潤泰全 (2915)-陽信券商分點個股進出

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
79.6
漲跌
▲0.6
漲幅
+0.76%
成交量
11,364張
產業
上市貿易百貨類股
753人加入追蹤

立即追蹤
本地時間:13:30

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

潤泰全 (2915)籌碼相關－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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
2024/11/21	2	80.30	0.3	79.80	79.60	1.7	3,926	0.04%
2024/11/20	0.1	79.67	0	0.00	79.00	0.1	3,791	0.00%
2024/11/19	0.2	79.70	0	0.00	80.00	0.2	3,662	0.01%
2024/11/18	0	0.00	1	78.20	78.90	-1	3,478	-0.03%
2024/11/12	0	0.00	1	79.90	80.00	-1	3,431	-0.03%
2024/11/11	0	0.00	3	79.73	80.00	-3	3,375	-0.09%
2024/11/08	1	77.90	1	78.30	77.60	0	3,359	0.00%
2024/10/28	0	0.00	5	77.00	77.20	-5	3,846	-0.13%
2024/10/08	5	76.10	0	0.00	77.00	5	5,480	0.09%
2024/10/01	0	0.00	1	77.60	78.10	-1	5,493	-0.02%
2024/09/25	6	77.55	0	0.00	77.50	6	5,923	0.10%
2024/09/23	1	77.40	10	77.30	77.30	-9	5,901	-0.15%
2024/09/20	2	78.60	0	0.00	78.20	2	5,859	0.03%
2024/09/18	0	0.00	1	79.80	80.30	-1	5,651	-0.02%
2024/09/16	1	78.30	0	0.00	78.70	1	5,603	0.02%
2024/09/13	0	0.00	3	78.30	79.00	-3	5,596	-0.05%
2024/09/10	4	77.28	0	0.00	77.30	4	5,685	0.07%
2024/09/09	1	78.60	0	0.00	79.00	1	5,711	0.02%
2024/09/06	1	78.50	1	79.50	79.70	0	5,709	0.00%
2024/09/05	0	0.00	2	79.20	79.20	-2	5,809	-0.03%
2024/09/04	1	76.00	0	0.00	77.80	1	5,882	0.02%
2024/09/03	1	79.10	1	79.70	79.60	0	5,977	0.00%
2024/08/30	1	80.80	0	0.00	81.30	1	6,048	0.02%
2024/08/27	0	0.00	4	80.60	80.60	-4	6,071	-0.07%
2024/08/26	0	0.00	1	80.90	80.00	-1	6,098	-0.02%
2024/08/22	1	77.10	1	77.80	78.70	0	6,165	0.00%
2024/08/20	0	0.00	5	78.40	78.60	-5	6,243	-0.08%
2024/08/19	3	78.83	1	79.10	78.50	2	6,387	0.03%
2024/08/14	2	80.50	1	81.00	80.50	1	6,586	0.02%
2024/08/12	0	0.00	5	77.00	77.20	-5	6,912	-0.07%
2024/08/09	0	0.00	1	75.30	75.20	-1	7,357	-0.01%
2024/08/08	0	0.00	0.2	73.34	73.60	-0.2	7,720	0.00%
2024/08/07	0	0.00	0.1	74.30	73.20	-0.1	8,143	0.00%
2024/08/06	2	72.20	2	71.90	72.10	0	8,170	0.00%
2024/08/05	2	71.90	10	74.33	70.80	-8	8,109	-0.10%
2024/08/01	0	0.00	0.1	81.40	81.90	-0.1	7,923	0.00%
2024/07/31	0	0.00	5.1	80.10	80.30	-5.1	7,936	-0.06%
2024/07/30	5	77.30	0	0.00	80.00	5	7,993	0.06%
2024/07/26	4	79.80	5.3	80.50	80.60	-1.3	8,190	-0.02%
2024/07/23	0	0.00	6.3	79.40	79.80	-6.3	8,087	-0.08%
2024/07/22	0	0.00	4	76.98	77.60	-4	8,008	-0.05%
2024/07/18	1	82.40	0	0.00	81.40	1	7,775	0.01%
2024/07/16	0	0.00	1	81.50	81.00	-1	7,489	-0.01%
2024/07/15	8	79.66	8	78.86	79.00	0	7,333	0.00%
2024/07/12	1	79.60	3	78.63	80.00	-2	7,193	-0.03%
2024/07/11	0	0.00	5	74.68	75.30	-5	6,865	-0.07%
2024/07/10	0	0.00	202	72.15	72.60	-202	6,701	-3.01%	大賣/鉅額交易
2024/07/08	1	71.00	1	71.10	71.00	0	6,611	0.00%
2024/07/04	1	71.90	0	0.00	71.20	1	6,594	0.02%
2024/07/03	1	72.00	11	73.41	72.00	-10	6,528	-0.15%
2024/07/02	0	0.00	3	70.97	71.90	-3	6,310	-0.05%
2024/07/01	0	0.00	3	69.03	69.50	-3	6,131	-0.05%
2024/06/18	5	68.30	0	0.00	68.60	5	5,882	0.08%
2024/06/12	1	67.70	0	0.00	68.30	1	5,870	0.02%
2024/06/07	0	0.00	3	71.13	71.90	-3	5,753	-0.05%
2024/06/06	1	69.10	403	69.64	70.00	-402	5,620	-7.15%	大賣/鉅額交易
2024/06/04	0	0.00	103.1	68.82	68.80	-103.1	5,577	-1.85%	大賣/鉅額交易
2024/06/03	0	0.00	200	68.36	68.80	-200	5,561	-3.60%	大賣/鉅額交易
2024/05/31	0	0.00	0.1	68.05	68.30	-0.1	5,542	0.00%
2024/05/30	1	67.00	0	0.00	67.00	1	5,501	0.02%
2024/05/27	1	67.00	2	67.40	67.00	-1	5,376	-0.02%
2024/05/23	0.1	66.00	0	0.00	65.70	0.1	5,260	0.00%
2024/05/22	0	0.00	5.2	67.93	67.90	-5.2	5,098	-0.10%
2024/05/21	5	67.74	0	0.00	67.80	5	5,034	0.10%
2024/05/17	1	70.20	0	0.00	70.70	1	4,760	0.02%
2024/05/16	15	73.25	0	0.00	72.10	15	4,542	0.33%
2024/05/15	0	0.00	102	73.13	73.20	-102	4,294	-2.37%	大賣/鉅額交易
2024/05/13	6	69.03	67.1	68.66	69.60	-61.1	3,435	-1.78%
2024/05/10	0	0.00	107.1	62.25	63.30	-107.1	2,980	-3.59%	大賣/鉅額交易
2024/05/09	2	62.40	0	0.00	61.90	2	2,902	0.07%
2024/05/08	18	62.07	0	0.00	62.60	18	2,873	0.63%
2024/05/07	1	62.70	0	0.00	63.00	1	2,812	0.04%
2024/05/06	0	0.00	4	63.93	63.70	-4	2,761	-0.14%
2024/05/03	2	63.30	0	0.00	62.60	2	2,682	0.07%
2024/05/02	0	0.00	164.1	64.12	63.60	-164.1	2,583	-6.35%	大賣/鉅額交易
2024/04/30	0	0.00	1	61.30	60.20	-1	2,289	-0.04%
