潤泰全 (2915)-元大-南京券商分點個股進出

台股 » 個股 » 潤泰全 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤泰全

(2915)

可現股當沖

股價
67.9
漲跌
▼0.9
漲幅
-1.31%
成交量
4,960張
產業
上市貿易百貨類股▼0.51%
742人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

潤泰全 (2915)籌碼相關－元大-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京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
2024/05/28	3	68.73	5.5	68.68	68.80	-2.5	5,425	-0.05%
2024/05/27	0	0.00	1	66.70	67.00	-1	5,376	-0.02%
2024/05/24	1	66.90	2.5	66.54	66.90	-1.5	5,334	-0.03%
2024/05/23	162	67.23	0	0.00	65.70	162	5,260	3.08%	大買/鉅額交易
2024/05/22	10	68.10	0	0.00	67.90	10	5,098	0.20%
2024/05/21	5	67.86	2	68.00	67.80	3	5,034	0.06%
2024/05/20	5	69.60	202	69.21	68.70	-197	4,930	-4.00%	大賣/鉅額交易
2024/05/17	22	71.02	10	71.00	70.70	12	4,760	0.25%
2024/05/16	5	72.98	3	73.73	72.10	2	4,542	0.04%
2024/05/15	8.7	73.36	5.2	72.69	73.20	3.5	4,294	0.08%
2024/05/14	20	68.35	14	68.87	68.20	6	3,836	0.16%
2024/05/13	2	69.45	32	66.67	69.60	-30	3,435	-0.87%
2024/05/10	10	62.60	0.2	62.47	63.30	9.8	2,980	0.33%
2024/05/09	1	62.00	4	62.20	61.90	-3	2,902	-0.10%
2024/05/08	0.1	62.30	9	62.00	62.60	-8.9	2,873	-0.31%
2024/05/07	0.1	62.90	0	0.00	63.00	0.1	2,812	0.00%
2024/05/06	5	63.70	1	63.50	63.70	4	2,761	0.14%
2024/05/03	10.2	63.20	1	63.70	62.60	9.2	2,682	0.34%
2024/05/02	164.3	63.50	21.1	63.32	63.60	143.2	2,583	5.54%	大買/鉅額交易
2024/04/30	3	61.20	3	60.40	60.20	0	2,289	0.00%
2024/04/26	9	60.30	1	60.20	60.10	8	2,223	0.36%
2024/04/23	0.1	59.86	1	59.80	59.80	-0.9	2,228	-0.04%
2024/04/19	1	59.60	1	59.10	59.60	0	2,216	0.00%
2024/04/18	0	0.00	7	59.39	60.00	-7	2,202	-0.32%
2024/04/17	1.2	58.42	5.1	58.40	58.60	-3.9	2,198	-0.18%
2024/04/16	1.1	58.52	1	58.40	58.40	0.1	2,188	0.00%
2024/04/12	1	59.60	0	0.00	59.30	1	2,166	0.05%
2024/04/11	100	59.75	0	59.80	59.80	100	2,169	4.61%
2024/04/10	0	59.90	1.1	60.00	60.30	-1.1	2,168	-0.05%
2024/04/09	2	59.80	0	0.00	59.90	2	2,194	0.09%
2024/04/08	0	59.30	0	0.00	59.30	0	2,262	0.00%
2024/04/01	2.4	60.03	0	0.00	60.30	2.4	2,359	0.10%
2024/03/25	0.1	59.10	5	59.10	59.30	-4.9	2,395	-0.20%
2024/03/22	1	58.50	0	0.00	59.00	1	2,438	0.04%
2024/03/21	0	0.00	1	58.50	58.80	-1	2,460	-0.04%
2024/03/19	0	58.60	0	0.00	58.20	0	2,641	0.00%
2024/03/15	0.2	59.50	0	0.00	59.20	0.2	2,652	0.01%
2024/03/14	0	59.30	13.5	59.41	59.60	-13.5	2,577	-0.52%
2024/03/12	0	0.00	1	61.10	61.20	-1	2,524	-0.04%
2024/03/11	0	0.00	3	60.23	60.80	-3	2,537	-0.12%
2024/03/08	0	0.00	20	59.40	59.30	-20	2,500	-0.80%
2024/03/06	2	60.00	0	0.00	60.00	2	2,523	0.08%
2024/03/04	1	59.10	0	0.00	59.10	1	2,569	0.04%
2024/03/01	0.1	59.30	1	59.40	59.50	-0.9	2,552	-0.04%
2024/02/29	1	59.00	0	0.00	59.20	1	2,556	0.04%
2024/02/27	1.1	59.74	0	0.00	59.50	1.1	2,533	0.04%
2024/02/23	2	60.20	0	0.00	60.20	2	2,534	0.08%
2024/02/20	2	60.90	2	60.70	60.70	0	2,651	0.00%
2024/02/19	2	61.10	0	0.00	61.10	2	2,695	0.07%
2024/02/16	0.1	60.20	0	0.00	60.40	0.1	2,858	0.00%
2024/02/15	0.1	60.00	0	0.00	60.20	0.1	3,005	0.00%
2024/02/02	1	60.60	2	60.50	60.50	-1	2,989	-0.03%
2024/01/31	0	0.00	20	60.10	60.10	-20	2,982	-0.67%
2024/01/26	1	61.20	0	0.00	61.10	1	2,962	0.03%
2024/01/23	1	60.00	0	0.00	60.20	1	2,989	0.03%
2024/01/22	0.1	60.40	0	0.00	60.10	0.1	2,978	0.00%
2024/01/19	0	60.30	0	0.00	60.30	0	2,970	0.00%
2024/01/18	1	59.90	0	0.00	60.30	1	2,970	0.03%
2024/01/17	1	60.40	0	0.00	60.10	1	2,954	0.03%
2024/01/16	1	61.50	0	0.00	61.10	1	2,902	0.03%
2024/01/15	0.1	62.40	1	62.50	62.20	-0.9	2,852	-0.03%
2024/01/05	0	0.00	4	64.00	63.70	-4	2,938	-0.14%
2024/01/04	0.1	64.70	0	0.00	63.80	0.1	2,930	0.00%
2024/01/03	0	0.00	2	64.85	64.50	-2	2,926	-0.07%
2024/01/02	1	65.00	0	0.00	64.90	1	2,881	0.03%
2023/12/26	1	63.40	3	63.40	63.40	-2	2,721	-0.07%
2023/12/20	0	62.80	1	62.70	62.60	-1	2,688	-0.04%
2023/12/19	0.1	62.80	0	0.00	62.60	0.1	2,667	0.00%
2023/12/14	8	62.98	3	63.20	62.70	5	2,470	0.20%
2023/12/13	8	62.50	0	0.00	62.00	8	2,421	0.33%
2023/12/11	0.4	63.24	0	0.00	63.50	0.4	2,352	0.02%
2023/12/08	0	0.00	0.1	63.40	63.10	-0.1	2,347	0.00%
2023/12/07	1	63.90	0	0.00	63.70	1	2,338	0.04%
2023/12/06	5	64.10	0	0.00	64.50	5	2,304	0.22%
2023/12/05	0.1	63.50	0	0.00	63.70	0.1	2,257	0.00%
2023/12/04	0	0.00	1	64.10	63.90	-1	2,232	-0.04%
2023/11/29	1	61.60	0	0.00	61.50	1	2,132	0.05%
2023/11/24	0	0.00	0.6	61.60	61.40	-0.6	2,108	-0.03%
2023/11/23	1	61.80	0	0.00	61.90	1	2,147	0.05%
2023/11/22	1	61.40	0	0.00	61.30	1	2,142	0.05%
2023/11/21	0	0.00	0.8	61.60	61.60	-0.8	2,133	-0.04%
2023/11/20	2	61.55	0	0.00	61.50	2	2,102	0.10%
2023/11/16	0	0.00	2.1	64.55	64.00	-2.1	2,018	-0.11%
2023/11/15	1	63.80	0	0.00	64.80	1	2,009	0.05%
2023/11/14	4	61.90	0	0.00	62.30	4	1,838	0.22%
2023/10/26	1	57.20	0	0.00	57.10	1	1,973	0.05%
2023/10/23	0	0.00	0	57.60	57.30	0	2,001	0.00%
2023/10/20	0	57.30	0	0.00	57.70	0	2,020	0.00%
2023/09/26	0	59.00	0	0.00	58.80	0	2,205	0.00%
2023/09/21	2	59.70	0	0.00	59.70	2	2,215	0.09%
2023/09/20	0	60.30	0	0.00	60.50	0	2,219	0.00%
2023/09/18	0	0.00	0	60.30	60.30	0	2,180	0.00%
2023/09/14	0	0.00	0.1	60.50	60.50	-0.1	2,187	0.00%
2023/09/13	1	60.50	0	0.00	60.10	1	2,200	0.05%
2023/09/08	0.1	60.80	0	0.00	60.70	0.1	2,270	0.00%
2023/08/22	1	60.50	0	0.00	59.70	1	2,494	0.04%
2023/08/14	0	0.00	0.1	61.30	60.80	-0.1	2,437	0.00%
2023/08/09	0.1	62.00	0	0.00	61.80	0.1	2,443	0.00%
2023/08/02	2	62.95	2.3	62.54	62.50	-0.3	2,421	-0.01%
2023/08/01	3	62.63	4	62.58	62.70	-1	2,406	-0.04%
2023/07/31	1.1	62.19	0	0.00	62.00	1.1	2,392	0.04%
2023/07/28	1	62.10	1	61.60	61.70	0	2,397	0.00%
2023/07/27	0	0.00	0.4	62.00	62.10	-0.4	2,392	-0.02%
2023/07/25	0	0.00	2	61.10	61.00	-2	2,387	-0.08%
2023/07/24	0	0.00	2	61.05	61.30	-2	2,419	-0.08%
2023/07/18	0	0.00	1.8	61.95	62.20	-1.8	2,509	-0.07%
2023/07/14	2	61.00	0	0.00	61.40	2	2,522	0.08%
