	57.80	1	58.00	57.80	0	2,629	0.00%
2024/03/19	4	58.28	0	0.00	58.20	4	2,641	0.15%
2024/03/18	1	59.10	0	0.00	59.10	1	2,600	0.04%
2024/03/14	3	59.73	7	59.40	59.60	-4	2,577	-0.16%
2024/03/13	1	61.00	7	61.20	61.20	-6	2,512	-0.24%
2024/03/11	0	0.00	2	61.00	60.80	-2	2,537	-0.08%
2024/03/07	1	59.40	0	0.00	59.50	1	2,525	0.04%
2024/03/06	0	0.00	8	59.90	60.00	-8	2,523	-0.32%
2024/03/04	4	59.30	0	0.00	59.10	4	2,569	0.16%
2024/02/29	5	59.02	0	0.00	59.20	5	2,556	0.20%
2024/02/27	7	59.74	0	0.00	59.50	7	2,533	0.28%
2024/02/23	4	60.20	0	0.00	60.20	4	2,534	0.16%
2024/02/22	6	60.63	0	0.00	60.50	6	2,556	0.23%
2024/02/21	3	60.57	0	0.00	60.70	3	2,629	0.11%
2024/02/20	3	60.80	0	0.00	60.70	3	2,651	0.11%
2024/02/15	2	59.95	0	0.00	60.20	2	3,005	0.07%
2024/02/02	0	60.90	0	0.00	60.50	0	2,989	0.00%
2024/01/30	8	60.58	0	0.00	60.40	8	2,967	0.27%
2024/01/23	2	60.20	0	0.00	60.20	2	2,989	0.07%
2024/01/17	1	60.80	0	0.00	60.10	1	2,954	0.03%
2024/01/16	1.1	61.25	0	0.00	61.10	1.1	2,902	0.04%
2024/01/12	8.1	62.15	0	0.00	62.00	8.1	2,872	0.28%
2024/01/11	3.2	62.41	4	62.50	62.60	-0.8	2,883	-0.03%
2024/01/08	10	63.40	0	0.00	63.20	10	2,961	0.34%
2024/01/04	3	63.87	0	0.00	63.80	3	2,930	0.10%
2024/01/03	0	64.40	30	64.57	64.50	-30	2,926	-1.02%
2024/01/02	1	64.89	11	64.93	64.90	-10	2,881	-0.35%
2023/12/29	0	0.00	20	64.30	64.30	-20	2,801	-0.71%
2023/12/28	50	64.00	1.3	64.08	64.10	48.7	2,782	1.75%
2023/12/27	5	63.70	10	63.90	63.50	-5	2,750	-0.18%
2023/12/26	0	0.00	1	63.20	63.40	-1	2,721	-0.04%
2023/12/25	5	62.90	0	0.00	62.80	5	2,719	0.18%
2023/12/21	2	62.35	0	0.00	62.50	2	2,701	0.07%
2023/12/15	0	0.00	5	63.40	63.10	-5	2,638	-0.19%
2023/12/14	0	63.00	0	0.00	62.70	0	2,470	0.00%
2023/12/13	1.1	62.19	0	0.00	62.00	1.1	2,421	0.05%
2023/12/12	2	62.35	4	62.10	62.40	-2	2,424	-0.08%
2023/12/11	0	62.90	0	0.00	63.50	0	2,352	0.00%
2023/12/08	1	63.20	3	63.20	63.10	-2	2,347	-0.09%
2023/12/07	1	64.00	1	63.80	63.70	0	2,338	0.00%
2023/12/04	2	63.90	8	63.75	63.90	-6	2,232	-0.27%
2023/11/30	2	62.50	5	62.92	63.00	-3	2,181	-0.14%
2023/11/28	1	61.60	1	61.50	61.50	0	2,111	0.00%
2023/11/27	1	61.10	0	0.00	61.10	1	2,104	0.05%
2023/11/24	1	61.50	1	61.80	61.40	0	2,108	0.00%
2023/11/22	3	61.40	7	61.47	61.30	-4	2,142	-0.19%
2023/11/21	2	61.60	0	0.00	61.60	2	2,133	0.09%
2023/11/20	16.7	61.70	14	61.86	61.50	2.7	2,102	0.13%
2023/11/17	2	63.60	0	0.00	63.30	2	2,026	0.10%
2023/11/16	7	63.90	0	0.00	64.00	7	2,018	0.35%
2023/11/15	14	63.27	5	65.00	64.80	9	2,009	0.45%
2023/11/14	5	60.50	9	62.00	62.30	-4	1,838	-0.22%
2023/11/13	0	0.00	1	59.00	58.90	-1	1,712	-0.06%
2023/11/09	0	58.50	0	0.00	58.60	0	1,737	0.00%
2023/11/07	1	58.30	0	0.00	58.30	1	1,820	0.05%
2023/11/02	0	0.00	1	58.20	57.90	-1	1,920	-0.05%
2023/11/01	6.4	56.65	0	0.00	56.60	6.4	1,920	0.33%
2023/10/27	1	57.20	0.1	57.10	57.10	0.9	1,961	0.05%
2023/10/20	4	57.70	1	57.80	57.70	3	2,020	0.15%
2023/10/19	0.4	58.50	0	0.00	58.00	0.4	2,050	0.02%
2023/10/13	3	59.50	0	0.00	59.30	3	2,087	0.14%
2023/09/27	2	58.55	0	0.00	58.40	2	2,160	0.09%
2023/09/26	0	0.00	5	58.80	58.80	-5	2,205	-0.23%
2023/09/22	1	59.30	0	0.00	59.50	1	2,207	0.05%
2023/09/21	0	0.00	0.2	60.10	59.70	-0.2	2,215	-0.01%
2023/09/18	0	60.20	0	0.00	60.30	0	2,180	0.00%
2023/09/12	0	60.80	0	0.00	60.70	0	2,250	0.00%
2023/09/11	10	60.90	0	0.00	61.00	10	2,250	0.44%
2023/09/07	0	0.00	0.3	60.90	60.80	-0.3	2,293	-0.01%
2023/09/05	0	62.10	0	0.00	61.90	0	2,318	0.00%
2023/09/01	0	62.10	0	0.00	61.90	0	2,375	0.00%
2023/08/31	0	62.00	0	0.00	62.30	0	2,414	0.00%
2023/08/29	2	62.05	6.4	61.81	62.30	-4.4	2,537	-0.17%
2023/08/28	0	60.30	0	0.00	60.70	0	2,489	0.00%
2023/08/25	0	0.00	1	60.50	60.20	-1	2,493	-0.04%
2023/08/24	0	0.00	0.6	59.60	59.50	-0.6	2,478	-0.02%
2023/08/22	1	59.60	0	0.00	59.70	1	2,494	0.04%
2023/08/21	0	0.00	8	61.00	60.90	-8	2,498	-0.32%
2023/08/17	2.3	59.33	0	0.00	59.60	2.3	2,466	0.09%
2023/08/14	2	61.10	0	0.00	60.80	2	2,437	0.08%
2023/08/11	20	60.70	1	61.30	61.30	19	2,411	0.79%
2023/08/10	3	59.80	0	0.00	60.10	3	2,394	0.13%
2023/08/09	28	61.58	0	0.00	61.80	28	2,443	1.15%
2023/08/08	42	62.00	0	0.00	62.20	42	2,391	1.76%
2023/08/01	0	0.00	11	62.61	62.70	-11	2,406	-0.46%
2023/07/31	0	61.87	0	0.00	62.00	0	2,392	0.00%
2023/07/28	0	61.70	0	0.00	61.70	0	2,397	0.00%
2023/07/27	0	0.00	1	62.10	62.10	-1	2,392	-0.04%
2023/07/26	12	61.83	1	61.50	61.20	11	2,387	0.46%
2023/07/25	1	60.80	0	0.00	61.00	1	2,387	0.04%
2023/07/24	0	60.90	0	0.00	61.30	0	2,419	0.00%
2023/07/21	1.5	61.43	0	0.00	61.70	1.5	2,424	0.06%
2023/07/19	0	0.00	0.3	61.60	60.80	-0.3	2,503	-0.01%
2023/07/18	0	0.00	1	61.50	62.20	-1	2,509	-0.04%
2023/07/14	0	0.00	1	61.00	61.40	-1	2,522	-0.04%
2023/07/10	2.5	61.56	0	0.00	61.50	2.5	2,568	0.10%
2023/07/05	2.3	62.63	0	0.00	61.90	2.3	2,579	0.09%
2023/07/04	0	0.00	3	62.00	62.50	-3	2,562	-0.12%
2023/07/03	0.1	60.90	0	0.00	61.00	0.1	2,547	0.00%
2023/06/29	0	0.00	2	61.10	60.40	-2	2,569	-0.08%
2023/06/28	2	60.60	4	59.90	60.80	-2	2,579	-0.08%
2023/06/21	0.1	59.40	0	0.00	58.70	0.1	2,638	0.00%
2023/06/20	0.2	59.70	0	0.00	59.30	0.2	2,626	0.01%
2023/06/19	0.1	59.90	2	59.70	59.80	-1.9	2,647	-0.07%
2023/06/16	2.1	60.07	0	0.00	59.60	2.1	2,694	0.08%
2023/06/13	4	60.80	2	60.75	60.70	2	2,879	0.07%
2023/06/12	0	0.00	1	60.50	60.30	-1	3,139	-0.03%
2023/06/07	0.1	61.10	0	0.00	61.40	0.1	3,131	0.00%
2023/06/05	1	60.50	6	60.45	60.50	-5	3,067	-0.16%
2023/05/30	0.1	56.20	20	56.10	56.20	-19.9	2,965	-0.67%
2023/05/22	4	56.70	0	0.00	57.00	4	2,997	0.13%
2023/05/18	1	56.10	0	0.00	56.10	1	3,012	0.03%