2024/04/29	1	61.00	90	61.02	61.10	-89	2,258	-3.94%
2024/04/25	1	59.90	0	0.00	59.90	1	2,209	0.05%
2024/04/24	0	0.00	10.1	60.00	59.60	-10.1	2,201	-0.46%
2024/04/22	0	60.00	0	0.00	60.00	0	2,260	0.00%
2024/04/11	1	59.80	0	0.00	59.80	1	2,169	0.05%
2024/03/27	1	59.60	0	0.00	59.40	1	2,371	0.04%
2024/03/25	0	0.00	1	59.10	59.30	-1	2,395	-0.04%
2024/03/22	0	0.00	1	58.60	59.00	-1	2,438	-0.04%
2024/03/21	0.2	58.70	0	0.00	58.80	0.2	2,460	0.01%
2024/03/19	0	0.00	9	58.90	58.20	-9	2,641	-0.34%
2024/03/15	147	59.04	0	0.00	59.20	147	2,652	5.54%	大買/鉅額交易
2024/03/14	111	59.51	0	0.00	59.60	111	2,577	4.31%	大買/鉅額交易
2024/03/11	1	61.10	0	0.00	60.80	1	2,537	0.04%
2024/02/16	1	60.00	0	0.00	60.40	1	2,858	0.03%
2024/01/31	0	0.00	188	60.22	60.10	-188	2,982	-6.30%	大賣/鉅額交易
2024/01/25	0.6	60.50	0	0.00	60.40	0.6	2,967	0.02%
2024/01/24	0	0.00	10	60.80	60.50	-10	2,979	-0.34%
2024/01/22	18	60.40	0	0.00	60.10	18	2,978	0.60%
2024/01/18	188	60.10	0	0.00	60.30	188	2,970	6.33%	大買/鉅額交易
2024/01/17	1	60.60	0	0.00	60.10	1	2,954	0.03%
2024/01/11	70	62.50	0	0.00	62.60	70	2,883	2.43%
2024/01/04	1	63.90	0	0.00	63.80	1	2,930	0.03%
2024/01/02	1.4	65.17	160	65.01	64.90	-158.6	2,881	-5.50%	大賣/鉅額交易
2023/12/29	0	0.00	5	64.40	64.30	-5	2,801	-0.18%
2023/12/28	0	0.00	45	64.02	64.10	-45	2,782	-1.62%
2023/12/26	0.1	63.10	0	0.00	63.40	0.1	2,721	0.00%
2023/12/20	30	62.70	0	0.00	62.60	30	2,688	1.12%
2023/12/15	0	0.00	32	63.10	63.10	-32	2,638	-1.21%
2023/12/12	133.1	62.24	0	0.00	62.40	133.1	2,424	5.49%	大買/鉅額交易
2023/12/08	2.1	63.11	0	0.00	63.10	2.1	2,347	0.09%
2023/12/07	1	63.80	0	0.00	63.70	1	2,338	0.04%
2023/12/06	1	64.00	20	65.00	64.50	-19	2,304	-0.82%
2023/12/04	0	0.00	146	63.89	63.90	-146	2,232	-6.54%	大賣/鉅額交易
2023/11/29	278	61.50	0	0.00	61.50	278	2,132	13.04%	大買/鉅額交易
2023/11/20	2	61.50	0	0.00	61.50	2	2,102	0.10%
2023/11/15	0	0.00	2.7	63.75	64.80	-2.7	2,009	-0.13%
2023/11/06	0	0.00	1	58.70	58.70	-1	1,851	-0.05%
2023/10/19	200	58.02	0	0.00	58.00	200	2,050	9.75%	大買/鉅額交易
2023/10/18	200	58.19	0	0.00	59.00	200	2,054	9.73%	大買/鉅額交易
2023/10/16	195	59.35	0	0.00	59.40	195	2,058	9.47%	大買/鉅額交易
2023/10/06	3	58.50	0	0.00	59.00	3	2,076	0.14%
2023/10/04	170	58.26	0	0.00	58.20	170	2,112	8.05%	大買/鉅額交易
2023/09/27	70	58.61	0	0.00	58.40	70	2,160	3.24%
2023/09/26	230	58.82	0	0.00	58.80	230	2,205	10.43%	大買/鉅額交易
2023/09/20	0	0.00	0.2	60.30	60.50	-0.2	2,219	-0.01%
2023/09/19	0	0.00	170	60.05	60.80	-170	2,185	-7.78%	大賣/鉅額交易
2023/09/18	0	0.00	5	60.20	60.30	-5	2,180	-0.23%
2023/08/29	0	0.00	20	62.30	62.30	-20	2,537	-0.79%
2023/07/24	0	0.00	0.4	61.00	61.30	-0.4	2,419	-0.02%
2023/07/20	90	62.50	0	62.30	62.50	90	2,483	3.62%
2023/06/29	0	0.00	1	61.00	60.40	-1	2,569	-0.04%
2023/06/13	0	0.00	10	61.30	60.70	-10	2,879	-0.35%
2023/05/23	0	57.10	0	0.00	57.10	0	3,000	0.00%
2023/05/18	0.5	56.70	0	0.00	56.10	0.5	3,012	0.02%
2023/05/15	1	54.80	0	0.00	54.70	1	3,008	0.03%
2023/05/09	0	58.90	0	0.00	57.90	0	2,925	0.00%
2023/05/04	1.7	58.20	0	0.00	58.40	1.7	2,950	0.06%
2023/05/03	1	57.50	1	58.00	57.70	0	2,957	0.00%
2023/04/27	1	57.20	0	0.00	58.00	1	3,080	0.03%
2023/03/24	1	56.80	0	0.00	57.00	1	4,147	0.02%
2023/03/17	11	58.00	0	0.00	57.90	11	4,349	0.25%
2023/03/16	0.5	58.40	0	0.00	58.30	0.5	4,469	0.01%
2023/03/15	12.2	58.45	1	59.00	58.50	11.2	4,473	0.25%
2023/03/06	0	0.00	0.1	66.80	66.70	-0.1	4,661	0.00%
2023/01/31	1	66.50	0	0.00	66.90	1	5,928	0.02%
2023/01/13	0	0.00	1	64.50	64.00	-1	5,991	-0.02%
2023/01/10	0	0.00	1	63.70	64.00	-1	6,318	-0.02%
2023/01/09	1	63.60	0	0.00	64.00	1	6,329	0.02%
2023/01/06	1	63.10	0	0.00	63.10	1	6,363	0.02%
2023/01/04	1	64.50	0	0.00	64.20	1	6,812	0.01%
2022/12/29	0	0.00	0.3	65.80	65.90	-0.3	6,996	0.00%
2022/12/27	0.3	67.60	0	0.00	67.90	0.3	7,294	0.00%
2022/12/13	0	0.00	1	67.20	66.90	-1	6,097	-0.02%
2022/12/12	1	66.10	0	0.00	66.50	1	6,108	0.02%
2022/12/08	2	70.10	0	0.00	69.10	2	5,996	0.03%
2022/12/05	0	0.00	1	71.00	70.40	-1	5,702	-0.02%
2022/12/01	1	66.80	0	0.00	66.30	1	5,549	0.02%
2022/11/25	1	66.60	0	0.00	66.00	1	5,670	0.02%
2022/11/24	0	0.00	0.5	66.90	66.80	-0.5	5,627	-0.01%
2022/11/22	10	63.00	0	0.00	64.00	10	5,479	0.18%
2022/11/16	4	66.48	0	0.00	65.20	4	5,409	0.07%