2023/07/13	0	0.00	0.1	61.10	60.90	-0.1	2,540	0.00%
2023/07/11	0.2	62.03	0	0.00	61.80	0.2	2,548	0.01%
2023/07/10	0	0.00	16	61.79	61.50	-16	2,568	-0.62%
2023/07/06	2	61.45	1	61.20	60.60	1	2,596	0.04%
2023/07/05	2.4	62.97	0	0.00	61.90	2.4	2,579	0.09%
2023/07/04	0.1	61.80	0	0.00	62.50	0.1	2,562	0.00%
2023/07/03	0.1	60.70	0	0.00	61.00	0.1	2,547	0.00%
2023/06/30	0.1	60.20	0	0.00	60.20	0.1	2,549	0.00%
2023/06/29	0	0.00	1	61.20	60.40	-1	2,569	-0.04%
2023/06/28	1	59.60	0	0.00	60.80	1	2,579	0.04%
2023/06/26	0	0.00	0.1	59.60	59.10	-0.1	2,604	0.00%
2023/06/19	0	59.70	0	0.00	59.80	0	2,647	0.00%
2023/06/14	1	60.20	0	0.00	60.50	1	2,795	0.04%
2023/06/12	0.1	60.60	0	0.00	60.30	0.1	3,139	0.00%
2023/06/08	0.1	61.10	2	61.00	61.10	-2	3,131	-0.06%
2023/06/07	1	61.40	0.1	60.90	61.40	0.9	3,131	0.03%
2023/06/06	1.1	60.87	0.5	60.70	60.90	0.6	3,097	0.02%
2023/06/05	2	60.45	35	60.35	60.50	-33	3,067	-1.07%
2023/06/02	1	57.40	0	0.00	57.30	1	2,955	0.03%
2023/06/01	1	57.00	0	0.00	57.00	1	2,946	0.03%
2023/05/26	1	55.80	3.4	56.04	55.90	-2.4	3,012	-0.08%
2023/05/15	2	54.75	7	54.64	54.70	-5	3,008	-0.17%
2023/05/11	0	0.00	2	56.80	56.70	-2	2,945	-0.07%
2023/05/04	0	0.00	0.5	58.20	58.40	-0.5	2,950	-0.02%
2023/04/25	1	58.80	0	0.00	57.50	1	2,990	0.03%
2023/04/24	1	57.70	0	0.00	58.20	1	2,914	0.03%
2023/04/21	1	56.00	0	0.00	56.00	1	2,856	0.04%
2023/04/19	0	0.00	5	56.90	56.70	-5	2,804	-0.18%
2023/04/17	0	0.00	2	58.10	58.00	-2	2,807	-0.07%
2023/04/13	1	58.20	0	0.00	58.10	1	2,815	0.04%
2023/04/07	0	0.00	1	56.60	56.70	-1	2,833	-0.04%
2023/03/31	2	57.20	0	0.00	56.50	2	2,882	0.07%
2023/03/27	1	56.90	0	0.00	56.80	1	3,853	0.03%
2023/03/24	0	0.00	1	57.90	57.00	-1	4,147	-0.02%
2023/03/23	10	57.10	0	0.00	57.00	10	4,176	0.24%
2023/03/22	1	56.80	0	0.00	57.00	1	4,223	0.02%
2023/03/21	1	57.00	2	56.90	56.80	-1	4,286	-0.02%
2023/03/20	3	56.10	0	55.50	55.60	3	4,364	0.07%
2023/03/17	0.5	57.88	9	57.60	57.90	-8.5	4,349	-0.20%
2023/03/16	18	58.11	3	58.00	58.30	15	4,469	0.34%
2023/03/15	13.4	58.76	12.1	59.39	58.50	1.3	4,473	0.03%
2023/03/13	0.1	64.40	0	0.00	65.50	0.1	4,489	0.00%
2023/03/10	1	66.00	2	65.90	66.00	-1	4,567	-0.02%
2023/03/08	0	0.00	1	67.10	67.20	-1	4,630	-0.02%
2023/03/03	1	65.90	5	66.32	66.00	-4	4,712	-0.08%
2023/03/02	0.1	66.50	0	0.00	66.20	0.1	4,796	0.00%
2023/02/22	0.1	67.30	1	67.30	67.20	-0.9	4,960	-0.02%
2023/02/17	0	0.00	1	68.10	67.80	-1	5,238	-0.02%
2023/02/15	0	0.00	4.3	67.59	67.40	-4.3	5,452	-0.08%
2023/02/14	0	66.60	0	0.00	67.20	0	5,461	0.00%
2023/02/09	1	67.00	6.3	66.92	66.80	-5.3	5,599	-0.09%
2023/02/07	2	66.75	2	66.90	66.80	0	5,670	0.00%
2023/02/06	0	0.00	10	66.60	66.40	-10	5,757	-0.17%
2023/02/03	0	0.00	10	67.30	67.50	-10	5,774	-0.17%
2023/02/02	0	0.00	4.1	67.75	67.90	-4.1	5,809	-0.07%
2023/02/01	0	0.00	10	67.30	67.40	-10	5,872	-0.17%
2023/01/31	5	66.26	4.2	65.85	66.90	0.9	5,928	0.01%
2023/01/30	0	65.00	0	0.00	65.10	0	5,901	0.00%
2023/01/17	0	0.00	6	64.00	63.70	-6	5,863	-0.10%
2023/01/16	0	0.00	4	63.80	63.80	-4	5,931	-0.07%
2023/01/10	1	63.60	0	0.00	64.00	1	6,318	0.02%
2023/01/09	0	0.00	0.1	64.10	64.00	-0.1	6,329	0.00%
2023/01/06	0	63.50	29	63.38	63.10	-29	6,363	-0.46%
2023/01/05	2.1	63.41	0	0.00	63.30	2.1	6,551	0.03%
2023/01/03	0	0.00	24	65.12	65.10	-24	6,868	-0.35%
2022/12/30	0	0.00	16	66.40	65.00	-16	6,950	-0.23%
2022/12/29	5	66.10	0	0.00	65.90	5	6,996	0.07%
2022/12/28	0	0.00	2.2	66.89	66.90	-2.2	7,119	-0.03%
2022/12/27	0	0.00	5	67.86	67.90	-5	7,294	-0.07%
2022/12/26	0.2	66.80	0	0.00	67.30	0.2	7,293	0.00%
2022/12/23	1	66.60	0	0.00	66.70	1	7,274	0.01%
2022/12/22	10.1	66.00	14	66.84	66.60	-4	7,234	-0.05%
2022/12/21	6	64.02	3	64.50	64.90	3	7,035	0.04%
2022/12/20	12.1	65.77	3	65.30	64.10	9.1	6,836	0.13%
2022/12/19	7	67.22	17	66.91	67.00	-10	6,653	-0.15%
2022/12/16	9	69.01	7.5	70.39	68.70	1.6	6,402	0.02%
2022/12/15	0	69.30	1	69.50	69.10	-1	6,149	-0.02%
2022/12/14	4	68.10	14.8	68.79	69.30	-10.8	6,138	-0.18%
2022/12/13	13	66.60	5	67.00	66.90	8	6,097	0.13%
2022/12/12	8	66.96	12	66.72	66.50	-4	6,108	-0.07%
2022/12/09	10	68.30	19	69.28	68.90	-9	6,048	-0.15%
2022/12/08	27	69.03	6	69.41	69.10	21	5,996	0.35%
2022/12/07	15	71.17	7	71.19	71.30	8	5,828	0.14%
2022/12/06	21	70.83	11	70.60	70.00	10	5,757	0.17%
2022/12/05	26	69.80	17.4	70.26	70.40	8.6	5,702	0.15%
2022/12/02	0.1	67.60	10.1	67.99	67.20	-10	5,566	-0.18%
2022/12/01	6	67.20	13	66.86	66.30	-7	5,549	-0.13%
2022/11/30	3	65.80	1	66.10	66.30	2	5,543	0.04%
2022/11/29	2	66.00	0	0.00	66.10	2	5,555	0.04%
2022/11/28	1	66.00	3	65.90	66.10	-2	5,623	-0.04%
2022/11/25	10	67.30	1	66.50	66.00	9	5,670	0.16%
2022/11/24	14	65.81	24	65.98	66.80	-10	5,627	-0.18%
2022/11/23	10	64.50	8	64.60	65.00	2	5,536	0.04%
2022/11/22	8	63.20	27	63.44	64.00	-19	5,479	-0.35%
2022/11/21	20	64.90	0.2	64.80	64.10	19.9	5,480	0.36%
2022/11/18	5	64.26	1	64.00	64.00	4	5,485	0.07%
2022/11/17	8.2	64.39	0	0.00	63.90	8.2	5,456	0.15%
2022/11/16	19	66.51	57	65.20	65.20	-38	5,409	-0.70%
2022/11/15	7	66.70	32	66.69	67.10	-25	5,317	-0.47%
2022/11/14	26	64.97	4.2	64.29	65.00	21.8	5,222	0.42%
2022/11/11	3	61.50	10	62.30	62.70	-7	5,066	-0.14%
2022/11/09	2	62.20	1	62.00	61.50	1	5,132	0.02%
2022/11/08	11	60.35	4.4	60.92	61.20	6.6	5,205	0.13%
2022/11/07	6	58.63	0	0.00	59.30	6	5,240	0.11%
2022/11/04	7	59.26	0.2	59.60	59.60	6.8	5,279	0.13%
2022/11/03	1	58.80	2	58.60	59.20	-1	5,334	-0.02%
2022/11/02	0	0.00	6	58.18	58.60	-6	5,400	-0.11%
2022/11/01	2	56.00	3	56.13	56.70	-1	5,495	-0.02%
2022/10/31	12	56.02	1	55.30	55.20	11	5,540	0.20%
2022/10/28	20	55.30	19	55.79	55.80	1	5,610	0.02%
2022/10/27	0	0.00	15.2	54.49	54.80	-15.2	5,593	-0.27%
2022/10/26	0.1	52.60	0	0.00	52.80	0.1	5,660	0.00%
2022/10/25	1	53.40	0	0.00	52.60	1	6,121	0.02%
2022/10/24	3	53.97	0	0.00	52.90	3	6,126	0.05%