2023/05/17	0	0.00	30	55.55	55.50	-30	3,013	-1.00%
2023/05/15	3.5	54.83	0	0.00	54.70	3.5	3,008	0.12%
2023/05/12	0.2	56.70	0	0.00	56.50	0.2	2,950	0.01%
2023/05/09	14	58.37	0	0.00	57.90	14	2,925	0.48%
2023/05/08	40	58.14	0	0.00	58.50	40	2,929	1.37%
2023/05/04	0	0.00	1	58.30	58.40	-1	2,950	-0.03%
2023/05/03	0	0.00	3	57.70	57.70	-3	2,957	-0.10%
2023/04/25	2	58.65	2	57.55	57.50	0	2,990	0.00%
2023/04/21	1	56.20	0	0.00	56.00	1	2,856	0.04%
2023/04/19	1.4	56.69	0	0.00	56.70	1.4	2,804	0.05%
2023/04/18	0.6	57.50	0	0.00	57.20	0.6	2,794	0.02%
2023/04/17	0.5	58.10	0	0.00	58.00	0.5	2,807	0.02%
2023/04/13	0.1	58.20	0	0.00	58.10	0.1	2,815	0.00%
2023/04/10	10	56.90	0	0.00	56.90	10	2,807	0.36%
2023/04/07	0	0.00	2	56.85	56.70	-2	2,833	-0.07%
2023/04/06	2	56.50	0	0.00	56.30	2	2,862	0.07%
2023/03/31	3	57.00	1	56.70	56.50	2	2,882	0.07%
2023/03/23	1	56.80	0	0.00	57.00	1	4,176	0.02%
2023/03/22	0	57.00	0	0.00	57.00	0	4,223	0.00%
2023/03/20	3	55.73	0	0.00	55.60	3	4,364	0.07%
2023/03/17	0.3	58.60	0	0.00	57.90	0.3	4,349	0.01%
2023/03/16	4	58.55	0	0.00	58.30	4	4,469	0.09%
2023/03/15	3.1	59.34	9.8	59.15	58.50	-6.7	4,473	-0.15%
2023/03/13	3.1	65.11	0	0.00	65.50	3.1	4,489	0.07%
2023/03/10	2	65.90	0	0.00	66.00	2	4,567	0.04%
2023/03/07	0	66.70	0	0.00	67.10	0	4,640	0.00%
2023/03/06	3	66.80	0	0.00	66.70	3	4,661	0.06%
2023/03/01	0	0.00	5	66.50	66.40	-5	4,886	-0.10%
2023/02/24	0	0.00	10	67.50	67.60	-10	4,899	-0.20%
2023/02/23	6	67.48	1	67.20	67.20	5	4,913	0.10%
2023/02/22	0	0.00	2	67.10	67.20	-2	4,960	-0.04%
2023/02/20	0	0.00	1	68.10	68.10	-1	5,120	-0.02%
2023/02/17	1	67.80	0	0.00	67.80	1	5,238	0.02%
2023/02/16	1	67.50	0	0.00	68.00	1	5,406	0.02%
2023/02/15	0	0.00	3	67.53	67.40	-3	5,452	-0.06%
2023/02/14	1	67.40	5	66.84	67.20	-4	5,461	-0.07%
2023/02/09	0	0.00	1	66.90	66.80	-1	5,599	-0.02%
2023/02/06	1	66.10	0	0.00	66.40	1	5,757	0.02%
2023/02/03	2	67.50	1	67.40	67.50	1	5,774	0.02%
2023/02/02	0.1	67.90	0	0.00	67.90	0.1	5,809	0.00%
2023/02/01	1	67.10	10	67.20	67.40	-9	5,872	-0.15%
2023/01/31	1	65.90	2	66.55	66.90	-1	5,928	-0.02%
2023/01/30	0.2	65.36	2	65.70	65.10	-1.8	5,901	-0.03%
2023/01/16	3	63.97	2	63.85	63.80	1	5,931	0.02%
2023/01/13	2	64.45	1	64.20	64.00	1	5,991	0.02%
2023/01/12	2	64.15	1	64.40	64.40	1	6,134	0.02%
2023/01/11	12	64.42	2	64.50	64.00	10	6,288	0.16%
2023/01/09	5	64.50	0	0.00	64.00	5	6,329	0.08%
2023/01/06	6	63.10	0	0.00	63.10	6	6,363	0.09%
2023/01/05	2	63.60	0	0.00	63.30	2	6,551	0.03%
2023/01/04	1	64.40	1	64.40	64.20	0	6,812	0.00%
2022/12/29	0	0.00	0	66.32	65.90	0	6,996	0.00%
2022/12/28	0	0.00	10	67.80	66.90	-10	7,119	-0.14%
2022/12/26	2	67.30	2	67.50	67.30	0	7,293	0.00%
2022/12/22	2	67.10	2	66.90	66.60	0	7,234	0.00%
2022/12/20	2.1	64.88	0	0.00	64.10	2.1	6,836	0.03%
2022/12/19	1	67.90	0	0.00	67.00	1	6,653	0.02%
2022/12/16	0	0.00	2.7	69.40	68.70	-2.7	6,402	-0.04%
2022/12/15	0	0.00	5.7	69.54	69.10	-5.7	6,149	-0.09%
2022/12/14	0	0.00	2	69.10	69.30	-2	6,138	-0.03%
2022/12/12	0.1	67.00	101	67.63	66.50	-100.9	6,108	-1.65%	大賣/
2022/12/08	8	69.35	5	69.62	69.10	3	5,996	0.05%
2022/12/07	3	71.43	0	0.00	71.30	3	5,828	0.05%
2022/12/05	102	69.52	0	0.00	70.40	102	5,702	1.79%	大買/鉅額交易
2022/12/02	2	67.20	3	67.13	67.20	-1	5,566	-0.02%
2022/12/01	2	66.35	0	0.00	66.30	2	5,549	0.04%
2022/11/28	1	65.30	1	66.30	66.10	0	5,623	0.00%
2022/11/25	0	0.00	1	67.20	66.00	-1	5,670	-0.02%
2022/11/24	0	0.00	7	66.21	66.80	-7	5,627	-0.12%
2022/11/23	0	0.00	7	64.80	65.00	-7	5,536	-0.13%
2022/11/22	1	63.48	0	0.00	64.00	1	5,479	0.02%
2022/11/21	1	64.10	0	0.00	64.10	1	5,480	0.02%
2022/11/18	2	64.50	0	0.00	64.00	2	5,485	0.04%
2022/11/17	1.1	64.37	8.3	64.01	63.90	-7.2	5,456	-0.13%
2022/11/16	0.1	65.94	8	65.40	65.20	-7.9	5,409	-0.15%
2022/11/15	4	66.58	5	66.46	67.10	-1	5,317	-0.02%
2022/11/14	1	65.20	4	65.43	65.00	-3	5,222	-0.06%
2022/11/09	0	0.00	2	62.10	61.50	-2	5,132	-0.04%
2022/11/08	2	60.10	8	60.40	61.20	-6	5,205	-0.12%
2022/11/07	2	59.25	21.1	59.30	59.30	-19.1	5,240	-0.36%
2022/11/04	0.5	59.29	0	0.00	59.60	0.5	5,279	0.01%
2022/11/03	2	58.65	2	59.15	59.20	0	5,334	0.00%
2022/11/02	0.1	58.50	7	58.00	58.60	-6.9	5,400	-0.13%
2022/11/01	0	0.00	1	56.00	56.70	-1	5,495	-0.02%
2022/10/31	0	0.00	1	55.90	55.20	-1	5,540	-0.02%
2022/10/28	0	0.00	12.3	55.73	55.80	-12.3	5,610	-0.22%
2022/10/27	10	54.10	9	54.29	54.80	1	5,593	0.02%
2022/10/25	0.1	53.30	0	0.00	52.60	0.1	6,121	0.00%
2022/10/24	0.2	53.90	8	54.20	52.90	-7.8	6,126	-0.13%
2022/10/21	8	53.70	3	54.10	53.70	5	6,112	0.08%
2022/10/20	0	0.00	1	52.10	53.40	-1	6,148	-0.02%
2022/10/19	12	52.80	4.4	52.54	52.30	7.6	6,231	0.12%
2022/10/18	0	0.00	4	51.33	51.40	-4	6,302	-0.06%
2022/10/14	3	51.33	4	51.33	51.00	-1	6,956	-0.01%
2022/10/13	3	51.07	0	0.00	50.90	3	7,122	0.04%
2022/10/12	1	53.90	5	54.02	53.60	-4	6,937	-0.06%
2022/10/11	9	50.29	1	50.40	50.10	8	6,663	0.12%
2022/10/07	1	51.40	2	51.20	51.00	-1	6,601	-0.02%
2022/10/06	1	50.40	6	50.48	50.60	-5	6,516	-0.08%
2022/10/05	3	50.30	5	50.22	50.00	-2	6,463	-0.03%
2022/10/04	5	49.65	1	49.60	49.65	4	6,343	0.06%
2022/09/30	1	50.00	0	0.00	51.10	1	6,152	0.02%
2022/09/28	1	50.80	0	0.00	50.50	1	6,156	0.02%
2022/09/26	1	50.90	0	0.00	51.40	1	6,133	0.02%
2022/09/23	1.3	52.14	4	52.63	52.10	-2.8	6,099	-0.05%
2022/09/21	0	0.00	15	52.62	52.60	-15	6,041	-0.25%
2022/09/20	3	52.40	0	0.00	52.50	3	5,984	0.05%
2022/09/13	0	0.00	3	55.20	55.10	-3	5,849	-0.05%
2022/09/12	3	55.07	0	0.00	55.10	3	5,862	0.05%
2022/09/08	3	54.80	0	0.00	54.90	3	5,858	0.05%