2022/11/15	0	0.00	1	66.50	67.10	-1	5,317	-0.02%
2022/11/11	9	62.20	0	0.00	62.70	9	5,066	0.18%
2022/11/04	2	59.40	0	0.00	59.60	2	5,279	0.04%
2022/10/28	0	0.00	200	55.80	55.80	-200	5,610	-3.56%	大賣/鉅額交易
2022/10/27	0	0.00	24	53.93	54.80	-24	5,593	-0.43%
2022/10/20	0	0.00	175	52.78	53.40	-175	6,148	-2.85%	大賣/鉅額交易
2022/10/19	10	53.40	111	53.09	52.30	-101	6,231	-1.62%	大賣/鉅額交易
2022/10/18	0	0.00	100	51.10	51.40	-100	6,302	-1.59%
2022/10/17	0	0.00	150	50.79	50.90	-150	6,854	-2.19%	大賣/鉅額交易
2022/10/13	300	52.63	225	51.78	50.90	75	7,122	1.05%	大買/大賣/
2022/10/12	52	53.88	2	54.10	53.60	50	6,937	0.72%
2022/10/07	0	0.00	151	51.19	51.00	-151	6,601	-2.29%	大賣/鉅額交易
2022/10/06	0	0.00	102	50.65	50.60	-102	6,516	-1.57%	大賣/鉅額交易
2022/10/05	0	0.00	100	50.00	50.00	-100	6,463	-1.55%
2022/10/04	1	49.45	2	49.65	49.65	-1	6,343	-0.02%
2022/09/30	0	0.00	10	51.10	51.10	-10	6,152	-0.16%
2022/09/28	0	0.00	1	52.30	50.50	-1	6,156	-0.02%
2022/09/19	0	0.00	5	52.30	52.60	-5	5,970	-0.08%
2022/09/16	30	53.10	0	0.00	53.30	30	5,887	0.51%
2022/09/14	50	53.96	0	0.00	54.10	50	5,847	0.86%
2022/09/13	1	55.10	0	0.00	55.10	1	5,849	0.02%
2022/09/08	1.5	54.33	0	0.00	54.90	1.5	5,858	0.03%
2022/09/07	0	0.00	2.6	55.27	55.20	-2.6	5,795	-0.04%
2022/09/06	0	0.00	152	58.98	57.90	-152	5,722	-2.66%	大賣/鉅額交易
2022/09/05	0	0.00	100	59.55	59.40	-100	5,698	-1.75%
2022/09/02	1	61.70	0	0.00	60.10	1	5,705	0.02%
2022/09/01	3	62.57	0.2	62.80	62.50	2.8	5,643	0.05%
2022/08/23	89	65.50	107	65.21	65.20	-18	5,494	-0.33%	大賣/
2022/08/22	1	66.00	1	66.00	66.40	0	5,526	0.00%
2022/08/17	0	0.00	7	66.30	66.30	-7	5,508	-0.13%
2022/08/16	109	65.99	7	66.37	66.30	102	5,509	1.85%	大買/鉅額交易
2022/08/15	63.2	67.61	59	69.00	68.70	4.2	5,406	0.08%
2022/08/12	288	64.07	0	0.00	65.30	288	5,302	5.43%	大買/鉅額交易
2022/08/11	487	63.19	0	0.00	63.70	487	5,286	9.21%	大買/鉅額交易
2022/08/10	369	61.66	0	0.00	61.00	369	5,273	7.00%	大買/鉅額交易
2022/08/09	3	59.93	2	60.70	60.70	1	5,321	0.02%
2022/08/04	2	63.75	0	0.00	63.70	2	5,441	0.04%
2022/08/02	4	64.60	0	0.00	65.90	4	5,716	0.07%
2022/08/01	4	64.35	104	64.95	65.50	-100	6,231	-1.60%	大賣/
2022/07/29	100	61.60	2	61.60	61.60	98	5,753	1.70%
2022/07/27	1	68.00	1	69.20	69.10	0	5,796	0.00%
2022/07/26	7	70.29	8	70.15	69.30	-1	5,796	-0.02%
2022/07/25	2	65.25	1	67.50	67.90	1	5,627	0.02%
2022/07/22	4	67.33	14	66.24	66.60	-10	5,429	-0.18%
2022/07/21	11	65.70	0	0.00	65.70	11	5,007	0.22%
2022/07/19	4	81.08	4	81.15	80.90	0	4,811	0.00%
2022/07/01	0	0.00	1	73.50	73.50	-1	5,045	-0.02%
2022/06/30	1	78.00	0	0.00	77.60	1	4,978	0.02%
2022/06/27	0	0.00	1	81.00	80.80	-1	5,006	-0.02%
2022/06/22	2.3	80.13	2	80.40	79.10	0.3	5,110	0.01%
2022/06/21	1	80.20	0	0.00	81.40	1	5,123	0.02%
2022/06/20	2	80.70	6	78.80	78.80	-4	5,159	-0.08%
2022/06/17	1	81.50	3	81.97	82.60	-2	5,198	-0.04%
2022/06/16	2	84.75	1	84.40	82.40	1	5,186	0.02%
2022/06/14	1	82.50	1	84.10	84.00	0	5,223	0.00%
2022/06/13	7	84.77	3	84.63	84.00	4	5,256	0.08%
2022/06/10	1	85.30	2	86.40	87.20	-1	5,238	-0.02%
2022/06/09	0	0.00	2	86.05	86.00	-2	5,240	-0.04%
2022/06/08	1	85.50	1	86.00	85.50	0	5,261	0.00%
2022/06/07	1	85.00	1	85.30	85.00	0	5,310	0.00%
2022/06/01	2	85.45	3	85.73	85.10	-1	5,590	-0.02%
2022/05/31	1	85.20	0	0.00	85.10	1	5,623	0.02%
2022/05/27	0	0.00	1	82.60	83.20	-1	5,653	-0.02%
2022/05/26	1	81.80	0	0.00	81.80	1	5,707	0.02%
2022/05/25	0	0.00	1	82.00	82.30	-1	5,806	-0.02%
2022/05/24	1	81.30	1	83.70	81.50	0	6,042	0.00%
2022/05/23	0	0.00	1	82.40	83.20	-1	6,136	-0.02%
2022/05/20	0	0.00	1	82.60	82.30	-1	6,238	-0.02%
2022/05/19	5	81.54	1	82.00	81.90	4	6,341	0.06%
2022/05/18	5	84.88	0	0.00	84.10	5	6,319	0.08%
2022/05/17	7	83.46	1	82.80	83.80	6	6,370	0.09%
2022/05/16	1	81.30	0	0.00	81.00	1	6,264	0.02%
2022/05/13	2	81.75	5	83.16	82.90	-3	6,165	-0.05%
2022/05/12	3.2	82.63	11	83.84	82.00	-7.8	6,064	-0.13%
2022/05/11	13.5	86.99	10	88.10	86.50	3.5	5,834	0.06%
2022/05/10	13	87.85	13	88.37	87.60	0	5,686	0.00%
2022/05/09	37	92.91	1	93.40	91.00	36	5,402	0.67%
2022/05/04	3	123.50	2.9	121.09	124.00	0.1	4,793	0.00%
2022/05/03	0	0.00	40	119.00	119.50	-40	4,695	-0.85%
2022/04/27	9	108.17	1	110.50	112.50	8	4,626	0.17%
2022/04/26	5	109.00	0	0.00	110.50	5	4,485	0.11%