2022/10/21	5	54.10	5	54.40	53.70	0	6,112	0.00%
2022/10/20	1	52.70	19	53.24	53.40	-18	6,148	-0.29%
2022/10/19	9	51.70	4	52.60	52.30	5	6,231	0.08%
2022/10/18	0	0.00	4	51.20	51.40	-4	6,302	-0.06%
2022/10/14	0	51.10	7.6	51.21	51.00	-7.6	6,956	-0.11%
2022/10/13	5	51.73	2	53.40	50.90	3	7,122	0.04%
2022/10/12	6.1	53.35	24	53.46	53.60	-18	6,937	-0.26%
2022/10/11	1	50.70	5	50.27	50.10	-4	6,663	-0.06%
2022/10/07	10	51.19	18	50.94	51.00	-8	6,601	-0.12%
2022/10/06	3	50.50	1	50.40	50.60	2	6,516	0.03%
2022/10/05	2	50.10	3	50.17	50.00	-1	6,463	-0.02%
2022/10/04	1	49.55	11	49.55	49.65	-10	6,343	-0.16%
2022/10/03	0	0.00	2	50.80	50.30	-2	6,162	-0.03%
2022/09/28	4	51.00	5	50.78	50.50	-1	6,156	-0.02%
2022/09/27	0	0.00	5	51.40	52.60	-5	6,155	-0.08%
2022/09/23	0	0.00	5	52.56	52.10	-5	6,099	-0.08%
2022/09/22	1	51.90	0	0.00	52.40	1	6,093	0.02%
2022/09/20	5	52.40	0.3	52.50	52.50	4.7	5,984	0.08%
2022/09/16	0.1	53.10	0	0.00	53.30	0.1	5,887	0.00%
2022/09/14	1	53.90	0	0.00	54.10	1	5,847	0.02%
2022/09/13	1	55.00	10	55.20	55.10	-9	5,849	-0.15%
2022/09/12	3	54.50	13	55.23	55.10	-10	5,862	-0.17%
2022/09/08	0	0.00	16.5	55.12	54.90	-16.5	5,858	-0.28%
2022/09/07	5.2	56.19	0.5	56.94	55.20	4.7	5,795	0.08%
2022/09/06	2	58.40	0	0.00	57.90	2	5,722	0.03%
2022/09/05	2	59.50	3	60.20	59.40	-1	5,698	-0.02%
2022/09/02	9	60.78	4	60.10	60.10	5	5,705	0.09%
2022/09/01	12	62.93	7.5	62.41	62.50	4.5	5,643	0.08%
2022/08/29	1.2	64.93	5	65.10	65.30	-3.8	5,569	-0.07%
2022/08/26	0.1	66.10	0	0.00	66.80	0.1	5,540	0.00%
2022/08/25	14	64.99	7	64.80	65.00	7	5,496	0.13%
2022/08/23	3.2	65.13	2	65.30	65.20	1.2	5,494	0.02%
2022/08/19	5	65.04	2	65.60	65.80	3	5,520	0.05%
2022/08/18	3	65.80	14	66.01	66.00	-11	5,506	-0.20%
2022/08/17	11	66.15	7	66.91	66.30	4	5,508	0.07%
2022/08/16	13	65.85	12	66.38	66.30	1	5,509	0.02%
2022/08/15	13	68.67	18	68.61	68.70	-5	5,406	-0.09%
2022/08/12	3.1	64.27	1	64.10	65.30	2.1	5,302	0.04%
2022/08/11	12	62.62	9	63.47	63.70	3	5,286	0.06%
2022/08/10	1.2	60.92	1	61.70	61.00	0.2	5,273	0.00%
2022/08/09	5	60.60	3	60.67	60.70	2	5,321	0.04%
2022/08/08	6	64.83	33.1	64.85	64.50	-27.1	5,342	-0.51%
2022/08/05	4	64.75	4.6	64.99	65.00	-0.6	5,284	-0.01%
2022/08/04	2	62.50	2.4	62.73	63.70	-0.4	5,441	-0.01%
2022/08/03	0.1	65.50	0	0.00	65.00	0.1	5,496	0.00%
2022/08/02	4.3	65.01	10	65.55	65.90	-5.7	5,716	-0.10%
2022/08/01	9	62.37	17.1	63.54	65.50	-8.1	6,231	-0.13%
2022/07/29	0.2	61.60	0	0.00	61.60	0.2	5,753	0.00%
2022/07/28	5.7	68.58	0	0.00	68.40	5.7	5,718	0.10%
2022/07/27	13	68.42	10	68.90	69.10	3	5,796	0.05%
2022/07/26	9	69.72	2	69.25	69.30	7	5,796	0.12%
2022/07/25	23	67.30	29	67.32	67.90	-6	5,627	-0.11%
2022/07/22	48.3	65.92	93	64.31	66.60	-44.7	5,429	-0.82%
2022/07/21	2.2	65.70	0	0.00	65.70	2.2	5,007	0.04%
2022/07/20	4.1	74.70	36.1	79.66	72.90	-32	4,995	-0.64%
2022/07/18	0	0.00	0.1	78.60	80.50	-0.1	4,803	0.00%
2022/07/13	5	77.00	0	0.00	78.00	5	4,809	0.10%
2022/07/12	6	76.88	0	0.00	75.50	6	4,882	0.12%
2022/07/08	0	0.00	1	77.10	76.90	-1	4,849	-0.02%
2022/07/07	55	74.58	0	0.00	75.80	55	4,868	1.13%
2022/07/05	3	74.80	3	76.00	76.30	0	4,990	0.00%
2022/07/04	0	0.00	1	74.70	74.50	-1	4,992	-0.02%
2022/06/30	0.1	78.40	28	77.65	77.60	-28	4,978	-0.56%
2022/06/28	2.4	79.92	0	0.00	80.00	2.4	4,983	0.05%
2022/06/24	0	0.00	2.1	79.89	79.60	-2.1	5,041	-0.04%
2022/06/23	1.1	77.07	1	77.00	78.20	0.1	5,069	0.00%
2022/06/22	0	79.20	30	79.03	79.10	-30	5,110	-0.59%
2022/06/21	0	0.00	1	80.70	81.40	-1	5,123	-0.02%
2022/06/20	0.4	80.00	0	0.00	78.80	0.4	5,159	0.01%
2022/06/17	0	0.00	2	81.85	82.60	-2	5,198	-0.04%
2022/06/16	0	0.00	0.4	84.74	82.40	-0.4	5,186	-0.01%
2022/06/15	0.1	85.10	5	84.60	84.30	-5	5,201	-0.10%
2022/06/13	28	85.34	0	0.00	84.00	28	5,256	0.53%
2022/06/10	12	86.67	0	0.00	87.20	12	5,238	0.23%
2022/06/08	6	85.75	10	85.55	85.50	-4	5,261	-0.08%
2022/06/02	0	0.00	2	84.50	84.40	-2	5,475	-0.04%
2022/06/01	10.1	85.40	0	0.00	85.10	10.1	5,590	0.18%
2022/05/31	12	84.98	2	85.00	85.10	10	5,623	0.18%
2022/05/30	25	84.47	8	84.88	85.10	17	5,656	0.30%
2022/05/27	2	82.90	0	0.00	83.20	2	5,653	0.04%
2022/05/25	2	82.30	1	81.70	82.30	1	5,806	0.02%
2022/05/24	1.1	82.28	0	0.00	81.50	1.1	6,042	0.02%
2022/05/23	2	82.40	2	83.20	83.20	0	6,136	0.00%
2022/05/20	10	82.50	0	0.00	82.30	10	6,238	0.16%
2022/05/19	2.5	81.53	1	81.40	81.90	1.5	6,341	0.02%
2022/05/18	10.6	84.31	0	0.00	84.10	10.6	6,319	0.17%
2022/05/17	0.2	82.70	6	82.05	83.80	-5.9	6,370	-0.09%
2022/05/16	3.2	81.97	2	82.90	81.00	1.2	6,264	0.02%
2022/05/13	12.1	82.66	8	82.58	82.90	4.1	6,165	0.07%
2022/05/12	24.5	83.85	33	83.04	82.00	-8.6	6,064	-0.14%
2022/05/11	16.6	86.91	1	88.50	86.50	15.6	5,834	0.27%
2022/05/10	4.2	87.95	1	87.00	87.60	3.2	5,686	0.06%
2022/05/09	39.3	93.67	11	91.39	91.00	28.3	5,402	0.52%
2022/05/06	2.2	101.00	0	0.00	101.00	2.2	4,760	0.05%
2022/05/05	1	112.00	0	0.00	112.00	1	4,785	0.02%
2022/05/04	0	0.00	37.2	123.23	124.00	-37.2	4,793	-0.78%
2022/05/03	1	118.50	3.6	117.69	119.50	-2.6	4,695	-0.06%
2022/04/29	0.1	114.50	3.6	115.24	115.50	-3.6	4,632	-0.08%
2022/04/28	0	0.00	12	112.42	112.00	-12	4,635	-0.26%
2022/04/27	11	111.55	26.8	109.33	112.50	-15.8	4,626	-0.34%
2022/04/26	1	110.50	27	110.50	110.50	-26	4,485	-0.58%
2022/04/25	12.3	100.09	0	0.00	100.50	12.3	4,396	0.28%
2022/04/21	1	104.00	0	0.00	103.50	1	4,470	0.02%
2022/04/20	3.1	104.49	0	0.00	103.50	3.1	4,502	0.07%
2022/04/18	6.5	102.85	2	102.00	102.00	4.5	4,632	0.10%
2022/04/14	0.1	108.00	0	0.00	107.50	0.1	4,598	0.00%
2022/04/13	12	108.00	0	0.00	108.50	12	4,682	0.26%
2022/04/12	22	108.18	4	106.88	107.00	18	4,665	0.39%
2022/04/11	9	113.22	8	112.69	113.00	1	4,572	0.02%
2022/04/08	0	0.00	5	115.50	116.00	-5	4,553	-0.11%
2022/04/07	6	115.50	22	118.55	114.50	-16	4,569	-0.35%