2022/09/07	1	55.00	0	0.00	55.20	1	5,795	0.02%
2022/09/06	0	0.00	1	58.80	57.90	-1	5,722	-0.02%
2022/09/05	3	59.30	0	0.00	59.40	3	5,698	0.05%
2022/09/02	11	60.31	7	60.53	60.10	4	5,705	0.07%
2022/09/01	7	62.43	11	62.35	62.50	-4	5,643	-0.07%
2022/08/31	2	66.15	1	65.40	65.40	1	5,586	0.02%
2022/08/30	2	65.40	1	66.20	66.00	1	5,581	0.02%
2022/08/29	3	64.90	1	64.90	65.30	2	5,569	0.04%
2022/08/25	2	65.20	2	64.85	65.00	0	5,496	0.00%
2022/08/24	1	64.80	2	65.00	65.00	-1	5,491	-0.02%
2022/08/23	1	65.30	0.2	65.50	65.20	0.8	5,494	0.01%
2022/08/22	0	0.00	4	65.40	66.40	-4	5,526	-0.07%
2022/08/19	1	65.00	0	0.00	65.80	1	5,520	0.02%
2022/08/18	3	65.70	1	65.80	66.00	2	5,506	0.04%
2022/08/17	0	0.00	1.3	66.45	66.30	-1.3	5,508	-0.02%
2022/08/16	1.3	66.40	11	66.05	66.30	-9.7	5,509	-0.18%
2022/08/15	0	0.00	4	68.60	68.70	-4	5,406	-0.07%
2022/08/12	2	64.90	0	0.00	65.30	2	5,302	0.04%
2022/08/11	0	0.00	1	62.50	63.70	-1	5,286	-0.02%
2022/08/10	1	61.60	1	60.80	61.00	0	5,273	0.00%
2022/08/09	1	60.40	2	60.75	60.70	-1	5,321	-0.02%
2022/08/08	4	64.83	3	64.80	64.50	1	5,342	0.02%
2022/08/05	1.8	64.73	0	0.00	65.00	1.8	5,284	0.03%
2022/08/03	8	65.26	7	65.11	65.00	1	5,496	0.02%
2022/08/02	11	65.13	11	65.56	65.90	0	5,716	0.00%
2022/08/01	13	62.28	31	63.65	65.50	-18	6,231	-0.29%
2022/07/29	6	61.60	0	0.00	61.60	6	5,753	0.10%
2022/07/28	9	68.57	2	68.65	68.40	7	5,718	0.12%
2022/07/27	8	68.40	8	68.69	69.10	0	5,796	0.00%
2022/07/26	26	69.38	11	70.67	69.30	15	5,796	0.26%
2022/07/25	12	66.20	4	67.65	67.90	8	5,627	0.14%
2022/07/22	24	66.30	6	65.32	66.60	18	5,429	0.33%
2022/07/21	13	65.70	0	0.00	65.70	13	5,007	0.26%
2022/07/20	13	74.35	6	76.33	72.90	7	4,995	0.14%
2022/07/19	2	80.50	3	81.23	80.90	-1	4,811	-0.02%
2022/07/18	1	78.60	4	80.55	80.50	-3	4,803	-0.06%
2022/07/15	3	78.53	1	78.30	78.30	2	4,784	0.04%
2022/07/13	0	0.00	2	77.85	78.00	-2	4,809	-0.04%
2022/07/12	2	77.35	0	0.00	75.50	2	4,882	0.04%
2022/07/11	1	77.90	0	0.00	77.60	1	4,875	0.02%
2022/07/08	0	0.00	1	77.40	76.90	-1	4,849	-0.02%
2022/07/07	1	74.60	1	75.80	75.80	0	4,868	0.00%
2022/07/06	2	75.40	1	75.00	74.50	1	4,955	0.02%
2022/07/01	1	74.50	0	0.00	73.50	1	5,045	0.02%
2022/06/30	1	77.50	0	0.00	77.60	1	4,978	0.02%
2022/06/29	0	0.00	6	79.43	79.80	-6	4,966	-0.12%
2022/06/28	2	79.65	2	79.95	80.00	0	4,983	0.00%
2022/06/24	1	78.90	1	79.60	79.60	0	5,041	0.00%
2022/06/20	5	81.90	0	0.00	78.80	5	5,159	0.10%
2022/06/17	5	81.96	0	0.00	82.60	5	5,198	0.10%
2022/06/15	0	0.00	3	84.90	84.30	-3	5,201	-0.06%
2022/06/14	1	83.40	0	84.00	84.00	1	5,223	0.02%
2022/06/13	6	84.73	0	0.00	84.00	6	5,256	0.11%
2022/06/10	0	0.00	2	86.80	87.20	-2	5,238	-0.04%
2022/06/08	0	0.00	2	85.95	85.50	-2	5,261	-0.04%
2022/06/07	2	84.90	0	0.00	85.00	2	5,310	0.04%
2022/06/06	1	83.90	2	84.55	84.60	-1	5,366	-0.02%
2022/06/02	4.3	84.60	1	84.40	84.40	3.3	5,475	0.06%
2022/06/01	0	0.00	1	85.10	85.10	-1	5,590	-0.02%
2022/05/31	0	0.00	0.1	85.00	85.10	-0.1	5,623	0.00%
2022/05/27	0	0.00	35	82.98	83.20	-35	5,653	-0.62%
2022/05/26	1	81.80	1	81.90	81.80	0	5,707	0.00%
2022/05/25	12	81.96	0	0.00	82.30	12	5,806	0.21%
2022/05/24	3	81.87	1	81.90	81.50	2	6,042	0.03%
2022/05/23	0	0.00	2	83.25	83.20	-2	6,136	-0.03%
2022/05/20	7	82.49	1.2	82.35	82.30	5.8	6,238	0.09%
2022/05/19	27	81.24	1	81.20	81.90	26	6,341	0.41%
2022/05/18	8	84.29	60	84.71	84.10	-52	6,319	-0.82%
2022/05/17	6	80.82	12	82.74	83.80	-6	6,370	-0.09%
2022/05/16	23.3	82.57	0	0.00	81.00	23.3	6,264	0.37%
2022/05/13	17	82.65	12	82.65	82.90	5	6,165	0.08%
2022/05/12	44	82.91	12	82.92	82.00	32	6,064	0.53%
2022/05/11	8	87.71	2	86.55	86.50	6	5,834	0.10%
2022/05/10	12	88.11	6	87.58	87.60	6	5,686	0.11%
2022/05/09	33	93.39	164	93.85	91.00	-131	5,402	-2.42%	大賣/鉅額交易
2022/05/06	1	101.00	0	0.00	101.00	1	4,760	0.02%
2022/05/04	25.1	119.12	21	120.48	124.00	4.1	4,793	0.09%
2022/05/03	7	117.86	4	119.25	119.50	3	4,695	0.06%
2022/04/29	28	115.27	16	114.50	115.50	12	4,632	0.26%
2022/04/28	1	112.00	0	0.00	112.00	1	4,635	0.02%
2022/04/27	28	109.75	1.4	111.43	112.50	26.6	4,626	0.58%
2022/04/26	38	110.50	2	110.50	110.50	36	4,485	0.80%
2022/04/25	10	101.00	0	0.00	100.50	10	4,396	0.23%
2022/04/19	1	103.50	0	0.00	103.00	1	4,538	0.02%
2022/04/18	0.1	101.50	20	103.85	102.00	-19.9	4,632	-0.43%
2022/04/15	1.1	106.00	0	0.00	106.00	1.1	4,564	0.02%
2022/04/13	1	107.00	0	0.00	108.50	1	4,682	0.02%
2022/04/12	2.2	108.55	0	0.00	107.00	2.2	4,665	0.05%
2022/04/11	0	0.00	4	113.00	113.00	-4	4,572	-0.09%
2022/04/08	10	116.00	0	0.00	116.00	10	4,553	0.22%
2022/04/07	4	117.63	0.7	115.50	114.50	3.4	4,569	0.07%
2022/04/06	4	115.50	0	0.00	117.50	4	4,541	0.09%
2022/03/28	0.2	115.83	0.2	116.00	116.00	-0.1	4,814	0.00%
2022/03/25	0	0.00	1	118.50	118.00	-1	4,995	-0.02%
2022/03/22	1.1	113.55	4.3	112.73	114.50	-3.2	5,189	-0.06%
2022/03/21	0.2	109.00	10	108.00	108.50	-9.8	5,144	-0.19%
2022/03/18	0.1	108.91	10	108.50	108.50	-9.9	5,182	-0.19%
2022/03/17	0.1	106.50	0	0.00	107.50	0.1	5,236	0.00%
2022/03/16	0.2	104.50	0	0.00	104.50	0.2	5,235	0.00%
2022/03/15	1.1	106.00	0	0.00	106.00	1.1	5,194	0.02%
2022/03/14	31	107.56	0	0.00	107.50	31	5,214	0.59%
2022/03/11	11	108.00	0.2	108.00	108.50	10.8	5,224	0.21%
2022/03/10	9.1	110.49	8	109.88	110.00	1.1	5,234	0.02%
2022/03/09	16.1	106.31	0	0.00	107.00	16.1	5,237	0.31%
2022/03/08	9.1	105.00	26	103.79	103.50	-16.9	5,279	-0.32%
2022/03/07	3	109.00	7	111.36	109.50	-4	5,186	-0.08%
2022/03/04	1	116.50	2	117.00	115.00	-1	5,094	-0.02%
2022/03/03	0	0.00	1	117.50	117.50	-1	5,115	-0.02%