2022/04/20	1	102.00	0	0.00	103.50	1	4,502	0.02%
2022/04/18	1	101.50	5	102.00	102.00	-4	4,632	-0.09%
2022/04/15	2	106.25	0	0.00	106.00	2	4,564	0.04%
2022/04/14	2	107.50	0	0.00	107.50	2	4,598	0.04%
2022/04/13	2	107.50	0	0.00	108.50	2	4,682	0.04%
2022/04/12	1	109.00	6	110.17	107.00	-5	4,665	-0.11%
2022/04/11	2	113.25	0	0.00	113.00	2	4,572	0.04%
2022/04/07	5	114.50	0	0.00	114.50	5	4,569	0.11%
2022/03/31	3	115.83	1	116.50	116.00	2	4,530	0.04%
2022/03/30	1	117.50	0	0.00	117.50	1	4,582	0.02%
2022/03/29	2	116.75	0	0.00	117.50	2	4,686	0.04%
2022/03/28	3	115.83	1	116.00	116.00	2	4,814	0.04%
2022/03/24	4	116.00	0	0.00	116.00	4	5,080	0.08%
2022/03/23	2	115.50	0	0.00	115.50	2	5,195	0.04%
2022/03/22	0	0.00	33	113.74	114.50	-33	5,189	-0.64%
2022/03/16	1	103.50	0	0.00	104.50	1	5,235	0.02%
2022/03/15	1	105.50	0	0.00	106.00	1	5,194	0.02%
2022/03/14	4	107.38	0	0.00	107.50	4	5,214	0.08%
2022/03/10	1	110.50	0	0.00	110.00	1	5,234	0.02%
2022/03/09	1	106.50	0	0.00	107.00	1	5,237	0.02%
2022/03/08	44	105.14	0	0.00	103.50	44	5,279	0.83%
2022/03/07	0	0.00	2	109.50	109.50	-2	5,186	-0.04%
2022/03/04	0	0.00	20	117.50	115.00	-20	5,094	-0.39%
2022/03/03	0	0.00	50	117.60	117.50	-50	5,115	-0.98%
2022/03/02	1	113.50	1	114.50	116.00	0	5,103	0.00%
2022/03/01	2	115.00	0	0.00	115.00	2	5,084	0.04%
2022/02/25	3	114.33	7	113.50	115.00	-4	5,061	-0.08%
2022/02/24	1	115.00	3	117.33	113.00	-2	5,019	-0.04%
2022/02/23	0	0.00	1	117.00	117.50	-1	4,797	-0.02%
2022/02/22	3	110.83	2	113.25	112.00	1	4,706	0.02%
2022/02/21	0	0.00	20	111.00	113.00	-20	4,609	-0.43%
2022/02/18	1	107.50	100	107.25	108.00	-99	4,520	-2.19%
2022/02/17	0	0.00	1	106.00	107.00	-1	4,518	-0.02%
2022/02/15	1	102.50	0	0.00	102.00	1	4,479	0.02%
2022/02/14	0	0.00	1	99.80	100.00	-1	4,450	-0.02%
2022/02/07	2	97.10	2	96.90	98.80	0	4,483	0.00%
2022/01/26	2	94.60	0	0.00	94.60	2	4,488	0.04%
2022/01/25	1	94.00	50	94.00	93.80	-49	4,598	-1.07%
2022/01/24	1	95.60	0	0.00	95.90	1	4,658	0.02%
2022/01/21	0	0.00	1	96.00	96.10	-1	4,708	-0.02%
2022/01/19	12	99.60	0	0.00	99.20	12	4,873	0.25%
2022/01/14	31.2	100.50	0	0.00	100.00	31.2	5,128	0.61%
2022/01/13	1	102.00	23	102.00	102.50	-22	5,120	-0.43%
2022/01/12	1	102.00	0	0.00	101.50	1	5,128	0.02%
2022/01/11	1	102.50	77	102.50	102.50	-76	5,114	-1.49%
2022/01/10	1	97.80	0	0.00	99.30	1	5,035	0.02%
2022/01/07	1	98.60	0	0.00	98.90	1	5,042	0.02%
2022/01/06	50	100.52	0	0.00	100.50	50	5,016	1.00%
2022/01/05	6	98.30	0	0.00	98.80	6	5,041	0.12%
2021/12/29	0	0.00	2	97.15	97.20	-2	5,228	-0.04%
2021/12/27	2	96.10	0	0.00	96.10	2	5,496	0.04%
2021/12/24	42	96.90	0	0.00	96.30	42	5,611	0.75%
2021/12/23	14	94.69	0	0.00	94.40	14	5,630	0.25%
2021/12/22	3.1	94.55	0	0.00	94.10	3.1	5,572	0.06%
2021/12/21	2	93.10	0	0.00	96.30	2	5,570	0.04%
2021/12/20	0	0.00	1	93.00	94.20	-1	5,722	-0.02%
2021/12/17	10	92.10	2	92.90	93.40	8	5,685	0.14%
2021/12/16	1	93.00	10	93.40	93.10	-9	5,844	-0.15%
2021/12/15	10	94.00	0	0.00	94.20	10	6,185	0.16%
2021/12/13	0.1	96.00	0	0.00	93.50	0.1	6,365	0.00%
2021/12/10	0	0.00	0.6	96.20	95.80	-0.6	6,527	-0.01%
2021/12/09	0.5	97.50	0	0.00	97.00	0.5	6,649	0.01%
2021/12/08	0.2	98.53	0	0.00	97.70	0.2	6,843	0.00%
2021/12/06	2.1	95.97	0	0.00	96.50	2.1	6,922	0.03%
2021/12/03	0	0.00	2	96.70	97.10	-2	6,968	-0.03%
2021/12/02	2.1	97.32	0	0.00	97.10	2.1	6,977	0.03%
2021/12/01	0.1	99.80	0	0.00	100.00	0.1	7,010	0.00%
2021/11/30	0	0.00	37.1	101.50	100.00	-37.1	7,034	-0.53%
2021/11/29	1	98.60	32	99.28	99.10	-31	7,095	-0.44%
2021/11/26	20.2	100.51	0	0.00	100.50	20.2	7,131	0.28%
2021/11/24	2	102.50	1	102.00	103.50	1	7,201	0.01%
2021/11/23	1	105.00	0	0.00	104.00	1	7,182	0.01%
2021/11/22	2	106.25	1	106.50	106.50	1	7,119	0.01%
2021/11/19	101	107.90	1	108.00	107.50	100	7,089	1.41%	大買/
2021/11/17	2	107.75	0	0.00	110.00	2	7,049	0.03%
2021/11/16	2.5	108.70	0	0.00	109.00	2.5	7,030	0.04%
2021/11/15	0	0.00	1	109.50	110.50	-1	7,020	-0.01%
2021/11/12	1	104.50	0	0.00	105.00	1	6,951	0.01%
2021/11/09	2	102.50	0	0.00	103.50	2	7,149	0.03%
2021/11/08	0	0.00	10	102.50	102.50	-10	7,157	-0.14%
2021/11/04	1	105.00	4	105.00	104.50	-3	7,128	-0.04%
2021/11/03	3	106.00	0	0.00	106.00	3	7,109	0.04%