2022/04/06	1	116.50	0	0.00	117.50	1	4,541	0.02%
2022/03/31	1	116.00	10.1	116.50	116.00	-9.1	4,530	-0.20%
2022/03/30	0	0.00	21	118.26	117.50	-21	4,582	-0.46%
2022/03/29	9	116.61	1	117.50	117.50	8	4,686	0.17%
2022/03/28	31	114.84	0	0.00	116.00	31	4,814	0.64%
2022/03/25	3	118.33	56.2	117.82	118.00	-53.2	4,995	-1.07%
2022/03/24	0	0.00	2	117.00	116.00	-2	5,080	-0.04%
2022/03/23	1	115.00	0	115.00	115.50	1	5,195	0.02%
2022/03/22	0	0.00	2.1	108.76	114.50	-2.1	5,189	-0.04%
2022/03/18	0	0.00	4.4	108.66	108.50	-4.4	5,182	-0.08%
2022/03/17	10.1	107.00	2	107.75	107.50	8.1	5,236	0.15%
2022/03/16	0	0.00	5	105.00	104.50	-5	5,235	-0.10%
2022/03/15	2.1	106.51	1.3	106.23	106.00	0.8	5,194	0.01%
2022/03/14	3	107.50	0	0.00	107.50	3	5,214	0.06%
2022/03/11	7.1	107.65	1	108.00	108.50	6.1	5,224	0.12%
2022/03/10	1	111.00	7.2	110.50	110.00	-6.2	5,234	-0.12%
2022/03/09	7	105.57	22	104.50	107.00	-15	5,237	-0.29%
2022/03/08	6.1	104.78	23	105.09	103.50	-17	5,279	-0.32%
2022/03/07	5.2	109.19	19	109.63	109.50	-13.9	5,186	-0.27%
2022/03/04	2	115.25	3.1	116.85	115.00	-1.1	5,094	-0.02%
2022/03/03	0	0.00	1.5	117.60	117.50	-1.5	5,115	-0.03%
2022/03/02	10	116.50	1	116.50	116.00	9	5,103	0.18%
2022/03/01	3	114.33	22	113.86	115.00	-19	5,084	-0.37%
2022/02/25	4	114.25	6.1	113.57	115.00	-2.1	5,061	-0.04%
2022/02/24	50.2	116.42	7.9	116.99	113.00	42.3	5,019	0.84%
2022/02/23	17.1	115.18	13.3	115.92	117.50	3.8	4,797	0.08%
2022/02/22	13.1	111.57	2	111.00	112.00	11.1	4,706	0.23%
2022/02/21	23.3	110.87	47.1	109.25	113.00	-23.8	4,609	-0.52%
2022/02/18	11	107.09	3.1	107.68	108.00	7.9	4,520	0.17%
2022/02/17	13.1	105.81	13	105.27	107.00	0.1	4,518	0.00%
2022/02/16	2	102.75	0	0.00	103.00	2	4,484	0.04%
2022/02/15	2	102.75	2.4	102.29	102.00	-0.4	4,479	-0.01%
2022/02/14	19	99.99	0.1	99.90	100.00	19	4,450	0.43%
2022/02/11	1	100.99	12	100.00	100.50	-11	4,436	-0.25%
2022/02/09	4	99.73	5.2	99.51	99.80	-1.2	4,440	-0.03%
2022/02/08	2	99.35	1	99.30	99.50	1	4,476	0.02%
2022/02/07	0.1	97.69	5	98.48	98.80	-5	4,483	-0.11%
2022/01/26	3	94.70	0	0.00	94.60	3	4,488	0.07%
2022/01/25	3.1	94.21	0	0.00	93.80	3.1	4,598	0.07%
2022/01/21	8.2	96.92	3	96.90	96.10	5.2	4,708	0.11%
2022/01/20	6	99.47	0	0.00	98.70	6	4,720	0.13%
2022/01/19	9.1	100.61	2	100.00	99.20	7.1	4,873	0.14%
2022/01/18	3	101.00	2.3	102.22	101.50	0.7	4,960	0.01%
2022/01/17	2	100.75	0.3	101.50	102.00	1.7	5,044	0.03%
2022/01/14	3.2	101.14	2.7	101.87	100.00	0.5	5,128	0.01%
2022/01/13	3	102.00	1	101.00	102.50	2	5,120	0.04%
2022/01/11	15.1	102.46	7	102.57	102.50	8.1	5,114	0.16%
2022/01/10	10	99.30	2	99.25	99.30	8	5,035	0.16%
2022/01/07	5.1	99.16	0	0.00	98.90	5.1	5,042	0.10%
2022/01/06	3	100.10	3	101.67	100.50	0	5,016	0.00%
2022/01/05	0	0.00	6	97.87	98.80	-6	5,041	-0.12%
2022/01/04	0	0.00	21	97.29	98.10	-21	5,083	-0.41%
2021/12/30	2.1	97.41	1	98.10	97.50	1.1	5,151	0.02%
2021/12/29	25	97.50	2	97.60	97.20	23	5,228	0.44%
2021/12/28	2.1	96.30	0	0.00	96.20	2.1	5,276	0.04%
2021/12/27	5	96.14	17	96.55	96.10	-12	5,496	-0.22%
2021/12/24	1	96.20	2	96.75	96.30	-1	5,611	-0.02%
2021/12/23	17	94.38	0	0.00	94.40	17	5,630	0.30%
2021/12/22	11	94.47	0	0.00	94.10	11	5,572	0.20%
2021/12/21	12.1	96.70	31	96.99	96.30	-19	5,570	-0.34%
2021/12/20	0.1	93.20	0	0.00	94.20	0.1	5,722	0.00%
2021/12/17	2	92.35	0	0.00	93.40	2	5,685	0.04%
2021/12/16	2.2	93.42	0	0.00	93.10	2.2	5,844	0.04%
2021/12/15	8	94.10	3	94.40	94.20	5	6,185	0.08%
2021/12/14	5	93.50	1	92.60	92.50	4	6,310	0.06%
2021/12/13	14	94.69	0	0.00	93.50	14	6,365	0.22%
2021/12/10	22	96.25	10	96.20	95.80	12	6,527	0.18%
2021/12/08	3.4	98.23	22	98.46	97.70	-18.6	6,843	-0.27%
2021/12/07	1.1	97.55	2.3	97.80	98.60	-1.3	6,889	-0.02%
2021/12/06	7	95.97	0	0.00	96.50	7	6,922	0.10%
2021/12/03	8.4	96.99	0	0.00	97.10	8.4	6,968	0.12%
2021/12/02	12.8	97.50	3	97.57	97.10	9.8	6,977	0.14%
2021/12/01	0	0.00	0.2	100.00	100.00	-0.2	7,010	0.00%
2021/11/30	0.1	101.50	1	101.01	100.00	-0.9	7,034	-0.01%
2021/11/29	1.1	99.59	2	99.30	99.10	-0.9	7,095	-0.01%
2021/11/26	6	100.42	0	101.00	100.50	6	7,131	0.08%
2021/11/25	10.2	102.99	0	0.00	103.00	10.2	7,181	0.14%
2021/11/24	5.2	102.83	1	104.00	103.50	4.2	7,201	0.06%
2021/11/23	2	104.75	0	104.00	104.00	2	7,182	0.03%
2021/11/22	11.1	106.00	0	0.00	106.50	11.1	7,119	0.16%
2021/11/19	2	107.75	0	0.00	107.50	2	7,089	0.03%
2021/11/18	0	111.00	0	0.00	110.50	0	7,070	0.00%
2021/11/17	0	0.00	21	109.21	110.00	-21	7,049	-0.30%
2021/11/16	28	108.43	10	108.00	109.00	18	7,030	0.26%
2021/11/15	10	109.40	1	108.00	110.50	9	7,020	0.13%
2021/11/12	0	0.00	2	105.25	105.00	-2	6,951	-0.03%
2021/11/10	3	102.50	1	103.50	103.00	2	7,055	0.03%
2021/11/09	1	104.00	2	103.25	103.50	-1	7,149	-0.01%
2021/11/08	0	0.00	3	103.67	102.50	-3	7,157	-0.04%
2021/11/05	11	102.32	0	0.00	102.00	11	7,166	0.15%
2021/11/04	1	104.50	2	105.00	104.50	-1	7,128	-0.01%
2021/11/02	3.7	105.24	34	105.75	104.00	-30.4	7,065	-0.43%
2021/11/01	2.1	109.27	1.1	109.64	110.00	1	6,976	0.01%
2021/10/29	1.1	106.18	3	107.17	108.50	-1.9	6,886	-0.03%
2021/10/28	5	103.70	2.2	103.64	104.50	2.8	6,811	0.04%
2021/10/27	26.5	103.47	6	102.75	104.00	20.5	6,774	0.30%
2021/10/26	6.4	97.33	9	98.39	98.80	-2.6	6,607	-0.04%
2021/10/25	3	94.03	9	95.87	93.20	-6	6,519	-0.09%
2021/10/22	1.1	93.56	3	92.57	93.90	-2	6,455	-0.03%
2021/10/20	0	0.00	1	89.00	88.80	-1	6,408	-0.02%
2021/10/19	1.1	88.03	0.2	89.00	88.50	0.9	6,448	0.01%
2021/10/18	1	89.30	0	0.00	89.00	1	6,436	0.02%
2021/10/15	2.4	87.72	0	0.00	87.70	2.4	6,418	0.04%
2021/10/14	1	87.70	0	0.00	87.20	1	6,434	0.02%
2021/10/13	5	85.08	32	87.66	85.80	-27	6,473	-0.42%
2021/10/12	27.5	88.57	0	0.00	88.00	27.5	6,377	0.43%
2021/10/08	1	92.10	1	91.60	90.60	0	6,330	0.00%
2021/10/07	3.1	89.91	0	0.00	90.00	3.1	6,285	0.05%