2022/03/02	1	114.00	0	0.00	116.00	1	5,103	0.02%
2022/03/01	1	114.04	0.8	115.00	115.00	0.2	5,084	0.00%
2022/02/25	1.1	113.90	10	114.00	115.00	-8.9	5,061	-0.18%
2022/02/24	4	116.25	12	114.33	113.00	-8	5,019	-0.16%
2022/02/23	24	115.67	22	114.68	117.50	2	4,797	0.04%
2022/02/22	20	112.25	0.2	112.00	112.00	19.8	4,706	0.42%
2022/02/21	7	110.57	38.3	109.23	113.00	-31.3	4,609	-0.68%
2022/02/18	4	107.25	0	107.50	108.00	4	4,520	0.09%
2022/02/17	55	107.12	45.5	106.49	107.00	9.5	4,518	0.21%
2022/02/16	0	0.00	11	102.09	103.00	-11	4,484	-0.25%
2022/02/15	3	102.50	3	102.17	102.00	0	4,479	0.00%
2022/02/14	7	100.00	21	99.90	100.00	-14	4,450	-0.31%
2022/02/11	10	100.75	0	0.00	100.50	10	4,436	0.23%
2022/02/10	0	0.00	2	100.25	101.00	-2	4,433	-0.05%
2022/02/08	0.1	99.50	10	98.90	99.50	-9.9	4,476	-0.22%
2022/02/07	12	97.30	4	97.35	98.80	8	4,483	0.18%
2022/01/26	4	94.53	2	94.45	94.60	2	4,488	0.04%
2022/01/25	9	94.32	7	93.91	93.80	2	4,598	0.04%
2022/01/24	2	94.85	26.3	93.70	95.90	-24.3	4,658	-0.52%
2022/01/21	9	96.91	0	0.00	96.10	9	4,708	0.19%
2022/01/20	1	99.00	11.3	99.41	98.70	-10.3	4,720	-0.22%
2022/01/19	0.1	100.50	1.9	101.26	99.20	-1.8	4,873	-0.04%
2022/01/17	0	0.00	2	101.24	102.00	-2	5,044	-0.04%
2022/01/14	25	101.08	0	0.00	100.00	25	5,128	0.49%
2022/01/12	3	102.00	1	101.50	101.50	2	5,128	0.04%
2022/01/11	10	101.50	6	102.25	102.50	4	5,114	0.08%
2022/01/07	1.1	99.33	1	99.20	98.90	0.1	5,042	0.00%
2022/01/06	0.8	100.50	9	100.67	100.50	-8.2	5,016	-0.16%
2022/01/05	3	98.57	0.8	98.40	98.80	2.2	5,041	0.04%
2022/01/04	1	97.10	7	97.71	98.10	-6	5,083	-0.12%
2022/01/03	1	97.60	3.1	97.24	97.40	-2.1	5,126	-0.04%
2021/12/30	2	97.30	17	97.84	97.50	-15	5,151	-0.29%
2021/12/29	1	97.30	1	97.30	97.20	0	5,228	0.00%
2021/12/28	1	96.20	0	0.00	96.20	1	5,276	0.02%
2021/12/27	0	0.00	1.1	96.47	96.10	-1.1	5,496	-0.02%
2021/12/24	1.2	95.80	6	96.50	96.30	-4.8	5,611	-0.09%
2021/12/23	5	94.36	5	94.62	94.40	0	5,630	0.00%
2021/12/22	26.1	94.82	0	0.00	94.10	26.1	5,572	0.47%
2021/12/21	29	96.94	15	97.03	96.30	14	5,570	0.25%
2021/12/20	5	93.62	3	93.87	94.20	2	5,722	0.03%
2021/12/17	2	92.45	1	92.30	93.40	1	5,685	0.02%
2021/12/16	8	93.34	1.3	94.05	93.10	6.7	5,844	0.11%
2021/12/15	0	0.00	7	93.90	94.20	-7	6,185	-0.11%
2021/12/14	5.1	93.13	1	92.70	92.50	4.1	6,310	0.06%
2021/12/13	4.1	94.11	1	96.00	93.50	3.1	6,365	0.05%
2021/12/10	2	96.00	0	0.00	95.80	2	6,527	0.03%
2021/12/09	15.1	97.37	2	98.20	97.00	13.1	6,649	0.20%
2021/12/08	1.5	98.71	4	98.55	97.70	-2.5	6,843	-0.04%
2021/12/07	4	97.70	2	97.85	98.60	2	6,889	0.03%
2021/12/06	0.1	96.40	0	0.00	96.50	0.1	6,922	0.00%
2021/12/03	2	96.70	0	0.00	97.10	2	6,968	0.03%
2021/12/02	37	98.38	0	0.00	97.10	37	6,977	0.53%
2021/12/01	2	99.15	0	0.00	100.00	2	7,010	0.03%
2021/11/30	1	101.00	7	101.57	100.00	-6	7,034	-0.09%
2021/11/29	6	99.00	14.5	97.75	99.10	-8.5	7,095	-0.12%
2021/11/26	4.1	100.65	0.7	101.00	100.50	3.4	7,131	0.05%
2021/11/25	0.2	102.50	25	102.50	103.00	-24.8	7,181	-0.35%
2021/11/24	5.1	103.50	0	0.00	103.50	5.1	7,201	0.07%
2021/11/23	1	105.00	13.6	104.06	104.00	-12.6	7,182	-0.17%
2021/11/22	28.9	106.06	2.1	105.98	106.50	26.8	7,119	0.38%
2021/11/19	2	109.50	11.3	108.32	107.50	-9.3	7,089	-0.13%
2021/11/18	0	0.00	0.1	109.50	110.50	-0.1	7,070	0.00%
2021/11/17	0	0.00	2	108.75	110.00	-2	7,049	-0.03%
2021/11/15	2	110.50	1.3	110.77	110.50	0.7	7,020	0.01%
2021/11/12	0	0.00	4	105.13	105.00	-4	6,951	-0.06%
2021/11/11	0	0.00	1	104.00	104.00	-1	6,996	-0.01%
2021/11/10	2.1	103.71	1	105.50	103.00	1.1	7,055	0.02%
2021/11/08	2	102.75	2	104.00	102.50	0	7,157	0.00%
2021/11/05	2.2	101.32	4	101.63	102.00	-1.8	7,166	-0.03%
2021/11/04	2	104.79	0	0.00	104.50	2	7,128	0.03%
2021/11/03	1	106.00	3	106.50	106.00	-2	7,109	-0.03%
2021/11/02	6.3	104.89	2.3	103.94	104.00	4.1	7,065	0.06%
2021/11/01	2	111.25	0.2	109.00	110.00	1.8	6,976	0.03%
2021/10/29	0.2	108.00	7.1	108.01	108.50	-6.9	6,886	-0.10%
2021/10/28	0	0.00	6	103.58	104.50	-6	6,811	-0.09%
2021/10/27	4.2	101.84	7.1	103.13	104.00	-2.9	6,774	-0.04%
2021/10/26	9	97.27	15	98.04	98.80	-6	6,607	-0.09%
2021/10/25	6.1	93.96	12	93.67	93.20	-5.9	6,519	-0.09%
2021/10/22	12	94.18	15	93.41	93.90	-3	6,455	-0.05%
2021/10/21	1	88.90	5	89.40	89.80	-4	6,409	-0.06%
2021/10/20	0	0.00	25	88.66	88.80	-25	6,408	-0.39%
2021/10/19	7	88.24	4	88.45	88.50	3	6,448	0.05%
2021/10/18	0	0.00	1	88.60	89.00	-1	6,436	-0.02%
2021/10/15	2	88.15	0	0.00	87.70	2	6,418	0.03%
2021/10/14	0	0.00	5	87.50	87.20	-5	6,434	-0.08%
2021/10/13	12	86.21	7	86.10	85.80	5	6,473	0.08%
2021/10/12	0.1	88.60	0	0.00	88.00	0.1	6,377	0.00%
2021/10/07	5.1	90.03	2	89.95	90.00	3.1	6,285	0.05%
2021/10/06	0	92.50	2	92.40	89.30	-2	6,285	-0.03%
2021/10/05	4	89.65	1	88.40	89.20	3	6,247	0.05%
2021/10/04	23	91.51	10	94.40	89.70	13	6,383	0.20%
2021/10/01	7	124.14	3	127.00	124.00	4	6,331	0.06%
2021/09/30	3	127.17	5	127.10	128.00	-2	6,261	-0.03%
2021/09/29	5	123.50	0	0.00	123.50	5	6,174	0.08%
2021/09/28	3.4	124.05	1	123.00	125.00	2.4	6,113	0.04%
2021/09/27	20.2	121.14	18	124.56	120.50	2.2	5,939	0.04%
2021/09/24	11	132.27	2.2	132.00	132.00	8.8	5,575	0.16%
2021/09/23	21	132.10	3	133.33	133.50	18	5,454	0.33%
2021/09/22	22	135.82	1	140.50	131.50	21	5,182	0.41%
2021/09/17	1	146.50	15	143.27	146.00	-14	4,843	-0.29%
2021/09/16	5	137.00	0	0.00	138.00	5	4,705	0.11%
2021/09/15	4.3	137.47	9	136.78	138.00	-4.7	4,610	-0.10%
2021/09/14	0	0.00	8	134.00	135.50	-8	4,370	-0.18%
2021/09/13	5	129.90	8	130.38	129.50	-3	4,221	-0.07%