2021/11/02	14	106.18	0	0.00	104.00	14	7,065	0.20%
2021/11/01	2	108.50	2	110.25	110.00	0	6,976	0.00%
2021/10/29	0	0.00	19	107.53	108.50	-19	6,886	-0.28%
2021/10/28	19	103.50	1	105.00	104.50	18	6,811	0.26%
2021/10/27	1	103.00	0	0.00	104.00	1	6,774	0.01%
2021/10/26	1	98.90	0	0.00	98.80	1	6,607	0.02%
2021/10/25	0	0.00	1	92.90	93.20	-1	6,519	-0.02%
2021/10/20	0	0.00	1	88.90	88.80	-1	6,408	-0.02%
2021/10/19	2	88.15	0	0.00	88.50	2	6,448	0.03%
2021/10/14	0	0.00	2	86.80	87.20	-2	6,434	-0.03%
2021/10/13	52	85.90	3	85.60	85.80	49	6,473	0.76%
2021/10/12	22	89.54	0	0.00	88.00	22	6,377	0.34%
2021/10/08	1	90.40	0	0.00	90.60	1	6,330	0.02%
2021/10/06	4	90.20	2	89.40	89.30	2	6,285	0.03%
2021/10/05	0.2	89.40	0	0.00	89.20	0.2	6,247	0.00%
2021/10/04	51.3	91.21	0	0.00	89.70	51.3	6,383	0.80%
2021/10/01	0.3	125.00	1.1	122.23	124.00	-0.8	6,331	-0.01%
2021/09/30	0	0.00	1	126.50	128.00	-1	6,261	-0.02%
2021/09/29	1	123.50	0	0.00	123.50	1	6,174	0.02%
2021/09/28	1	124.00	3	124.17	125.00	-2	6,113	-0.03%
2021/09/27	6	121.75	2	120.25	120.50	4	5,939	0.07%
2021/09/23	4	132.38	13	132.42	133.50	-9	5,454	-0.16%
2021/09/22	2	131.75	0.2	131.50	131.50	1.8	5,182	0.03%
2021/09/17	2	140.75	2	143.00	146.00	0	4,843	0.00%
2021/09/16	1	137.00	1	135.50	138.00	0	4,705	0.00%
2021/09/15	1.3	137.38	0	0.00	138.00	1.3	4,610	0.03%
2021/09/14	0	0.00	1	134.00	135.50	-1	4,370	-0.02%
2021/09/13	1	128.50	1	133.00	129.50	0	4,221	0.00%
2021/09/10	0	0.00	7	128.43	129.50	-7	4,038	-0.17%
2021/09/09	3	123.67	1	124.00	125.00	2	3,986	0.05%
2021/09/08	0	0.00	1	120.50	121.50	-1	3,926	-0.03%
2021/09/07	1	123.00	1	124.00	125.50	0	3,840	0.00%
2021/09/06	6	120.92	7	123.64	121.50	-1	3,781	-0.03%
2021/09/03	1	117.00	0	0.00	117.00	1	3,655	0.03%
2021/09/02	2	115.00	21	113.95	116.00	-19	3,598	-0.53%
2021/09/01	0	0.00	1	116.00	117.00	-1	3,509	-0.03%
2021/08/31	0	0.00	10	105.50	111.00	-10	3,391	-0.29%
2021/08/30	1	104.50	20	104.50	105.50	-19	3,298	-0.58%
2021/08/13	0	0.00	8	103.00	102.50	-8	3,082	-0.26%
2021/08/12	0	0.00	1	98.20	98.20	-1	2,985	-0.03%
2021/08/11	0	0.00	0.5	96.20	96.60	-0.5	3,004	-0.02%
2021/08/10	0	0.00	1	94.20	93.00	-1	3,018	-0.03%
2021/08/05	20	94.30	0	0.00	93.80	20	3,263	0.61%
2021/08/03	1	95.30	1	95.70	95.60	0	3,470	0.00%
2021/08/02	1	97.50	1	97.80	98.00	0	3,529	0.00%
2021/07/29	2	97.90	0	0.00	98.70	2	3,513	0.06%
2021/07/28	20	96.60	0	0.00	96.60	20	3,538	0.57%
2021/07/26	0	0.00	30	104.50	103.00	-30	3,548	-0.85%
2021/07/23	1	101.00	30	100.83	102.00	-29	3,488	-0.83%
2021/07/22	0	0.00	135	98.12	98.10	-135	3,418	-3.95%	大賣/鉅額交易
2021/07/19	30	99.60	0	0.00	98.20	30	3,473	0.86%
2021/07/14	0	0.00	2	94.70	95.80	-2	3,539	-0.06%
2021/07/12	1	98.50	0	0.00	98.20	1	3,627	0.03%
2021/07/09	4	96.00	6	95.37	97.70	-2	3,592	-0.06%
2021/07/08	0	0.00	223	96.71	99.00	-223	3,394	-6.57%	大賣/鉅額交易
2021/07/07	0	0.00	185	90.44	90.00	-185	3,301	-5.60%	大賣/鉅額交易
2021/07/01	0	0.00	1	88.70	88.10	-1	3,418	-0.03%
2021/06/28	4	88.28	2	88.10	88.80	2	3,503	0.06%
2021/06/25	2	86.35	0	0.00	86.50	2	3,497	0.06%
2021/06/24	0	0.00	94	84.71	85.20	-94	3,737	-2.51%
2021/06/22	2	82.70	0	0.00	83.50	2	3,840	0.05%
2021/06/18	2	83.80	0	0.00	83.00	2	4,042	0.05%
2021/06/17	94	84.30	0	0.00	84.50	94	4,042	2.33%
2021/06/08	6	83.35	1	83.70	83.10	5	4,370	0.11%
2021/06/02	0	0.00	2	83.20	83.40	-2	4,595	-0.04%
2021/05/31	2	83.10	0	0.00	82.90	2	4,651	0.04%
2021/05/28	1	83.00	0	0.00	82.80	1	4,665	0.02%
2021/05/21	30	81.43	1	81.40	82.20	29	4,866	0.60%
2021/05/12	20	81.00	0	0.00	81.70	20	4,657	0.43%
2021/05/11	40	86.88	0	0.00	86.50	40	4,518	0.89%
2021/05/10	0	0.00	20	88.25	88.80	-20	4,399	-0.45%
2021/05/06	0	0.00	1	84.70	84.80	-1	4,320	-0.02%
2021/05/05	0	0.00	1	83.10	84.90	-1	4,280	-0.02%
2021/05/04	0	0.00	23	82.61	83.20	-23	4,211	-0.55%
2021/04/29	0	0.00	11	86.00	85.20	-11	4,102	-0.27%
2021/04/28	0	0.00	1	86.00	86.20	-1	4,075	-0.02%
2021/04/27	25	86.60	0	0.00	86.80	25	4,072	0.61%
2021/04/26	1	85.00	2	86.70	86.80	-1	4,042	-0.02%
2021/04/23	20	83.45	0	0.00	83.90	20	3,948	0.51%
2021/04/22	0	0.00	21	85.41	82.80	-21	3,936	-0.53%
2021/04/20	0	0.00	60	82.90	83.40	-60	3,839	-1.56%
2021/04/19	0.5	82.20	1	82.30	82.30	-0.6	3,822	-0.01%