2021/10/06	2.1	89.61	0	0.00	89.30	2.1	6,285	0.03%
2021/10/05	1	89.10	1	89.40	89.20	0	6,247	0.00%
2021/10/04	32.1	90.92	16	91.60	89.70	16.1	6,383	0.25%
2021/10/01	22	123.41	23	124.28	124.00	-1	6,331	-0.02%
2021/09/30	2.5	127.40	2	127.75	128.00	0.5	6,261	0.01%
2021/09/29	32.2	124.51	5	123.00	123.50	27.2	6,174	0.44%
2021/09/28	1.3	120.70	12	123.83	125.00	-10.8	6,113	-0.18%
2021/09/27	140	120.76	51.4	125.71	120.50	88.6	5,939	1.49%	大買/
2021/09/24	12.4	134.27	4	131.88	132.00	8.4	5,575	0.15%
2021/09/23	5.1	132.21	5.1	132.11	133.50	-0.1	5,454	0.00%
2021/09/22	27	136.69	1	142.00	131.50	26	5,182	0.50%
2021/09/17	5	139.90	16.4	142.31	146.00	-11.4	4,843	-0.23%
2021/09/16	9.2	136.58	3	137.83	138.00	6.2	4,705	0.13%
2021/09/15	8.1	137.14	0.6	137.00	138.00	7.5	4,610	0.16%
2021/09/14	1	134.00	19	132.58	135.50	-18	4,370	-0.41%
2021/09/13	5	131.30	100	133.92	129.50	-95	4,221	-2.25%
2021/09/10	2	129.00	190	128.88	129.50	-188	4,038	-4.66%	大賣/鉅額交易
2021/09/09	0	0.00	135	124.98	125.00	-135	3,986	-3.39%	大賣/鉅額交易
2021/09/08	4	122.50	0	0.00	121.50	4	3,926	0.10%
2021/09/07	3	120.67	0	0.00	125.50	3	3,840	0.08%
2021/09/06	19	119.61	2	122.75	121.50	17	3,781	0.45%
2021/09/03	2	117.50	2.8	117.21	117.00	-0.8	3,655	-0.02%
2021/09/02	16	116.06	1	114.00	116.00	15	3,598	0.42%
2021/09/01	1.5	112.83	2.4	113.71	117.00	-0.9	3,509	-0.03%
2021/08/31	1	111.00	2	110.50	111.00	-1	3,391	-0.03%
2021/08/30	0	0.00	3	104.00	105.50	-3	3,298	-0.09%
2021/08/24	0	0.00	2	97.10	98.40	-2	3,232	-0.06%
2021/08/23	1	97.80	2	96.70	97.90	-1	3,224	-0.03%
2021/08/20	2	95.80	0	0.00	95.00	2	3,223	0.06%
2021/08/19	1	96.50	0	0.00	95.60	1	3,215	0.03%
2021/08/18	1	99.00	13	98.77	99.80	-12	3,177	-0.38%
2021/08/17	0	0.00	1	100.00	98.10	-1	3,157	-0.03%
2021/08/16	12	102.33	0	0.00	102.00	12	3,112	0.39%
2021/08/13	1	101.00	6	100.97	102.50	-5	3,082	-0.16%
2021/08/11	0	0.00	5	95.56	96.60	-5	3,004	-0.17%
2021/08/09	1	92.00	1	93.50	93.90	0	3,103	0.00%
2021/08/05	2	94.10	0	0.00	93.80	2	3,263	0.06%
2021/08/04	2	95.85	0.8	95.40	95.30	1.2	3,365	0.04%
2021/08/03	1	95.60	0	0.00	95.60	1	3,470	0.03%
2021/08/02	6	97.90	0	0.00	98.00	6	3,529	0.17%
2021/07/29	0	98.80	1	97.90	98.70	-1	3,513	-0.03%
2021/07/28	8	96.73	1	96.70	96.60	7	3,538	0.20%
2021/07/27	3	99.37	2.5	98.86	99.00	0.5	3,565	0.01%
2021/07/26	3	103.33	1	106.50	103.00	2	3,548	0.06%
2021/07/23	1	100.50	41.1	101.70	102.00	-40.1	3,488	-1.15%
2021/07/22	2	97.65	0	98.00	98.10	2	3,418	0.06%
2021/07/21	0.1	97.40	0	0.00	97.60	0.1	3,421	0.00%
2021/07/20	1	97.20	1.1	97.42	97.80	-0.1	3,494	0.00%
2021/07/19	6	98.80	2	98.75	98.20	4	3,473	0.12%
2021/07/15	2.1	97.00	0	0.00	97.20	2.1	3,513	0.06%
2021/07/14	0	0.00	1	95.00	95.80	-1	3,539	-0.03%
2021/07/13	2	97.89	5.7	96.87	96.10	-3.6	3,629	-0.10%
2021/07/12	5	98.40	5	98.10	98.20	0	3,627	0.00%
2021/07/09	7	97.66	32	98.12	97.70	-25	3,592	-0.70%
2021/07/08	15	95.68	13	95.63	99.00	2	3,394	0.06%
2021/07/05	0	0.00	1	88.30	87.70	-1	3,278	-0.03%
2021/07/02	1	87.90	1	87.80	87.90	0	3,401	0.00%
2021/07/01	0	0.00	4	88.53	88.10	-4	3,418	-0.12%
2021/06/30	1	87.90	1	87.80	87.90	0	3,444	0.00%
2021/06/29	1.1	87.63	0	0.00	87.90	1.1	3,493	0.03%
2021/06/28	3	88.70	1	88.00	88.80	2	3,503	0.06%
2021/06/25	11	86.24	1	86.60	86.50	10	3,497	0.29%
2021/06/23	0	0.00	0.5	84.20	84.20	-0.5	3,779	-0.01%
2021/06/21	2	82.50	1	83.00	82.20	1	4,024	0.02%
2021/06/18	6	83.55	1	83.80	83.00	5	4,042	0.12%
2021/06/16	1.8	84.63	0	0.00	84.90	1.8	4,174	0.04%
2021/06/15	3	84.73	1	84.30	84.80	2	4,225	0.05%
2021/06/11	0	0.00	10	83.80	83.80	-10	4,265	-0.23%
2021/06/09	4	82.60	0	0.00	82.90	4	4,341	0.09%
2021/06/04	4	83.53	0	0.00	83.50	4	4,489	0.09%
2021/06/02	20	82.90	0	0.00	83.40	20	4,595	0.44%
2021/06/01	0	0.00	1	82.80	83.30	-1	4,589	-0.02%
2021/05/28	2	82.40	0	0.00	82.80	2	4,665	0.04%
2021/05/25	2	83.00	0	0.00	82.90	2	4,770	0.04%
2021/05/24	1	82.30	3	81.90	82.70	-2	4,794	-0.04%
2021/05/21	7	81.44	0	0.00	82.20	7	4,866	0.14%
2021/05/19	10	81.30	0	0.00	81.10	10	4,907	0.20%
2021/05/18	2	80.05	6	81.43	81.80	-4	4,954	-0.08%
2021/05/17	2	79.70	0	0.00	78.20	2	4,939	0.04%
2021/05/14	2	84.15	6	82.17	82.90	-4	4,847	-0.08%
2021/05/12	3	83.87	20	83.00	81.70	-17	4,657	-0.36%
2021/05/11	17	88.10	0	0.00	86.50	17	4,518	0.38%
2021/05/10	5	87.90	0.2	88.50	88.80	4.8	4,399	0.11%
2021/05/04	0	0.00	2	83.30	83.20	-2	4,211	-0.05%
2021/04/29	0	0.00	5.5	85.48	85.20	-5.5	4,102	-0.13%
2021/04/27	5	87.10	10	86.60	86.80	-5	4,072	-0.12%
2021/04/26	1	86.60	0	0.00	86.80	1	4,042	0.02%
2021/04/23	1	83.80	0	0.00	83.90	1	3,948	0.03%
2021/04/22	5	84.60	0	0.00	82.80	5	3,936	0.13%
2021/04/21	0	0.00	8	83.33	83.90	-8	3,854	-0.21%
2021/04/20	0	0.00	5.8	83.03	83.40	-5.8	3,839	-0.15%
2021/04/19	1	81.60	4.3	82.70	82.30	-3.3	3,822	-0.09%
2021/04/15	1	80.10	2	79.85	80.20	-1	3,689	-0.03%
2021/04/14	10	79.84	2	79.15	79.10	8	3,657	0.22%
2021/04/13	2	79.25	27	80.03	79.20	-25	3,647	-0.69%
2021/04/12	3	78.83	0	0.00	79.40	3	3,614	0.08%
2021/04/09	12	78.38	4	78.58	78.60	8	3,580	0.22%
2021/04/08	5	78.52	2	78.00	79.00	3	3,552	0.08%
2021/04/07	32	78.97	0	0.00	79.20	32	3,420	0.94%
2021/04/06	102	79.07	1	79.30	79.20	101	3,404	2.97%	大買/鉅額交易
2021/04/01	11.2	79.16	0	0.00	79.10	11.2	3,361	0.33%
2021/03/31	58	79.21	0	0.00	79.70	58	3,306	1.75%
2021/03/30	0	0.00	4	78.23	78.40	-4	3,270	-0.12%
2021/03/29	9	78.36	116.4	77.69	78.70	-107.4	3,233	-3.32%	大賣/鉅額交易
2021/03/26	1	79.90	11	80.04	80.30	-10	2,985	-0.34%
2021/03/25	8	79.00	7	79.86	80.10	1	2,951	0.03%
2021/03/24	7	80.61	5	80.14	80.10	2	2,915	0.07%
2021/03/23	35	82.60	5	82.58	83.40	30	2,719	1.10%
2021/03/22	0	0.00	12.3	82.00	82.50	-12.3	2,676	-0.46%
2021/03/19	8	80.98	1	80.20	80.10	7	2,645	0.26%
2021/03/18	2	82.60	16	82.55	82.50	-14	2,508	-0.56%
2021/03/17	7	83.04	3	82.77	83.10	4	2,457	0.16%