2021/09/10	11	129.05	4	126.88	129.50	7	4,038	0.17%
2021/09/09	2	119.75	0	0.00	125.00	2	3,986	0.05%
2021/09/08	10	122.65	0	0.00	121.50	10	3,926	0.25%
2021/09/07	4	122.25	0.8	125.00	125.50	3.2	3,840	0.08%
2021/09/06	0	0.00	3	122.33	121.50	-3	3,781	-0.08%
2021/09/03	1	118.00	2	118.00	117.00	-1	3,655	-0.03%
2021/09/02	7.1	115.35	11	113.09	116.00	-4	3,598	-0.11%
2021/09/01	3	115.83	4	115.38	117.00	-1	3,509	-0.03%
2021/08/31	2.1	111.88	7	107.00	111.00	-4.9	3,391	-0.14%
2021/08/30	0	0.00	7.6	104.59	105.50	-7.6	3,298	-0.23%
2021/08/27	0	0.00	3	102.00	102.50	-3	3,244	-0.09%
2021/08/26	0	0.00	1	100.00	100.50	-1	3,221	-0.03%
2021/08/25	0	0.00	4	99.38	99.60	-4	3,237	-0.12%
2021/08/24	1	97.10	0	0.00	98.40	1	3,232	0.03%
2021/08/23	0.3	96.70	0	0.00	97.90	0.3	3,224	0.01%
2021/08/20	6	95.82	2	95.40	95.00	4	3,223	0.12%
2021/08/19	7	97.44	0	0.00	95.60	7	3,215	0.22%
2021/08/18	7	99.94	9	97.90	99.80	-2	3,177	-0.06%
2021/08/17	5	99.48	10	98.52	98.10	-5	3,157	-0.16%
2021/08/16	1	101.00	10	101.00	102.00	-9	3,112	-0.29%
2021/08/13	2	100.00	5	99.70	102.50	-3	3,082	-0.10%
2021/08/11	0	0.00	2	96.15	96.60	-2	3,004	-0.07%
2021/08/05	4	94.50	0	0.00	93.80	4	3,263	0.12%
2021/07/30	2	98.00	0	0.00	98.00	2	3,496	0.06%
2021/07/29	7	97.70	0	0.00	98.70	7	3,513	0.20%
2021/07/27	3	99.80	0	0.00	99.00	3	3,565	0.08%
2021/07/26	1	102.00	1	106.00	103.00	0	3,548	0.00%
2021/07/23	33	100.30	1	101.50	102.00	32	3,488	0.92%
2021/07/22	2	97.50	17	98.00	98.10	-15	3,418	-0.44%
2021/07/21	0	0.00	4	97.60	97.60	-4	3,421	-0.12%
2021/07/19	0	0.00	2	99.50	98.20	-2	3,473	-0.06%
2021/07/15	3	97.00	0	0.00	97.20	3	3,513	0.09%
2021/07/13	1	96.00	0	0.00	96.10	1	3,629	0.03%
2021/07/12	9	97.90	0	0.00	98.20	9	3,627	0.25%
2021/07/09	3	98.60	0	0.00	97.70	3	3,592	0.08%
2021/07/08	2	96.30	11	94.81	99.00	-9	3,394	-0.27%
2021/07/07	10	89.34	9	90.30	90.00	1	3,301	0.03%
2021/07/06	0	0.00	7	88.10	87.90	-7	3,262	-0.21%
2021/06/30	0	0.00	10	88.30	87.90	-10	3,444	-0.29%
2021/06/28	0	0.00	9	88.70	88.80	-9	3,503	-0.26%
2021/06/21	0	0.00	2	83.20	82.20	-2	4,024	-0.05%
2021/06/16	0	0.00	2	85.00	84.90	-2	4,174	-0.05%
2021/06/11	1	83.80	0	0.00	83.80	1	4,265	0.02%
2021/06/09	0	0.00	1	82.80	82.90	-1	4,341	-0.02%
2021/06/08	1	83.00	0	0.00	83.10	1	4,370	0.02%
2021/06/04	1	83.50	0	0.00	83.50	1	4,489	0.02%
2021/05/27	3	82.17	0	0.00	82.30	3	4,708	0.06%
2021/05/26	0	0.00	5	82.40	83.10	-5	4,747	-0.11%
2021/05/21	0	0.00	1	81.30	82.20	-1	4,866	-0.02%
2021/05/20	0	0.00	20	81.67	81.10	-20	4,900	-0.41%
2021/05/17	6	78.10	0	0.00	78.20	6	4,939	0.12%
2021/05/14	20	83.35	1.2	83.17	82.90	18.8	4,847	0.39%
2021/05/13	0	0.00	1	82.00	81.10	-1	4,728	-0.02%
2021/05/12	0	0.00	6	83.23	81.70	-6	4,657	-0.13%
2021/05/11	0	0.00	2	87.15	86.50	-2	4,518	-0.04%
2021/05/10	1	88.70	6	88.55	88.80	-5	4,399	-0.11%
2021/05/07	0	0.00	1	86.00	86.00	-1	4,331	-0.02%
2021/05/04	5	85.92	3	85.60	83.20	2	4,211	0.05%
2021/05/03	1	85.60	6.7	85.86	85.50	-5.7	4,142	-0.14%
2021/04/29	2.1	85.99	1	85.50	85.20	1.1	4,102	0.03%
2021/04/26	0	0.00	0.2	87.44	86.80	-0.2	4,042	0.00%
2021/04/23	0.2	83.40	0	0.00	83.90	0.2	3,948	0.01%
2021/04/22	0	0.00	1	83.90	82.80	-1	3,936	-0.03%
2021/04/20	0	0.00	0.5	82.80	83.40	-0.5	3,839	-0.01%
2021/04/19	3	82.10	8	82.54	82.30	-5	3,822	-0.13%
2021/04/16	1	80.20	0	0.00	80.40	1	3,714	0.03%
2021/04/15	0	0.00	1	80.00	80.20	-1	3,689	-0.03%
2021/04/14	0	0.00	1	79.00	79.10	-1	3,657	-0.03%
2021/04/13	2	79.30	2	80.55	79.20	0	3,647	0.00%
2021/04/08	7	78.47	0	0.00	79.00	7	3,552	0.20%
2021/04/01	8	79.62	0	0.00	79.10	8	3,361	0.24%
2021/03/31	0	0.00	40	78.88	79.70	-40	3,306	-1.21%
2021/03/30	8	78.35	1	78.50	78.40	7	3,270	0.21%
2021/03/29	31	77.52	1	78.50	78.70	30	3,233	0.93%
2021/03/26	1	80.50	0	0.00	80.30	1	2,985	0.03%
2021/03/25	4	78.68	1	80.10	80.10	3	2,951	0.10%
2021/03/24	45	80.86	1	82.00	80.10	44	2,915	1.51%
2021/03/23	0	0.00	1	82.80	83.40	-1	2,719	-0.04%
2021/03/22	3.5	80.73	1	81.40	82.50	2.5	2,676	0.09%
2021/03/18	0	0.00	2	82.20	82.50	-2	2,508	-0.08%
2021/03/17	0	0.00	1	83.50	83.10	-1	2,457	-0.04%
2021/03/16	0	0.00	2	81.60	81.80	-2	2,415	-0.08%
2021/03/15	1	79.40	1	79.90	80.20	0	2,389	0.00%
2021/03/11	0	0.00	1	80.10	78.70	-1	2,364	-0.04%
2021/03/08	0	0.00	3	76.87	77.30	-3	2,218	-0.14%
2021/03/05	0	0.00	1	76.20	75.90	-1	2,178	-0.05%
2021/03/04	1	75.60	0	0.00	76.00	1	2,206	0.05%
2021/03/03	1	75.20	5	75.34	75.50	-4	2,149	-0.19%
2021/03/02	0	0.00	1	76.00	75.30	-1	2,122	-0.05%
2021/02/26	0	0.00	1	75.00	74.90	-1	2,072	-0.05%
2021/02/23	4	73.85	2	74.10	74.10	2	1,964	0.10%
2021/02/22	0	0.00	3	74.07	73.40	-3	1,876	-0.16%
2021/02/19	0	0.00	1	71.70	71.70	-1	1,822	-0.05%
2021/02/18	1	70.60	23	71.99	72.30	-22	1,823	-1.21%
2021/02/17	0	0.00	15	69.00	69.90	-15	1,790	-0.84%
2021/02/05	1.1	68.62	0	0.00	68.60	1.1	1,793	0.06%
2021/02/04	20.7	68.80	0	0.00	68.80	20.7	1,791	1.15%
2021/02/02	0	0.00	5	68.60	68.70	-5	1,852	-0.27%
2021/02/01	5	68.20	10	68.20	68.30	-5	1,846	-0.27%
2021/01/29	1	68.60	2	68.90	68.20	-1	1,847	-0.05%
2021/01/27	0	0.00	3	69.20	68.80	-3	1,825	-0.16%
2021/01/25	1	69.10	0	0.00	69.10	1	1,824	0.05%
2021/01/21	0	0.00	0.3	68.30	68.30	-0.3	1,816	-0.01%
2021/01/20	0	68.60	0	0.00	68.20	0	1,831	0.00%
2021/01/19	1	69.00	0	0.00	69.50	1	1,837	0.05%
2021/01/18	1	68.70	0	0.00	68.70	1	1,830	0.05%
2021/01/15	5	69.70	0	0.00	69.10	5	1,819	0.27%
2021/01/14	0	0.00	5	70.20	70.00	-5	1,820	-0.27%
2021/01/13	1	69.30	0	0.00	70.20	1	1,819	0.05%
2021/01/12	1	69.40	0	0.00	69.30	1	1,791	0.06%