2021/04/16	1	80.40	1	80.20	80.40	0	3,714	0.00%
2021/04/13	0.1	79.40	0	0.00	79.20	0.1	3,647	0.00%
2021/04/09	1	78.50	0	0.00	78.60	1	3,580	0.03%
2021/04/08	61	78.44	5.6	78.46	79.00	55.4	3,552	1.56%
2021/03/30	1	78.50	1	78.20	78.40	0	3,270	0.00%
2021/03/29	50	78.22	0	0.00	78.70	50	3,233	1.55%
2021/03/25	1	79.50	0	0.00	80.10	1	2,951	0.03%
2021/03/24	1	79.50	1	81.00	80.10	0	2,915	0.00%
2021/03/23	0	0.00	2	82.30	83.40	-2	2,719	-0.07%
2021/03/19	3	80.00	0	0.00	80.10	3	2,645	0.11%
2021/03/18	4	82.03	0	0.00	82.50	4	2,508	0.16%
2021/03/17	2	82.40	0	0.00	83.10	2	2,457	0.08%
2021/03/16	0	0.00	2	81.30	81.80	-2	2,415	-0.08%
2021/03/09	2	77.30	0	0.00	78.50	2	2,267	0.09%
2021/03/05	0	0.00	2	75.20	75.90	-2	2,178	-0.09%
2021/03/03	1	75.10	0	0.00	75.50	1	2,149	0.05%
2021/02/26	3	74.80	0	0.00	74.90	3	2,072	0.14%
2021/02/24	0	0.00	1	74.20	73.80	-1	2,009	-0.05%
2021/02/23	1	73.50	0	0.00	74.10	1	1,964	0.05%
2021/02/18	0	0.00	1	71.00	72.30	-1	1,823	-0.05%
2021/02/17	1	70.10	0	0.00	69.90	1	1,790	0.06%
2021/02/01	30	68.10	0	0.00	68.30	30	1,846	1.62%
2021/01/29	37	68.20	0	0.00	68.20	37	1,847	2.00%
2021/01/28	8	68.80	0	0.00	68.90	8	1,834	0.44%
2021/01/22	0	0.00	1	68.50	68.60	-1	1,821	-0.05%
2021/01/19	1	68.90	0	0.00	69.50	1	1,837	0.05%
2021/01/14	0	0.00	1	69.90	70.00	-1	1,820	-0.05%
2020/12/24	0	0.00	1	68.80	68.20	-1	1,613	-0.06%
2020/12/23	5	68.30	0	0.00	68.00	5	1,593	0.31%
2020/11/25	0	0.00	1	69.00	68.90	-1	1,398	-0.07%
2020/11/18	0	0.00	1	69.30	69.30	-1	1,553	-0.06%
2020/11/11	0	0.00	1	67.60	68.00	-1	1,509	-0.07%
2020/11/10	52	67.30	52	67.50	67.30	0	1,546	0.00%
2020/10/22	0	0.00	1	66.30	66.20	-1	1,638	-0.06%
2020/10/21	0	0.00	1	65.60	65.80	-1	1,653	-0.06%
2020/10/15	0	0.00	1	65.40	65.40	-1	1,735	-0.06%
2020/10/12	1	64.80	1	65.30	64.70	0	1,923	0.00%
2020/10/08	0	0.00	3	64.90	65.20	-3	2,046	-0.15%
2020/09/29	0	0.00	1	64.80	64.80	-1	2,299	-0.04%
2020/09/25	0	0.00	1	64.60	64.60	-1	2,370	-0.04%
2020/09/24	0	0.00	2	64.50	64.50	-2	2,396	-0.08%
2020/09/16	1	66.60	0	0.00	66.40	1	2,562	0.04%
2020/09/15	0	0.00	1	66.80	66.60	-1	2,587	-0.04%
2020/09/09	1	67.10	0	0.00	67.60	1	2,669	0.04%
2020/09/08	1	67.40	0	0.00	67.30	1	2,694	0.04%
2020/09/07	6	67.30	0	0.00	67.30	6	2,749	0.22%
2020/09/04	0	0.00	1	67.20	67.20	-1	2,798	-0.04%
2020/08/31	1	69.70	0	0.00	69.60	1	2,939	0.03%
2020/08/18	1	65.50	0	0.00	65.50	1	3,597	0.03%
2020/08/14	1	65.70	0	0.00	65.50	1	3,624	0.03%
2020/08/12	0	0.00	1	67.00	67.00	-1	3,596	-0.03%
2020/08/11	3	66.40	0	0.00	66.40	3	3,598	0.08%
2020/07/21	0	0.00	3	65.50	65.70	-3	3,707	-0.08%
2020/07/17	1	65.40	0	0.00	65.30	1	3,679	0.03%
2020/07/16	3	66.47	2	67.10	66.10	1	3,652	0.03%
2020/07/15	2	71.40	0	0.00	71.40	2	3,554	0.06%
2020/07/13	1	71.90	0	0.00	71.80	1	3,426	0.03%
2020/07/06	1	72.00	0	0.00	72.00	1	3,271	0.03%
2020/07/03	0	0.00	1	72.40	71.90	-1	3,245	-0.03%
2020/07/01	0	0.00	1	71.80	71.70	-1	3,203	-0.03%
2020/06/30	0	0.00	1	70.30	70.80	-1	3,182	-0.03%
2020/06/15	0	0.00	1	68.60	68.60	-1	3,222	-0.03%
2020/06/12	1	68.50	0	0.00	69.00	1	3,255	0.03%
2020/06/09	0	0.00	1	69.20	69.20	-1	3,234	-0.03%
2020/06/08	0	0.00	2	69.30	69.80	-2	3,237	-0.06%
2020/06/05	1	68.40	0	0.00	68.30	1	3,195	0.03%
2020/06/04	1	68.20	0	0.00	68.00	1	3,169	0.03%
2020/05/12	0	0.00	1	66.90	66.90	-1	2,100	-0.05%
2020/05/11	1	67.70	0	0.00	67.50	1	2,082	0.05%
2020/05/05	0	0.00	3	67.30	67.10	-3	2,056	-0.15%
2020/05/04	3	67.03	0	0.00	67.00	3	2,060	0.15%
2020/04/17	30	66.40	0	0.00	66.40	30	2,012	1.49%
2020/04/09	0	0.00	1	67.90	67.40	-1	1,935	-0.05%
2020/04/07	1	68.00	0	0.00	67.90	1	1,905	0.05%
2020/04/01	1	69.50	0	0.00	69.30	1	1,866	0.05%
2020/03/30	1	67.60	0	0.00	68.20	1	1,771	0.06%
2020/03/23	1	63.50	0	0.00	63.10	1	1,785	0.06%
2020/03/16	120	64.90	0	0.00	65.40	120	1,636	7.33%	大買/鉅額交易
2020/03/12	1	66.60	0	0.00	66.10	1	1,541	0.06%
2020/03/09	0	0.00	3	68.00	67.70	-3	1,484	-0.20%
2020/02/27	0	0.00	1	68.00	67.60	-1	1,491	-0.07%
2020/02/26	1	67.40	0	0.00	67.90	1	1,486	0.07%
2020/02/25	2	67.70	0	0.00	67.60	2	1,497	0.13%
2020/02/19	0	0.00	6	68.35	69.30	-6	1,548	-0.39%
2020/02/14	6	68.00	0	0.00	67.90	6	1,775	0.34%
2020/02/13	0	0.00	6	68.20	67.80	-6	1,777	-0.34%