2021/03/16	96	80.90	7	81.36	81.80	89	2,415	3.68%
2021/03/15	0	0.00	3	80.00	80.20	-3	2,389	-0.13%
2021/03/12	0	0.00	2	78.60	79.40	-2	2,372	-0.08%
2021/03/11	0	0.00	13	79.75	78.70	-13	2,364	-0.55%
2021/03/10	0	0.00	1	78.50	78.00	-1	2,283	-0.04%
2021/03/09	3	78.17	7	77.91	78.50	-4	2,267	-0.18%
2021/03/08	0	0.00	3.4	77.18	77.30	-3.4	2,218	-0.15%
2021/03/04	1	75.50	6	75.30	76.00	-5	2,206	-0.23%
2021/03/03	1	74.90	2	75.50	75.50	-1	2,149	-0.05%
2021/03/02	1	75.30	4	75.40	75.30	-3	2,122	-0.14%
2021/02/26	4	75.25	1	75.20	74.90	3	2,072	0.14%
2021/02/25	1	74.30	0	0.00	74.70	1	2,017	0.05%
2021/02/24	9	74.09	8	73.91	73.80	1	2,009	0.05%
2021/02/23	10	73.81	20	73.90	74.10	-10	1,964	-0.51%
2021/02/22	8	72.56	7	73.63	73.40	1	1,876	0.05%
2021/02/19	2	71.00	0.2	71.40	71.70	1.8	1,822	0.10%
2021/02/18	2	71.50	2	71.25	72.30	0	1,823	0.00%
2021/02/05	0	0.00	5	68.90	68.60	-5	1,793	-0.28%
2021/02/04	0	0.00	1	68.70	68.80	-1	1,791	-0.06%
2021/01/27	1	69.10	0	0.00	68.80	1	1,825	0.05%
2021/01/26	1	68.80	0	0.00	68.70	1	1,823	0.05%
2021/01/25	0	0.00	0.2	68.80	69.10	-0.2	1,824	-0.01%
2021/01/22	1	68.50	5	68.20	68.60	-4	1,821	-0.22%
2021/01/19	1.1	68.91	0.7	69.00	69.50	0.4	1,837	0.02%
2021/01/15	7	69.36	0	0.00	69.10	7	1,819	0.38%
2021/01/14	0.1	69.60	0	0.00	70.00	0.1	1,820	0.01%
2021/01/13	0.8	70.20	0	0.00	70.20	0.8	1,819	0.04%
2021/01/06	1.2	71.08	0	0.00	69.80	1.2	1,713	0.07%
2020/12/28	2	68.95	2	69.30	69.50	0	1,621	0.00%
2020/12/22	0.8	68.70	0	0.00	68.00	0.8	1,587	0.05%
2020/12/18	5	69.56	5	70.00	70.00	0	1,568	0.00%
2020/12/17	0.1	68.70	0	0.00	69.00	0.1	1,541	0.00%
2020/12/16	0	0.00	4	68.50	68.90	-4	1,544	-0.26%
2020/12/15	2	68.00	0	0.00	68.20	2	1,533	0.13%
2020/12/10	0	0.00	2	69.00	69.10	-2	1,500	-0.13%
2020/12/09	1	69.40	0.3	69.60	69.30	0.7	1,487	0.05%
2020/12/08	3	70.27	0	0.00	69.90	3	1,466	0.20%
2020/12/04	0	0.00	5	70.50	70.60	-5	1,408	-0.35%
2020/12/03	0	0.00	1	70.00	70.50	-1	1,393	-0.07%
2020/12/02	2	70.00	1	70.20	69.80	1	1,377	0.07%
2020/11/30	0	0.00	1	69.90	69.60	-1	1,362	-0.07%
2020/11/27	5	69.40	0	0.00	69.10	5	1,328	0.38%
2020/11/26	0	0.00	1	69.20	69.10	-1	1,349	-0.07%
2020/11/25	0	0.00	1	69.00	68.90	-1	1,398	-0.07%
2020/11/24	0	0.00	1	69.00	69.00	-1	1,476	-0.07%
2020/11/23	0	0.00	1	69.20	69.00	-1	1,513	-0.07%
2020/11/20	0	0.00	6	69.15	68.80	-6	1,524	-0.39%
2020/11/19	2	69.20	1	69.40	69.00	1	1,561	0.06%
2020/11/18	4	69.25	4	68.98	69.30	0	1,553	0.00%
2020/11/17	1	69.20	3	69.13	69.30	-2	1,533	-0.13%
2020/11/16	0	0.00	5.7	69.06	68.60	-5.7	1,553	-0.37%
2020/11/13	4	68.48	0	0.00	68.60	4	1,542	0.26%
2020/11/10	0	0.00	2	67.45	67.30	-2	1,546	-0.13%
2020/11/05	20	66.30	1	66.50	66.50	19	1,594	1.19%
2020/11/02	2	66.50	0	0.00	66.50	2	1,619	0.12%
2020/10/28	0	0.00	1	67.20	66.90	-1	1,628	-0.06%
2020/10/27	0	0.00	2	66.85	66.80	-2	1,618	-0.12%
2020/10/22	0	0.00	2	66.20	66.20	-2	1,638	-0.12%
2020/10/19	2	65.50	0	0.00	65.40	2	1,702	0.12%
2020/10/14	0	0.00	1	66.00	65.60	-1	1,757	-0.06%
2020/10/07	1	65.10	0	0.00	65.20	1	2,114	0.05%
2020/10/06	0	0.00	2	65.30	65.10	-2	2,192	-0.09%
2020/09/28	1	64.50	0	0.00	64.60	1	2,331	0.04%
2020/09/24	1	64.40	0	0.00	64.50	1	2,396	0.04%
2020/09/23	1	65.30	0	0.00	65.30	1	2,427	0.04%
2020/09/22	1	65.80	0	0.00	65.80	1	2,459	0.04%
2020/09/21	1	66.30	0	0.00	66.50	1	2,489	0.04%
2020/09/16	2	66.50	0	0.00	66.40	2	2,562	0.08%
2020/09/11	1	66.90	0	0.00	66.80	1	2,624	0.04%
2020/09/09	4	66.95	1	67.20	67.60	3	2,669	0.11%
2020/09/01	1	68.50	1	68.60	68.30	0	2,925	0.00%
2020/08/31	5	69.76	5	69.50	69.60	0	2,939	0.00%
2020/08/28	6	68.52	3	68.70	68.90	3	2,921	0.10%
2020/08/27	6	67.70	0	0.00	67.50	6	2,920	0.21%
2020/08/26	0	0.00	1	67.10	66.80	-1	2,906	-0.03%
2020/08/25	0	0.00	1	66.50	66.50	-1	2,979	-0.03%
2020/08/21	2	64.70	0	0.00	64.70	2	3,630	0.06%
2020/08/20	3	63.83	0	0.00	64.10	3	3,668	0.08%
2020/08/19	0	0.00	2	66.30	66.10	-2	3,642	-0.05%
2020/08/18	2	65.50	0	0.00	65.50	2	3,597	0.06%
2020/08/14	1	65.50	0	0.00	65.50	1	3,624	0.03%
2020/08/11	0	0.00	1	66.70	66.40	-1	3,598	-0.03%
2020/08/07	1	65.40	0	0.00	65.60	1	3,648	0.03%
2020/08/06	0	0.00	3	66.00	66.00	-3	3,676	-0.08%
2020/08/04	0	0.00	1	65.10	65.10	-1	3,719	-0.03%
2020/07/30	0	0.00	0.4	64.20	64.10	-0.4	3,724	-0.01%
2020/07/29	0	0.00	4	64.50	64.30	-4	3,723	-0.11%
2020/07/27	2	63.90	0	0.00	64.00	2	3,752	0.05%
2020/07/20	1	64.70	0	0.00	65.20	1	3,693	0.03%
2020/07/17	5	65.46	2	66.00	65.30	3	3,679	0.08%
2020/07/16	10	66.85	0	0.00	66.10	10	3,652	0.27%
2020/07/15	0	0.00	4.6	71.42	71.40	-4.6	3,554	-0.13%
2020/07/14	5	71.42	0	0.00	71.30	5	3,480	0.14%
2020/07/13	5	71.90	11	71.89	71.80	-6	3,426	-0.18%
2020/07/10	17	71.19	16	71.60	71.10	1	3,372	0.03%
2020/07/09	0	0.00	7	71.97	71.90	-7	3,340	-0.21%
2020/07/08	1	71.80	0	0.00	71.90	1	3,314	0.03%
2020/07/07	3	71.97	6	71.63	72.00	-3	3,292	-0.09%
2020/07/06	21	71.90	100	71.80	72.00	-79	3,271	-2.42%
2020/07/03	3	72.17	40	71.98	71.90	-37	3,245	-1.14%
2020/07/02	22	71.97	1.7	71.98	72.40	20.3	3,233	0.63%
2020/07/01	50.7	71.74	60	71.70	71.70	-9.3	3,203	-0.29%
2020/06/30	110	70.29	1	70.70	70.80	109	3,182	3.42%	大買/鉅額交易
2020/06/29	1	68.60	0	0.00	69.40	1	3,209	0.03%
2020/06/23	0	0.00	2	68.90	69.00	-2	3,176	-0.06%
2020/06/19	1	68.90	0	0.00	68.90	1	3,158	0.03%
2020/06/16	1	69.10	0	0.00	69.10	1	3,164	0.03%
2020/06/15	0	0.00	1	69.10	68.60	-1	3,222	-0.03%
2020/06/12	2	68.05	0.1	69.10	69.00	1.9	3,255	0.06%
2020/06/10	0	0.00	1	70.30	70.60	-1	3,222	-0.03%
2020/06/09	1	69.40	2	70.00	69.20	-1	3,234	-0.03%
2020/06/08	0	0.00	1	69.50	69.80	-1	3,237	-0.03%
2020/06/03	2	68.70	1	68.60	68.40	1	3,176	0.03%
2020/06/01	6	66.83	0	0.00	66.90	6	3,078	0.19%
2020/05/26	0	0.00	1	68.30	68.30	-1	2,307	-0.04%
2020/05/20	1	67.60	2	67.40	67.40	-1	2,262	-0.04%