2021/01/06	1	69.90	3	71.37	69.80	-2	1,713	-0.12%
2021/01/05	0	0.00	2	70.20	71.00	-2	1,698	-0.12%
2021/01/04	1	69.40	0	0.00	69.40	1	1,655	0.06%
2020/12/30	1	69.50	0	0.00	69.80	1	1,641	0.06%
2020/12/28	1	69.10	1	69.10	69.50	0	1,621	0.00%
2020/12/24	10	69.00	0	0.00	68.20	10	1,613	0.62%
2020/12/22	1	69.00	0	0.00	68.00	1	1,587	0.06%
2020/12/21	0	0.00	1	69.60	69.20	-1	1,579	-0.06%
2020/12/18	1	69.00	0	0.00	70.00	1	1,568	0.06%
2020/12/11	2	69.50	0	0.00	68.70	2	1,515	0.13%
2020/12/09	1	69.50	0	0.00	69.30	1	1,487	0.07%
2020/12/02	4	69.95	0	0.00	69.80	4	1,377	0.29%
2020/11/30	0	0.00	2	69.65	69.60	-2	1,362	-0.15%
2020/11/26	0	0.00	10	69.30	69.10	-10	1,349	-0.74%
2020/11/20	1	68.80	0	0.00	68.80	1	1,524	0.07%
2020/11/11	2.3	67.78	0	0.00	68.00	2.3	1,509	0.15%
2020/11/10	2	67.00	0	0.00	67.30	2	1,546	0.13%
2020/11/05	1.3	66.33	0	0.00	66.50	1.3	1,594	0.08%
2020/10/23	0	0.00	1	66.40	66.30	-1	1,617	-0.06%
2020/10/05	0	0.00	10	65.00	64.70	-10	2,242	-0.45%
2020/09/25	1	63.90	0	0.00	64.60	1	2,370	0.04%
2020/09/24	6	64.30	0	0.00	64.50	6	2,396	0.25%
2020/09/23	1	65.40	14	65.30	65.30	-13	2,427	-0.54%
2020/09/22	5	65.70	0	0.00	65.80	5	2,459	0.20%
2020/09/11	1	67.00	0	0.00	66.80	1	2,624	0.04%
2020/09/08	0	0.00	1	67.50	67.30	-1	2,694	-0.04%
2020/09/03	0	0.00	51	67.61	67.60	-51	2,846	-1.79%
2020/08/31	14	69.96	0	0.00	69.60	14	2,939	0.48%
2020/08/28	12	68.88	4	67.90	68.90	8	2,921	0.27%
2020/08/27	0	0.00	2	67.30	67.50	-2	2,920	-0.07%
2020/08/26	0	0.00	1	67.00	66.80	-1	2,906	-0.03%
2020/08/21	1	64.90	0	0.00	64.70	1	3,630	0.03%
2020/08/13	0	0.00	1	67.20	67.20	-1	3,576	-0.03%
2020/08/12	0	0.00	2	67.00	67.00	-2	3,596	-0.06%
2020/08/07	0	0.00	1	65.40	65.60	-1	3,648	-0.03%
2020/08/06	0	0.00	3	65.90	66.00	-3	3,676	-0.08%
2020/07/28	1	63.70	2	63.50	63.30	-1	3,736	-0.03%
2020/07/27	1	63.80	0	0.00	64.00	1	3,752	0.03%
2020/07/24	1	64.80	1	64.60	64.40	0	3,740	0.00%
2020/07/22	0	0.00	1	65.90	65.80	-1	3,718	-0.03%
2020/07/21	1	65.70	0	0.00	65.70	1	3,707	0.03%
2020/07/16	4	66.30	3	67.00	66.10	1	3,652	0.03%
2020/07/15	2	71.40	5	71.48	71.40	-3	3,554	-0.08%
2020/07/14	20	71.60	2	71.80	71.30	18	3,480	0.52%
2020/07/10	4	71.18	0	0.00	71.10	4	3,372	0.12%
2020/07/07	1	71.60	0	0.00	72.00	1	3,292	0.03%
2020/07/06	3	72.00	5	72.00	72.00	-2	3,271	-0.06%
2020/07/03	5	71.80	0	0.00	71.90	5	3,245	0.15%
2020/07/02	1	72.20	1	71.90	72.40	0	3,233	0.00%
2020/07/01	30	71.73	6	71.70	71.70	24	3,203	0.75%
2020/06/29	1	68.80	0	0.00	69.40	1	3,209	0.03%
2020/06/24	1	69.20	0	0.00	69.10	1	3,187	0.03%
2020/06/23	4	68.48	0	0.00	69.00	4	3,176	0.13%
2020/06/22	0	0.00	1	68.80	68.60	-1	3,174	-0.03%
2020/06/19	5	69.20	0	0.00	68.90	5	3,158	0.16%
2020/06/17	1	69.10	2	69.00	69.40	-1	3,156	-0.03%
2020/06/16	0	0.00	1	69.30	69.10	-1	3,164	-0.03%
2020/06/15	3	68.90	0	0.00	68.60	3	3,222	0.09%
2020/06/12	0	0.00	5	67.70	69.00	-5	3,255	-0.15%
2020/06/11	1	70.50	1	70.10	68.80	0	3,240	0.00%
2020/06/09	3	69.57	1	69.80	69.20	2	3,234	0.06%
2020/06/08	2	69.30	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%
2020/06/03	4	68.60	3	68.40	68.40	1	3,176	0.03%
2020/06/02	2	67.15	0	0.00	67.40	2	3,102	0.06%
2020/06/01	18	66.32	0	0.00	66.90	18	3,078	0.58%
2020/05/29	3	67.27	0	0.00	65.30	3	2,978	0.10%
2020/05/28	3	69.00	0	0.00	68.00	3	2,349	0.13%
2020/05/26	0	0.00	1	68.30	68.30	-1	2,307	-0.04%
2020/05/25	1	67.00	0	0.00	67.50	1	2,294	0.04%
2020/05/22	0	0.00	200	67.57	67.10	-200	2,294	-8.72%	大賣/鉅額交易
2020/05/18	0	0.00	1	67.50	68.00	-1	2,226	-0.04%
2020/05/15	1	67.50	1	67.40	67.00	0	2,202	0.00%
2020/05/13	1	66.40	1	66.80	67.00	0	2,125	0.00%
2020/05/12	202	67.07	0	0.00	66.90	202	2,100	9.62%	大買/鉅額交易
2020/05/08	1	67.40	1	67.70	67.80	0	2,051	0.00%
2020/05/07	1	66.70	1	67.40	67.60	0	2,042	0.00%
2020/05/05	0	0.00	1	67.30	67.10	-1	2,056	-0.05%
2020/05/04	2	66.75	0	0.00	67.00	2	2,060	0.10%
2020/04/30	1	68.80	3	68.60	68.50	-2	2,043	-0.10%
2020/04/28	0	0.00	1	67.50	67.10	-1	2,029	-0.05%
2020/04/23	1	66.20	1	66.40	66.60	0	2,068	0.00%
2020/04/21	1	66.10	0	0.00	65.90	1	2,063	0.05%
2020/04/17	1	67.00	7	67.00	66.40	-6	2,012	-0.30%
2020/04/14	0	0.00	1	68.00	68.40	-1	1,926	-0.05%
2020/04/13	1	67.60	0	0.00	67.50	1	1,914	0.05%
2020/04/08	1	68.10	0	0.00	67.80	1	1,923	0.05%
2020/04/06	1	67.80	1	68.40	68.90	0	1,887	0.00%
2020/04/01	9	69.69	2	69.75	69.30	7	1,866	0.37%
2020/03/31	1	70.10	20	70.18	69.40	-19	1,838	-1.03%
2020/03/27	4	67.80	0	0.00	67.80	4	1,787	0.22%
2020/03/25	1	66.40	1	67.00	66.60	0	1,808	0.00%
2020/03/24	1	65.70	1	65.90	65.80	0	1,801	0.00%
2020/03/23	2	63.10	7	62.89	63.10	-5	1,785	-0.28%
2020/03/19	9	61.11	4	63.20	61.20	5	1,767	0.28%
2020/03/18	0	0.00	2	65.25	64.40	-2	1,699	-0.12%
2020/03/17	1	62.50	1	63.60	63.30	0	1,651	0.00%
2020/03/13	0	0.00	1	66.40	66.10	-1	1,603	-0.06%
2020/03/12	1	67.20	0	0.00	66.10	1	1,541	0.06%
2020/03/10	1	66.80	1	67.40	68.90	0	1,486	0.00%
2020/03/05	0	0.00	1	69.20	69.30	-1	1,452	-0.07%
2020/02/26	2	67.40	0	0.00	67.90	2	1,486	0.13%
2020/02/20	1	68.80	0	0.00	68.80	1	1,533	0.07%
2020/02/14	0	0.00	1	68.20	67.90	-1	1,775	-0.06%
2020/02/04	1	67.30	0	0.00	67.10	1	1,805	0.06%
2020/02/03	1	65.90	1	65.90	66.80	0	1,806	0.00%
2020/01/31	2	68.35	0	0.00	68.10	2	1,798	0.11%
2020/01/30	5	68.80	0	0.00	68.00	5	1,795	0.28%
2020/01/08	1	71.50	0	0.00	71.30	1	1,985	0.05%
2019/12/31	3	73.57	19	73.73	73.50	-16	2,025	-0.79%
2019/12/30	1	74.10	0	0.00	73.70	1	2,025	0.05%
2019/12/25	0	0.00	6	73.30	73.70	-6	2,029	-0.30%
2019/12/24	1	72.60	8	72.90	72.70	-7	2,032	-0.34%