2020/02/07	3	67.40	0	0.00	67.20	3	1,828	0.16%
2020/02/06	4	67.98	0	0.00	67.90	4	1,836	0.22%
2020/01/20	0	0.00	2	72.20	72.10	-2	1,750	-0.11%
2020/01/15	30	71.70	0	0.00	71.70	30	1,829	1.64%
2020/01/02	1	73.50	0	0.00	73.40	1	2,010	0.05%
2019/12/23	80	73.08	0	0.00	72.60	80	2,036	3.93%
2019/12/11	0.2	73.80	0	0.00	73.80	0.2	2,005	0.01%
2019/12/09	1	74.60	0	0.00	74.00	1	1,999	0.05%
2019/12/05	1	74.40	0	0.00	74.40	1	1,981	0.05%
2019/11/29	1	76.00	1	76.10	75.70	0	1,962	0.00%
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%
2019/11/25	2	75.55	0	0.00	76.00	2	1,946	0.10%
2019/11/20	1	77.00	0	0.00	77.30	1	1,984	0.05%
2019/11/19	0	0.00	1	77.10	77.30	-1	2,020	-0.05%
2019/11/14	1	75.90	3	77.17	77.00	-2	2,000	-0.10%
2019/11/06	1	74.60	0	0.00	74.30	1	1,981	0.05%
2019/10/29	0	0.00	6	72.73	72.10	-6	2,012	-0.30%
2019/10/25	41	73.60	0	0.00	73.40	41	1,981	2.07%
2019/10/23	41	73.30	0	0.00	73.30	41	1,945	2.11%
2019/10/22	1	72.90	1	72.50	72.50	0	1,903	0.00%
2019/10/21	0	0.00	3	72.73	72.80	-3	1,880	-0.16%
2019/10/18	40	72.40	0	0.00	72.60	40	1,856	2.15%
2019/10/15	1	70.10	0	0.00	70.40	1	1,768	0.06%
2019/09/25	1	68.00	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%
2019/09/17	2	71.45	0	0.00	71.50	2	2,027	0.10%
2019/09/04	3	70.40	3	70.60	70.90	0	2,213	0.00%
2019/09/03	0	0.00	12	71.00	70.40	-12	2,240	-0.54%
2019/09/02	15	71.00	1	71.20	71.20	14	2,237	0.63%
2019/08/28	0	0.00	3	69.70	69.80	-3	2,198	-0.14%
2019/08/22	13	70.70	0	0.00	70.80	13	2,125	0.61%
2019/08/19	1	68.80	0	0.00	68.20	1	2,115	0.05%
2019/08/14	1	66.80	0	0.00	67.20	1	1,977	0.05%
2019/08/05	1	63.60	1	65.10	63.30	0	1,920	0.00%
2019/07/26	2	67.05	0	0.00	67.10	2	1,920	0.10%
2019/07/24	1	66.80	0	0.00	66.50	1	1,930	0.05%
2019/07/19	1	67.70	0	0.00	67.20	1	1,961	0.05%
2019/07/18	26	66.92	0	0.00	67.40	26	1,958	1.33%
2019/07/12	0	0.00	0.8	69.00	68.70	-0.8	1,927	-0.04%
2019/07/10	1	69.00	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%
2019/07/05	1	71.00	0	0.00	70.50	1	1,928	0.05%
2019/07/04	0	0.00	3	75.00	76.00	-3	1,898	-0.16%
2019/06/27	0	0.00	1	76.30	76.40	-1	1,850	-0.05%
2019/06/19	0	0.00	1	74.40	74.90	-1	1,526	-0.07%
2019/06/17	1	71.50	0	0.00	72.30	1	1,452	0.07%
2019/06/13	14	70.60	0	0.00	70.60	14	1,418	0.99%
2019/06/12	1	72.00	8	71.70	71.60	-7	1,407	-0.50%
2019/06/10	8	69.90	0	0.00	69.40	8	1,366	0.59%
2019/06/03	0	0.00	3	69.03	69.00	-3	1,318	-0.23%
2019/05/28	0	0.00	1	70.60	69.80	-1	1,306	-0.08%
2019/05/27	0	0.00	2	69.95	70.00	-2	1,233	-0.16%
2019/05/22	1	69.40	0	0.00	69.40	1	1,231	0.08%
2019/05/17	1	68.60	0	0.00	68.70	1	1,215	0.08%
2019/05/10	1	69.10	2	69.50	69.50	-1	1,148	-0.09%
2019/05/09	1	70.40	0	0.00	70.00	1	1,141	0.09%
2019/05/08	1	71.90	0	0.00	71.90	1	1,120	0.09%
2019/05/07	1	72.90	0	0.00	72.80	1	1,103	0.09%
2019/05/06	4	73.13	0	0.00	72.80	4	1,105	0.36%
2019/05/03	1	74.10	0	0.00	74.20	1	1,094	0.09%
2019/04/30	2	73.70	0	0.00	73.80	2	1,086	0.18%
2019/04/29	2	74.35	0	0.00	73.90	2	1,062	0.19%
2019/04/25	2	75.00	0	0.00	75.10	2	1,039	0.19%
2019/04/18	1	76.10	0	0.00	75.40	1	1,043	0.10%
2019/04/16	1	77.00	0	0.00	77.20	1	1,024	0.10%
2019/04/08	1	78.80	0	0.00	79.20	1	951	0.11%
2019/04/02	0	0.00	1	78.70	78.70	-1	914	-0.11%
2019/03/26	1	80.40	0	0.00	80.10	1	874	0.11%
2019/03/20	0	0.00	1	82.10	82.40	-1	882	-0.11%
2019/03/14	1	81.10	0	0.00	81.00	1	945	0.11%
2019/03/08	1	80.70	0	0.00	80.70	1	1,046	0.10%
2019/03/07	1	82.00	0	0.00	81.40	1	1,115	0.09%
2019/02/26	0.8	82.30	0	0.00	82.70	0.8	1,120	0.07%
2019/02/21	1	82.60	0	0.00	82.60	1	1,120	0.09%
2019/02/20	0	0.00	1	83.00	83.10	-1	1,120	-0.09%
2019/02/19	1	81.80	0	0.00	81.50	1	1,118	0.09%
2019/01/30	0	0.00	1	82.00	82.00	-1	1,188	-0.08%
2019/01/28	1	82.20	0	0.00	81.60	1	1,197	0.08%
2019/01/25	0	0.00	1	83.00	82.50	-1	1,217	-0.08%
2019/01/23	0	0.00	1	80.90	81.80	-1	1,265	-0.08%
2019/01/22	0.2	80.40	0	0.00	80.40	0.2	1,316	0.02%
2019/01/17	0	0.00	1	81.90	82.00	-1	1,469	-0.07%
2019/01/16	0	0.00	1	82.00	82.00	-1	1,505	-0.07%
2019/01/09	0	0.00	1	80.30	81.00	-1	1,707	-0.06%
2019/01/07	1	78.80	1	78.40	78.40	0	1,749	0.00%
2019/01/04	1	78.00	0	0.00	77.80	1	1,769	0.06%
2019/01/03	1	77.90	0	0.00	77.60	1	1,790	0.06%