2020/05/19	3	68.40	0	0.00	67.80	3	2,252	0.13%
2020/05/18	2	66.90	1	67.70	68.00	1	2,226	0.04%
2020/05/15	0	0.00	1	67.40	67.00	-1	2,202	-0.05%
2020/05/14	1	66.10	0	0.00	66.10	1	2,153	0.05%
2020/05/13	1	66.60	0	0.00	67.00	1	2,125	0.05%
2020/05/12	1	67.00	0	0.00	66.90	1	2,100	0.05%
2020/05/08	1	67.60	0	0.00	67.80	1	2,051	0.05%
2020/05/07	1	67.40	0	0.00	67.60	1	2,042	0.05%
2020/05/04	1	67.00	0	0.00	67.00	1	2,060	0.05%
2020/04/30	0	0.00	1	68.90	68.50	-1	2,043	-0.05%
2020/04/20	0	0.00	1	66.60	66.80	-1	2,036	-0.05%
2020/04/17	2	67.35	0	0.00	66.40	2	2,012	0.10%
2020/04/15	1	68.40	3	68.27	68.00	-2	1,936	-0.10%
2020/04/13	1	67.80	0	0.00	67.50	1	1,914	0.05%
2020/04/09	1	67.40	0	0.00	67.40	1	1,935	0.05%
2020/04/08	1	68.00	0	0.00	67.80	1	1,923	0.05%
2020/04/06	0	0.00	0.4	68.90	68.90	-0.4	1,887	-0.02%
2020/03/31	0	0.00	5	69.90	69.40	-5	1,838	-0.27%
2020/03/25	1	66.80	1	67.20	66.60	0	1,808	0.00%
2020/03/24	0	0.00	8	66.00	65.80	-8	1,801	-0.44%
2020/03/19	3	62.10	0	0.00	61.20	3	1,767	0.17%
2020/03/18	0	0.00	4	64.88	64.40	-4	1,699	-0.24%
2020/03/17	5	63.50	0	0.00	63.30	5	1,651	0.30%
2020/03/16	1	64.60	1	64.70	65.40	0	1,636	0.00%
2020/03/13	0	0.00	3	65.43	66.10	-3	1,603	-0.19%
2020/03/12	1	66.30	0	0.00	66.10	1	1,541	0.06%
2020/03/10	0	0.00	2	67.75	68.90	-2	1,486	-0.13%
2020/03/04	1	68.80	0	0.00	68.70	1	1,473	0.07%
2020/03/03	0	0.00	20	68.90	68.70	-20	1,489	-1.34%
2020/03/02	1	69.30	0	0.00	68.50	1	1,491	0.07%
2020/02/26	1	67.70	0	0.00	67.90	1	1,486	0.07%
2020/02/21	0.4	68.30	0	0.00	68.20	0.4	1,515	0.03%
2020/02/19	0	0.00	1	68.70	69.30	-1	1,548	-0.06%
2020/02/13	0	0.00	3	67.90	67.80	-3	1,777	-0.17%
2020/02/11	0	0.00	2	67.70	67.50	-2	1,792	-0.11%
2020/02/06	1	68.00	0	0.00	67.90	1	1,836	0.05%
2020/02/03	1	65.90	0	0.00	66.80	1	1,806	0.06%
2020/01/31	2	68.20	3	68.57	68.10	-1	1,798	-0.06%
2020/01/30	22	68.86	0	0.00	68.00	22	1,795	1.22%
2020/01/17	0	0.00	1	72.00	71.60	-1	1,762	-0.06%
2020/01/15	2	71.90	0	0.00	71.70	2	1,829	0.11%
2020/01/14	0	0.00	8	72.20	72.20	-8	1,854	-0.43%
2020/01/13	1	72.00	0	0.00	71.80	1	1,873	0.05%
2020/01/10	5	72.00	0	0.00	72.10	5	1,896	0.26%
2020/01/08	1	71.60	0	0.00	71.30	1	1,985	0.05%
2020/01/07	4	72.08	0	0.00	72.20	4	1,994	0.20%
2020/01/06	0	0.00	2	72.10	72.00	-2	1,999	-0.10%
2020/01/03	7	73.24	0	0.00	72.70	7	1,997	0.35%
2020/01/02	2	73.45	0	0.00	73.40	2	2,010	0.10%
2019/12/31	1	73.50	0	0.00	73.50	1	2,025	0.05%
2019/12/30	2	73.95	0	0.00	73.70	2	2,025	0.10%
2019/12/27	1	73.80	0	0.00	73.60	1	2,020	0.05%
2019/12/24	1	73.00	0	0.00	72.70	1	2,032	0.05%
2019/12/23	1	72.70	0	0.00	72.60	1	2,036	0.05%
2019/12/18	40	73.75	0	0.00	73.60	40	1,986	2.01%
2019/12/17	1	73.90	0	0.00	74.20	1	2,013	0.05%
2019/12/13	58	73.23	0	0.00	73.40	58	2,019	2.87%
2019/12/11	107	73.73	0	0.00	73.80	107	2,005	5.33%	大買/鉅額交易
2019/12/10	20	73.90	0	0.00	74.20	20	1,987	1.01%
2019/12/09	88	74.13	2	74.10	74.00	86	1,999	4.30%
2019/12/06	68	74.40	1	74.50	74.20	67	1,990	3.37%
2019/12/04	1	74.40	0	0.00	74.30	1	1,988	0.05%
2019/12/02	1	75.00	0	0.00	75.30	1	1,967	0.05%
2019/11/29	1	76.00	0	0.00	75.70	1	1,962	0.05%
2019/11/25	1	75.60	0	0.00	76.00	1	1,946	0.05%
2019/11/22	0	0.00	4	76.50	76.00	-4	1,977	-0.20%
2019/11/21	0	0.00	2	76.90	76.80	-2	1,983	-0.10%
2019/11/19	1	77.30	15	77.20	77.30	-14	2,020	-0.69%
2019/11/15	1	77.10	0	0.00	77.20	1	2,017	0.05%
2019/11/14	5	75.84	171	77.69	77.00	-166	2,000	-8.30%	大賣/鉅額交易
2019/11/08	0	0.00	5	75.20	75.10	-5	1,988	-0.25%
2019/11/07	5	75.40	8	75.70	75.20	-3	2,000	-0.15%
2019/11/06	8	74.80	0	0.00	74.30	8	1,981	0.40%
2019/11/05	0	0.00	0.4	74.00	74.20	-0.4	1,979	-0.02%
2019/11/04	0	0.00	0.3	73.50	73.90	-0.3	1,986	-0.01%
2019/11/01	0	0.00	5	73.00	73.10	-5	2,007	-0.25%
2019/10/30	2	72.20	0.6	73.00	73.20	1.4	2,023	0.07%
2019/10/28	0	0.00	20	73.80	72.80	-20	1,998	-1.00%
2019/10/24	1	73.50	0	0.00	74.00	1	1,968	0.05%
2019/10/21	0	0.00	80	72.85	72.80	-80	1,880	-4.25%
2019/10/17	10	72.30	10	72.60	72.60	0	1,835	0.00%
2019/10/16	5	70.90	0	0.00	70.70	5	1,772	0.28%
2019/10/15	5	70.30	0	0.00	70.40	5	1,768	0.28%
2019/10/03	1	67.50	1	67.90	67.60	0	1,755	0.00%
2019/09/24	50	68.24	0	0.00	68.10	50	1,866	2.68%
2019/09/23	3	67.90	3	68.30	68.10	0	1,867	0.00%
2019/09/16	0	0.00	1	71.40	71.50	-1	2,113	-0.05%
2019/09/11	11	71.01	2	71.00	70.40	9	2,188	0.41%
2019/09/10	0	0.00	15	70.00	70.00	-15	2,184	-0.69%
2019/09/02	0	0.00	1	71.10	71.20	-1	2,237	-0.04%
2019/08/30	3	70.63	2.2	70.48	69.70	0.8	2,226	0.04%
2019/08/27	0	0.00	1	71.20	70.80	-1	2,196	-0.05%
2019/08/26	5	71.20	0	0.00	70.30	5	2,162	0.23%
2019/08/22	2	70.35	1	70.50	70.80	1	2,125	0.05%
2019/08/21	0	0.00	2	68.30	68.90	-2	2,152	-0.09%
2019/08/20	3	67.90	0	0.00	67.60	3	2,141	0.14%
2019/08/19	3	68.70	0	0.00	68.20	3	2,115	0.14%
2019/08/16	9	68.94	2.6	69.09	68.80	6.4	2,095	0.31%
2019/08/15	4	69.55	1	69.80	69.10	3	2,065	0.15%
2019/08/14	232	67.47	0	0.00	67.20	232	1,977	11.73%	大買/鉅額交易
2019/08/05	1	64.10	0	0.00	63.30	1	1,920	0.05%
2019/08/01	0.4	66.90	0	0.00	66.00	0.4	1,912	0.02%
2019/07/30	0	0.00	5	67.10	67.00	-5	1,921	-0.26%
2019/07/25	0	0.00	1	66.40	66.60	-1	1,921	-0.05%
2019/07/19	1	67.40	0	0.00	67.20	1	1,961	0.05%
2019/07/12	1	68.60	0	0.00	68.70	1	1,927	0.05%
2019/07/10	1	68.40	0	0.00	68.80	1	1,943	0.05%
2019/07/05	1	71.00	0	0.00	70.50	1	1,928	0.05%
2019/07/03	0	0.00	1	74.70	74.60	-1	1,864	-0.05%
2019/07/01	1	75.50	0	0.00	75.20	1	1,864	0.05%
2019/06/27	0	0.00	2	76.40	76.40	-2	1,850	-0.11%
2019/06/24	0	0.00	1	77.50	78.00	-1	1,752	-0.06%
2019/06/19	1	73.80	0	0.00	74.90	1	1,526	0.07%
2019/06/18	0	0.00	1	72.70	72.50	-1	1,468	-0.07%
2019/06/14	1	71.30	0	0.00	71.10	1	1,432	0.07%
2019/06/12	1	72.20	0	0.00	71.60	1	1,407	0.07%
2019/05/28	2	70.35	0	0.00	69.80	2	1,306	0.15%
2019/05/16	15	69.90	0	0.00	68.80	15	1,203	1.25%