2019/12/20	1	74.00	0	0.00	72.50	1	2,020	0.05%
2019/12/18	1	74.39	0	0.00	73.60	1	1,986	0.05%
2019/12/16	0	0.00	2	75.00	74.40	-2	2,026	-0.10%
2019/12/13	1	73.70	0	0.00	73.40	1	2,019	0.05%
2019/12/12	6	73.60	0	0.00	74.00	6	2,010	0.30%
2019/12/11	1	73.70	0	0.00	73.80	1	2,005	0.05%
2019/12/06	2	74.20	0	0.00	74.20	2	1,990	0.10%
2019/12/05	0	0.00	10	74.76	74.40	-10	1,981	-0.50%
2019/12/04	1	74.40	0	0.00	74.30	1	1,988	0.05%
2019/12/03	1	75.10	0	0.00	75.10	1	1,971	0.05%
2019/12/02	0	0.00	30	75.10	75.30	-30	1,967	-1.52%
2019/11/29	4	76.08	0	0.00	75.70	4	1,962	0.20%
2019/11/28	1	77.00	4	78.00	77.00	-3	1,952	-0.15%
2019/11/25	0	0.00	80	75.60	76.00	-80	1,946	-4.11%
2019/11/22	9	76.32	0	0.00	76.00	9	1,977	0.46%
2019/11/19	15	77.13	3	77.70	77.30	12	2,020	0.59%
2019/11/18	9	76.81	0	0.00	76.90	9	2,006	0.45%
2019/11/15	17	77.49	1	77.70	77.20	16	2,017	0.79%
2019/11/14	36	76.90	5	77.62	77.00	31	2,000	1.55%
2019/11/13	10	73.30	0	0.00	73.00	10	1,855	0.54%
2019/11/11	18	74.79	0	0.00	74.50	18	1,996	0.90%
2019/11/08	15	75.47	0	0.00	75.10	15	1,988	0.75%
2019/11/06	0	0.00	1	74.80	74.30	-1	1,981	-0.05%
2019/11/05	45	74.30	0	0.00	74.20	45	1,979	2.27%
2019/11/04	0	0.00	5	73.56	73.90	-5	1,986	-0.25%
2019/11/01	3	73.10	1	73.10	73.10	2	2,007	0.10%
2019/10/31	0	0.00	2	73.65	73.20	-2	2,030	-0.10%
2019/10/30	0	0.00	3	73.10	73.20	-3	2,023	-0.15%
2019/10/29	1	72.20	0	0.00	72.10	1	2,012	0.05%
2019/10/28	2	73.30	0	0.00	72.80	2	1,998	0.10%
2019/10/25	2	74.00	8	73.98	73.40	-6	1,981	-0.30%
2019/10/24	0	0.00	4	73.70	74.00	-4	1,968	-0.20%
2019/10/23	0	0.00	1	73.20	73.30	-1	1,945	-0.05%
2019/10/22	3	72.60	1	73.30	72.50	2	1,903	0.11%
2019/10/21	3	73.00	2	72.75	72.80	1	1,880	0.05%
2019/10/18	5	72.50	0	0.00	72.60	5	1,856	0.27%
2019/10/17	0	0.00	4	71.70	72.60	-4	1,835	-0.22%
2019/10/14	1	69.30	0	0.00	69.20	1	1,777	0.06%
2019/10/09	0	0.00	2	69.85	69.60	-2	1,771	-0.11%
2019/10/08	0	0.00	2	69.40	69.90	-2	1,771	-0.11%
2019/10/02	1	68.20	0	0.00	68.40	1	1,776	0.06%
2019/09/27	2	66.70	0	0.00	66.90	2	1,855	0.11%
2019/09/23	1	68.30	0	0.00	68.10	1	1,867	0.05%
2019/09/19	6	69.90	0	0.00	69.50	6	1,862	0.32%
2019/09/18	3	70.90	0	0.00	70.70	3	1,943	0.15%
2019/09/16	0	0.00	1	71.50	71.50	-1	2,113	-0.05%
2019/09/09	2	70.20	0	0.00	70.00	2	2,202	0.09%
2019/09/06	1	70.20	0	0.00	70.10	1	2,209	0.05%
2019/09/05	8	70.95	0	0.00	70.60	8	2,209	0.36%
2019/09/04	0	0.00	1	70.40	70.90	-1	2,213	-0.05%
2019/09/03	1	71.50	0	0.00	70.40	1	2,240	0.04%
2019/09/02	0	0.00	2	71.05	71.20	-2	2,237	-0.09%
2019/08/30	1	70.40	4	70.63	69.70	-3	2,226	-0.13%
2019/08/28	1	69.80	1	70.50	69.80	0	2,198	0.00%
2019/08/27	1	70.80	1	71.30	70.80	0	2,196	0.00%
2019/08/26	0	0.00	4	70.05	70.30	-4	2,162	-0.18%
2019/08/23	1	70.70	1	71.00	70.80	0	2,132	0.00%
2019/08/22	1	70.20	2	70.10	70.80	-1	2,125	-0.05%
2019/08/21	0	0.00	1	68.70	68.90	-1	2,152	-0.05%
2019/08/16	4	69.03	0	0.00	68.80	4	2,095	0.19%
2019/08/15	8	68.66	3	68.87	69.10	5	2,065	0.24%
2019/08/14	6	67.00	0	0.00	67.20	6	1,977	0.30%
2019/08/07	1	62.90	0	0.00	62.30	1	1,933	0.05%
2019/07/30	0	0.00	1	67.10	67.00	-1	1,921	-0.05%
2019/07/25	1	66.20	0	0.00	66.60	1	1,921	0.05%
2019/07/24	1	66.50	0	0.00	66.50	1	1,930	0.05%
2019/07/23	1	67.20	0	0.00	67.00	1	1,928	0.05%
2019/07/22	0.4	67.40	0	0.00	67.20	0.4	1,941	0.02%
2019/07/19	0	0.00	1	68.00	67.20	-1	1,961	-0.05%
2019/07/18	0	0.00	2	67.40	67.40	-2	1,958	-0.10%
2019/07/17	1	67.10	0	0.00	66.80	1	1,957	0.05%
2019/07/10	1	68.50	0	0.00	68.80	1	1,943	0.05%
2019/07/09	1	68.80	0	0.00	68.60	1	1,940	0.05%
2019/07/08	4	69.53	0	0.00	69.10	4	1,950	0.21%
2019/07/05	1	70.90	1	71.00	70.50	0	1,928	0.00%
2019/07/04	2	74.80	0	0.00	76.00	2	1,898	0.11%
2019/06/25	0	0.00	8	75.96	78.00	-8	1,855	-0.43%
2019/06/24	0	0.00	1	77.80	78.00	-1	1,752	-0.06%
2019/06/21	0	0.00	1	76.30	76.50	-1	1,653	-0.06%
2019/06/20	0	0.00	1	75.10	75.80	-1	1,557	-0.06%
2019/06/19	3	73.70	0	0.00	74.90	3	1,526	0.20%
2019/06/17	3	71.90	0	0.00	72.30	3	1,452	0.21%
2019/06/11	0	0.00	2	71.15	71.50	-2	1,398	-0.14%
2019/06/06	0.4	68.70	0	0.00	68.50	0.4	1,354	0.03%
2019/05/30	0	0.00	2	68.70	68.90	-2	1,293	-0.15%
2019/05/29	6	69.33	0	0.00	68.70	6	1,301	0.46%
2019/05/17	1	68.80	0	0.00	68.70	1	1,215	0.08%
2019/05/16	1	69.10	0	0.00	68.80	1	1,203	0.08%
2019/05/14	0	0.00	6	71.20	70.70	-6	1,159	-0.52%
2019/05/10	0	0.00	5	70.10	69.50	-5	1,148	-0.44%
2019/05/09	6	70.37	0	0.00	70.00	6	1,141	0.53%
2019/05/06	1	72.80	0	0.00	72.80	1	1,105	0.09%
2019/04/26	4	74.25	0	0.00	74.30	4	1,054	0.38%
2019/04/18	4	76.28	0	0.00	75.40	4	1,043	0.38%
2019/04/16	1	77.00	0	0.00	77.20	1	1,024	0.10%
2019/04/15	1	78.00	0	0.00	77.70	1	1,006	0.10%
2019/04/10	0	0.00	2	79.50	79.70	-2	978	-0.20%
2019/04/09	0	0.00	1	79.80	79.80	-1	959	-0.10%
2019/04/08	2	78.65	1	79.70	79.20	1	951	0.11%
2019/04/02	2	78.95	0	0.00	78.70	2	914	0.22%
2019/03/25	0	0.00	1	80.40	80.60	-1	874	-0.11%
2019/03/15	0.1	81.20	0	0.00	81.70	0.1	929	0.01%
2019/03/06	0	0.00	126	81.26	81.90	-126	1,135	-11.10%	大賣/鉅額交易
2019/02/27	0	0.00	1	82.60	81.40	-1	1,139	-0.09%
2019/02/22	1	82.60	0	0.00	82.50	1	1,115	0.09%
2019/02/19	0	0.00	0.6	81.50	81.50	-0.6	1,118	-0.05%
2019/02/15	1	81.70	1	82.00	81.80	0	1,168	0.00%
2019/01/02	0.8	78.00	0	0.00	77.70	0.8	1,836	0.04%
2018/12/25	1	78.00	0	0.00	78.20	1	2,005	0.05%
2018/12/14	0	0.00	4	84.30	84.40	-4	2,231	-0.18%
2018/12/13	0	0.00	0.6	84.50	84.30	-0.6	2,304	-0.03%
2018/12/11	0	0.00	5	84.14	84.00	-5	2,359	-0.21%
2018/12/04	1	87.50	1.6	88.28	88.50	-0.6	2,471	-0.02%