2018/12/28	1	78.90	0	0.00	78.60	1	1,885	0.05%
2018/12/26	0	0.00	1	78.30	77.80	-1	1,971	-0.05%
2018/12/25	0	0.00	1	78.30	78.20	-1	2,005	-0.05%
2018/12/10	1	85.30	2	86.20	84.30	-1	2,431	-0.04%
2018/12/07	2	85.50	0	0.00	85.30	2	2,425	0.08%
2018/12/05	1	89.50	1	89.60	89.10	0	2,446	0.00%
2018/12/04	0	0.00	12	88.70	88.50	-12	2,471	-0.49%
2018/12/03	13	88.11	0	0.00	87.70	13	2,499	0.52%
2018/11/30	0	0.00	1	84.90	91.00	-1	2,497	-0.04%
2018/11/29	0	0.00	2	84.55	85.00	-2	2,495	-0.08%
2018/11/27	1	82.40	0	0.00	82.60	1	2,553	0.04%
2018/11/26	1	81.50	0	0.00	82.30	1	2,601	0.04%
2018/11/23	0	0.00	2.2	81.79	81.20	-2.2	2,649	-0.08%
2018/11/13	0	0.00	7	79.43	80.00	-7	3,057	-0.23%
2018/11/12	0	0.00	5	78.00	78.00	-5	3,114	-0.16%
2018/11/08	1	79.00	0	0.00	79.10	1	3,170	0.03%
2018/11/07	0	0.00	2	77.40	78.50	-2	3,196	-0.06%
2018/11/05	0	0.00	2.6	77.82	77.80	-2.6	3,252	-0.08%
2018/11/01	1	77.00	0	0.00	77.10	1	3,374	0.03%
2018/10/30	3	73.93	0	0.00	75.60	3	3,524	0.09%
2018/10/29	3	76.30	0	0.00	76.10	3	3,537	0.08%
2018/10/17	1	54.70	0	0.00	54.70	1	3,529	0.03%
2018/09/28	0	0.00	1	60.50	60.70	-1	3,413	-0.03%
2018/09/27	0	0.00	3	59.93	60.00	-3	3,393	-0.09%
2018/09/26	0	0.00	1	59.70	59.90	-1	3,360	-0.03%
2018/09/25	0	0.00	4	59.70	60.00	-4	3,374	-0.12%
2018/09/10	1	55.40	0	0.00	55.90	1	3,460	0.03%
2018/09/07	2	58.20	1	59.00	58.20	1	3,457	0.03%
2018/09/05	2	60.10	0	0.00	59.30	2	3,500	0.06%
2018/09/03	0	0.00	0.3	61.60	61.60	-0.3	3,551	-0.01%
2018/08/31	0	0.00	1	62.60	63.00	-1	3,564	-0.03%
2018/08/29	2	61.70	0	0.00	62.00	2	3,583	0.06%
2018/08/16	1	62.90	0	0.00	62.90	1	3,766	0.03%
2018/08/15	3	63.10	4	62.80	62.50	-1	3,706	-0.03%
2018/08/14	0	0.00	1	59.40	59.40	-1	3,595	-0.03%
2018/08/09	1	61.50	0	0.00	61.30	1	3,740	0.03%
2018/08/01	4	59.20	0	0.00	59.40	4	3,903	0.10%
2018/07/27	0	0.00	741	62.15	62.00	-741	3,790	-19.55%	大賣/鉅額交易
2018/07/26	0	0.00	197	62.22	62.00	-197	3,688	-5.34%	大賣/鉅額交易
2018/07/16	0	0.00	2	62.50	62.60	-2	3,682	-0.05%
2018/07/12	0	0.00	1	62.50	62.50	-1	3,748	-0.03%
2018/07/05	3	60.07	0	0.00	59.60	3	3,902	0.08%
2018/07/03	1	60.70	0	0.00	60.70	1	4,130	0.02%
2018/06/26	3	61.70	0	0.00	61.60	3	4,252	0.07%
2018/06/19	50	62.80	0	0.00	62.80	50	5,034	0.99%
2018/06/12	0	0.00	6	62.77	62.70	-6	5,278	-0.11%
2018/06/11	50	64.60	0	0.00	64.50	50	5,338	0.94%
2018/06/08	30	64.90	0	0.00	65.00	30	5,401	0.56%
2018/06/07	1	64.80	0	0.00	64.60	1	5,425	0.02%
2018/06/06	1	64.60	0	0.00	65.00	1	5,485	0.02%
2018/05/30	50	61.70	0	0.00	61.40	50	5,995	0.83%
2018/05/28	1	62.40	0	0.00	62.70	1	6,088	0.02%
2018/05/23	80	61.36	0	0.00	61.20	80	6,142	1.30%
2018/05/22	2	61.75	0	0.00	61.90	2	6,171	0.03%
2018/05/21	0	0.00	1	61.80	62.00	-1	6,146	-0.02%
2018/05/04	3	57.50	0	0.00	57.00	3	5,920	0.05%
2018/04/10	0	0.00	1	58.30	58.50	-1	5,854	-0.02%
2018/04/09	1	58.10	0	0.00	58.50	1	5,787	0.02%
2018/04/03	0	0.00	15	56.55	56.70	-15	5,628	-0.27%
2018/03/31	0	0.00	5	56.70	56.40	-5	5,597	-0.09%
2018/03/30	4	56.38	0	0.00	56.40	4	5,566	0.07%
2018/03/29	9	56.76	2	57.00	56.30	7	5,495	0.13%
2018/03/28	1	56.50	0	0.00	57.00	1	5,485	0.02%
2018/03/27	11	57.93	2	58.20	57.00	9	5,392	0.17%
2018/03/26	90	58.17	0	0.00	58.00	90	4,942	1.82%
2018/03/22	1	59.00	0	0.00	57.50	1	4,639	0.02%
2018/03/21	0	0.00	2	59.35	59.10	-2	4,534	-0.04%
2018/03/16	51	56.60	1	57.40	57.00	50	4,292	1.16%
2018/03/15	0	0.00	2	56.80	57.40	-2	4,157	-0.05%
2018/03/14	90	55.10	0	0.00	55.60	90	4,021	2.24%
2018/03/12	0	0.00	5	55.38	55.40	-5	3,927	-0.13%
2018/03/08	201	55.57	0	0.00	54.70	201	3,864	5.20%	大買/鉅額交易
2018/03/06	1	52.50	0	0.00	52.30	1	3,379	0.03%
2018/03/05	0	0.00	5	52.42	51.90	-5	3,440	-0.15%
2018/03/02	1	51.50	0	0.00	51.40	1	3,274	0.03%
2018/02/27	0	0.00	3	52.10	51.30	-3	3,205	-0.09%
2018/02/26	6	52.00	0	0.00	52.00	6	3,204	0.19%
2018/02/22	0	0.00	1	49.25	50.80	-1	3,327	-0.03%
2018/02/12	1	47.55	0	0.00	47.60	1	4,078	0.02%
2018/02/06	1	47.00	0	0.00	47.30	1	4,428	0.02%
2018/02/02	0	0.00	100	51.00	51.00	-100	4,559	-2.19%
2018/01/29	1	52.30	1	52.40	52.50	0	5,010	0.00%
2018/01/12	2	52.10	0	0.00	52.10	2	4,958	0.04%
2018/01/05	0	0.00	2	50.80	51.80	-2	4,806	-0.04%
2018/01/04	2	50.40	3	50.60	50.60	-1	4,759	-0.02%