2018/12/03	1	90.40	1	89.10	87.70	0	2,499	0.00%
2018/11/30	5	84.84	14.8	90.81	91.00	-9.8	2,497	-0.39%
2018/11/29	0	0.00	1	85.00	85.00	-1	2,495	-0.04%
2018/11/19	0	0.00	1	85.00	84.20	-1	2,992	-0.03%
2018/11/15	0	0.00	3	83.99	82.70	-3	3,043	-0.10%
2018/11/14	0	0.00	1	80.10	81.80	-1	3,027	-0.03%
2018/11/13	2	76.50	3	78.70	80.00	-1	3,057	-0.03%
2018/11/12	0	0.00	1	79.10	78.00	-1	3,114	-0.03%
2018/11/08	0	0.00	1	79.70	79.10	-1	3,170	-0.03%
2018/11/07	0	0.00	2	78.15	78.50	-2	3,196	-0.06%
2018/11/06	2	76.75	0	0.00	76.50	2	3,214	0.06%
2018/11/02	0	0.00	10	78.14	78.90	-10	3,282	-0.30%
2018/10/30	3	73.60	3	75.87	75.60	0	3,524	0.00%
2018/10/29	13.4	76.84	0.4	76.10	76.10	13	3,537	0.37%
2018/10/17	1	54.70	13	55.51	54.70	-12	3,529	-0.34%
2018/10/16	1.4	53.80	0	0.00	54.10	1.4	3,495	0.04%
2018/10/15	1	54.30	0	0.00	54.30	1	3,466	0.03%
2018/10/12	6	53.75	0	0.00	55.20	6	3,445	0.17%
2018/10/11	9	54.42	1	54.10	54.00	8	3,437	0.23%
2018/10/08	1	59.60	0	0.00	59.00	1	3,388	0.03%
2018/10/04	0	0.00	2	61.10	61.30	-2	3,380	-0.06%
2018/10/03	0	0.00	2	61.50	62.00	-2	3,393	-0.06%
2018/09/25	1	59.70	3	59.90	60.00	-2	3,374	-0.06%
2018/09/10	2	56.90	0	0.00	55.90	2	3,460	0.06%
2018/09/07	2	58.65	0	0.00	58.20	2	3,457	0.06%
2018/09/05	3	60.13	0.2	60.00	59.30	2.8	3,500	0.08%
2018/09/04	1	61.30	0	0.00	61.50	1	3,525	0.03%
2018/08/31	0	0.00	3	62.50	63.00	-3	3,564	-0.08%
2018/08/29	0	0.00	1	62.20	62.00	-1	3,583	-0.03%
2018/08/24	1	61.40	0	0.00	61.50	1	3,642	0.03%
2018/08/22	1	62.90	1	62.90	62.80	0	3,725	0.00%
2018/08/20	1	62.50	0	0.00	62.20	1	3,702	0.03%
2018/08/16	3	63.73	4	63.13	62.90	-1	3,766	-0.03%
2018/08/15	1	62.30	4	61.85	62.50	-3	3,706	-0.08%
2018/08/13	0	0.00	4	60.10	59.00	-4	3,711	-0.11%
2018/08/07	3	59.90	0	0.00	60.30	3	3,861	0.08%
2018/08/06	2	59.90	0	0.00	60.30	2	3,943	0.05%
2018/08/02	0	0.00	5	59.40	58.70	-5	3,914	-0.13%
2018/08/01	0	0.00	2	59.40	59.40	-2	3,903	-0.05%
2018/07/30	0	58.20	0	0.00	58.00	0	3,871	0.00%
2018/07/27	2	62.00	0	0.00	62.00	2	3,790	0.05%
2018/07/26	0	0.00	38	62.34	62.00	-38	3,688	-1.03%
2018/07/24	1	61.80	0	0.00	62.00	1	3,654	0.03%
2018/07/20	1	61.80	0	0.00	61.80	1	3,664	0.03%
2018/07/19	0	0.00	0	62.20	62.20	0	3,682	0.00%
2018/07/18	0	0.00	1	62.90	63.00	-1	3,718	-0.03%
2018/07/12	1	62.00	0	0.00	62.50	1	3,748	0.03%
2018/06/20	3	62.57	0	0.00	62.40	3	4,985	0.06%
2018/06/15	1	62.00	1	62.80	63.20	0	5,142	0.00%
2018/06/14	1	61.70	0	0.00	62.20	1	5,170	0.02%
2018/06/13	2	61.75	10	62.90	62.10	-8	5,182	-0.15%
2018/06/11	0	0.00	5	64.90	64.50	-5	5,338	-0.09%
2018/06/07	5	64.50	0	0.00	64.60	5	5,425	0.09%
2018/06/06	0	0.00	1	64.80	65.00	-1	5,485	-0.02%
2018/06/04	0	0.00	4	63.68	64.40	-4	5,602	-0.07%
2018/05/29	7	62.44	0	0.00	62.70	7	6,012	0.12%
2018/05/25	0	0.00	1	62.70	62.70	-1	6,103	-0.02%
2018/05/22	3	61.87	0	0.00	61.90	3	6,171	0.05%
2018/05/21	1	60.10	0	0.00	62.00	1	6,146	0.02%
2018/05/18	3	59.70	1	59.50	59.60	2	6,028	0.03%
2018/05/16	1	60.60	1	60.20	60.00	0	6,008	0.00%
2018/05/14	0	58.90	0	0.00	59.00	0	6,001	0.00%
2018/05/07	0	0.00	2	57.40	57.60	-2	5,935	-0.03%
2018/04/30	0	57.70	0	0.00	57.70	0	5,881	0.00%
2018/04/24	0	0.00	1	57.60	58.20	-1	5,892	-0.02%
2018/04/23	0	0.00	4	58.20	58.10	-4	5,918	-0.07%
2018/04/20	2	58.00	0	0.00	58.10	2	5,971	0.03%
2018/04/17	1	57.50	0	0.00	56.80	1	6,013	0.02%
2018/04/13	0	0.00	3	58.83	58.60	-3	5,943	-0.05%
2018/04/11	0	0.00	4	58.23	58.10	-4	5,899	-0.07%
2018/04/09	1	58.50	0	0.00	58.50	1	5,787	0.02%
2018/04/03	0	0.00	25	56.50	56.70	-25	5,628	-0.44%
2018/03/31	1	56.40	0	0.00	56.40	1	5,597	0.02%
2018/03/30	14	55.71	0	0.00	56.40	14	5,566	0.25%
2018/03/29	37	56.59	10	57.60	56.30	27	5,495	0.49%
2018/03/28	11	56.21	50	56.62	57.00	-39	5,485	-0.71%
2018/03/27	151	57.54	231	57.65	57.00	-80	5,392	-1.48%	大買/大賣/
2018/03/26	0	0.00	2	58.40	58.00	-2	4,942	-0.04%
2018/03/23	8	56.06	0.5	58.90	58.90	7.5	4,854	0.15%
2018/03/22	8	57.95	0	0.00	57.50	8	4,639	0.17%
2018/03/21	1	59.10	1.1	59.57	59.10	-0.1	4,534	0.00%
2018/03/19	0	0.00	2	57.90	58.00	-2	4,319	-0.05%
2018/03/16	2	57.05	1	57.30	57.00	1	4,292	0.02%
2018/03/15	0	0.00	12	56.99	57.40	-12	4,157	-0.29%
2018/03/14	1	56.20	0	0.00	55.60	1	4,021	0.02%
2018/03/13	0	0.00	1	55.50	55.50	-1	3,960	-0.03%
2018/03/12	2	54.90	1	55.60	55.40	1	3,927	0.03%
2018/03/09	0	54.20	0	0.00	54.20	0	3,880	0.00%
2018/03/08	0	0.00	101	55.36	54.70	-101	3,864	-2.61%	大賣/鉅額交易
2018/03/07	100	54.40	7	54.76	55.30	93	3,723	2.50%
2018/03/06	2	52.20	0	0.00	52.30	2	3,379	0.06%
2018/03/05	1	52.00	1	52.90	51.90	0	3,440	0.00%
2018/03/02	25	51.90	0	0.00	51.40	25	3,274	0.76%
2018/03/01	0	0.00	1	51.10	51.90	-1	3,230	-0.03%
2018/02/27	1	51.60	0	0.00	51.30	1	3,205	0.03%
2018/02/26	0	52.00	1	52.30	52.00	-1	3,204	-0.03%
2018/02/23	1	51.30	0	0.00	50.70	1	3,190	0.03%
2018/02/22	0	50.80	0	0.00	50.80	0	3,327	0.00%
2018/02/12	0	0.00	90	47.50	47.60	-90	4,078	-2.21%
2018/02/09	1	47.30	0	0.00	47.65	1	4,123	0.02%
2018/02/07	2	48.55	25	48.71	48.40	-23	4,307	-0.53%
2018/02/06	27	47.23	1	47.30	47.30	26	4,428	0.59%
2018/02/05	0	50.60	0	0.00	50.50	0	4,549	0.00%
2018/01/26	0.1	52.40	0	0.00	52.60	0.1	5,004	0.00%
2018/01/25	0.1	52.60	0	0.00	52.80	0.1	4,987	0.00%
2018/01/22	1	52.21	0	0.00	52.60	1	5,025	0.02%
2018/01/18	0	0.00	1	53.30	53.00	-1	5,075	-0.02%
2018/01/16	0	0.00	3	53.00	53.40	-3	5,001	-0.06%
2018/01/11	1	53.00	0	0.00	52.00	1	4,944	0.02%
2018/01/08	0	0.00	6	51.50	51.70	-6	4,842	-0.12%
2018/01/05	0	0.00	2	51.20	51.80	-2	4,806	-0.04%
2018/01/04	1	50.30	0	0.00	50.60	1	4,759	0.02%