2019/05/15	1	71.20	1	71.60	71.50	0	1,169	0.00%
2019/05/13	1	70.30	23.6	70.21	69.50	-22.6	1,138	-1.98%
2019/05/10	1	69.50	0	0.00	69.50	1	1,148	0.09%
2019/05/09	2	70.75	0	0.00	70.00	2	1,141	0.18%
2019/05/08	2	72.00	0	0.00	71.90	2	1,120	0.18%
2019/05/07	2	72.80	0	0.00	72.80	2	1,103	0.18%
2019/05/03	2	74.15	1	74.20	74.20	1	1,094	0.09%
2019/04/30	0.4	74.00	0	0.00	73.80	0.4	1,086	0.04%
2019/04/29	1	74.00	0	0.00	73.90	1	1,062	0.09%
2019/04/26	1	74.20	0	0.00	74.30	1	1,054	0.09%
2019/04/25	2	75.05	0	0.00	75.10	2	1,039	0.19%
2019/04/23	1	75.50	0	0.00	75.80	1	1,022	0.10%
2019/04/22	0	0.00	0.4	76.40	76.20	-0.4	1,018	-0.04%
2019/04/19	1.4	76.17	0	0.00	76.60	1.4	1,030	0.14%
2019/04/18	1	76.50	0	0.00	75.40	1	1,043	0.10%
2019/04/16	0	0.00	7	77.04	77.20	-7	1,024	-0.68%
2019/04/10	1	78.90	0	0.00	79.70	1	978	0.10%
2019/04/02	5.2	79.37	0	0.00	78.70	5.2	914	0.57%
2019/03/26	0	0.00	2	80.40	80.10	-2	874	-0.23%
2019/03/12	0	0.00	0.1	79.90	80.40	-0.1	979	-0.01%
2019/03/04	3	80.90	0	0.00	81.50	3	1,140	0.26%
2019/02/27	0	0.00	0.6	81.60	81.40	-0.6	1,139	-0.05%
2019/02/21	2	83.20	0	0.00	82.60	2	1,120	0.18%
2019/02/15	1	81.60	0	0.00	81.80	1	1,168	0.09%
2019/02/11	1	81.40	0	0.00	81.80	1	1,183	0.08%
2019/01/17	0	0.00	0	81.60	82.00	0	1,469	0.00%
2019/01/16	0.4	81.80	0	0.00	82.00	0.4	1,505	0.03%
2019/01/09	0	0.00	7	79.21	81.00	-7	1,707	-0.41%
2018/12/26	0.2	78.10	0	0.00	77.80	0.2	1,971	0.01%
2018/11/27	0	0.00	0.1	82.00	82.60	-0.1	2,553	0.00%
2018/11/26	0	0.00	18	81.20	82.30	-18	2,601	-0.69%
2018/11/21	1	83.80	2	83.00	83.60	-1	2,726	-0.04%
2018/11/20	0	0.00	1	84.60	83.50	-1	2,814	-0.04%
2018/11/16	1	82.40	0	0.00	82.70	1	3,008	0.03%
2018/11/14	0	0.00	1.8	80.62	81.80	-1.8	3,027	-0.06%
2018/10/30	0.2	75.40	0.6	75.40	75.60	-0.4	3,524	-0.01%
2018/10/17	1	55.80	0	0.00	54.70	1	3,529	0.03%
2018/10/11	12	55.25	10	55.20	54.00	2	3,437	0.06%
2018/10/09	0	0.00	0.1	59.00	59.10	-0.1	3,391	0.00%
2018/10/08	0	0.00	4	59.00	59.00	-4	3,388	-0.12%
2018/10/03	0	0.00	2	61.70	62.00	-2	3,393	-0.06%
2018/09/28	0	0.00	2	60.20	60.70	-2	3,413	-0.06%
2018/09/17	0	0.00	20	58.00	58.20	-20	3,401	-0.59%
2018/09/12	10	57.30	1.1	57.63	57.80	8.9	3,438	0.26%
2018/09/10	2	55.75	13	56.43	55.90	-11	3,460	-0.32%
2018/09/05	0	0.00	10	59.84	59.30	-10	3,500	-0.29%
2018/09/03	1	61.90	0	0.00	61.60	1	3,551	0.03%
2018/08/29	0	0.00	2	62.05	62.00	-2	3,583	-0.06%
2018/08/28	0	0.00	1	61.30	61.50	-1	3,611	-0.03%
2018/08/27	1	62.10	6	61.50	61.50	-5	3,655	-0.14%
2018/08/23	11	62.00	0	0.00	62.00	11	3,715	0.30%
2018/08/20	0	0.00	12.4	62.49	62.20	-12.4	3,702	-0.33%
2018/08/15	2	63.30	6	62.85	62.50	-4	3,706	-0.11%
2018/08/14	0	0.00	1	59.20	59.40	-1	3,595	-0.03%
2018/08/13	0	0.00	5	60.50	59.00	-5	3,711	-0.13%
2018/08/09	0	0.00	1	61.50	61.30	-1	3,740	-0.03%
2018/08/07	0	0.00	2	60.00	60.30	-2	3,861	-0.05%
2018/08/02	1	59.30	0	0.00	58.70	1	3,914	0.03%
2018/08/01	0	0.00	5	59.30	59.40	-5	3,903	-0.13%
2018/07/30	0	0.00	10	57.80	58.00	-10	3,871	-0.26%
2018/07/27	15	61.88	4	62.20	62.00	11	3,790	0.29%
2018/07/26	3	62.20	0	0.00	62.00	3	3,688	0.08%
2018/07/25	5	62.60	1	62.90	62.60	4	3,689	0.11%
2018/07/24	1	61.80	1	61.90	62.00	0	3,654	0.00%
2018/07/19	10	62.60	0	0.00	62.20	10	3,682	0.27%
2018/07/18	19	63.09	25	63.32	63.00	-6	3,718	-0.16%
2018/07/17	10	62.30	0	0.00	62.70	10	3,685	0.27%
2018/07/11	2	60.85	0	0.00	62.00	2	3,791	0.05%
2018/07/09	0	0.00	4	61.48	61.60	-4	3,855	-0.10%
2018/07/06	0	0.00	1	58.70	59.90	-1	3,900	-0.03%
2018/07/05	3	60.20	2	59.50	59.60	1	3,902	0.03%
2018/07/04	0	0.00	2	60.90	60.70	-2	3,975	-0.05%
2018/07/03	1	61.50	6	60.80	60.70	-5	4,130	-0.12%
2018/06/28	0	0.00	3	61.03	61.20	-3	4,152	-0.07%
2018/06/27	1	61.60	6	61.60	60.70	-5	4,216	-0.12%
2018/06/26	0	0.00	3	62.00	61.60	-3	4,252	-0.07%
2018/06/25	11	63.09	104	62.91	62.60	-93	4,338	-2.14%	大賣/
2018/06/22	0	0.00	51	62.84	63.00	-51	4,742	-1.08%
2018/06/21	0	0.00	39	63.00	62.90	-39	4,794	-0.81%
2018/06/20	0	0.00	1	62.50	62.40	-1	4,985	-0.02%
2018/06/15	10	62.43	1	62.70	63.20	9	5,142	0.18%
2018/06/14	7	61.97	12	62.31	62.20	-5	5,170	-0.10%
2018/06/13	84	61.94	93	62.55	62.10	-9	5,182	-0.17%
2018/06/12	4	63.30	4	62.80	62.70	0	5,278	0.00%
2018/06/08	2	65.10	10.9	64.51	65.00	-8.9	5,401	-0.16%
2018/06/06	0	0.00	2	64.75	65.00	-2	5,485	-0.04%
2018/06/05	1	63.60	2	64.50	64.40	-1	5,501	-0.02%
2018/06/04	0	0.00	118	63.50	64.40	-118	5,602	-2.11%	大賣/鉅額交易
2018/06/01	1	62.80	0	0.00	62.40	1	5,906	0.02%
2018/05/31	2	61.50	20	61.80	61.30	-18	5,903	-0.30%
2018/05/30	4	61.58	1	61.90	61.40	3	5,995	0.05%
2018/05/29	0	0.00	1.2	62.42	62.70	-1.2	6,012	-0.02%
2018/05/25	0	0.00	33	62.50	62.70	-33	6,103	-0.54%
2018/05/24	1	61.40	0	0.00	61.40	1	6,106	0.02%
2018/05/22	0	0.00	1	61.70	61.90	-1	6,171	-0.02%
2018/05/21	2	60.45	11	61.47	62.00	-9	6,146	-0.15%
2018/05/18	1	59.50	0	0.00	59.60	1	6,028	0.02%
2018/05/17	0	0.00	3	59.80	59.70	-3	6,050	-0.05%
2018/05/16	31	60.30	31	60.03	60.00	0	6,008	0.00%
2018/05/15	2	58.70	0	0.00	58.60	2	5,886	0.03%
2018/05/14	2	58.90	2	58.40	59.00	0	6,001	0.00%
2018/05/11	1	58.00	1	58.10	58.20	0	5,942	0.00%
2018/05/10	1	58.00	0	0.00	57.90	1	5,939	0.02%
2018/05/09	7	57.54	2	57.80	58.20	5	5,944	0.08%
2018/05/08	27	57.39	1	57.30	57.60	26	5,945	0.44%
2018/05/07	11	57.30	0	0.00	57.60	11	5,935	0.19%
2018/05/03	7	57.79	1	58.00	57.60	6	5,916	0.10%
2018/05/02	3	57.60	0	0.00	58.80	3	5,917	0.05%
2018/04/27	14	57.60	10	57.10	57.30	4	5,887	0.07%
2018/04/26	7	57.69	0	0.00	57.80	7	5,882	0.12%
2018/04/25	2	57.80	0	0.00	57.80	2	5,887	0.03%
2018/04/23	4	58.03	1	58.00	58.10	3	5,918	0.05%
2018/04/19	1	58.40	0	0.00	58.50	1	5,981	0.02%
2018/04/18	1	58.10	1	57.40	58.10	0	5,973	0.00%
2018/04/17	6	57.35	26	57.47	56.80	-20	6,013	-0.33%
2018/04/16	15	58.84	0	0.00	58.80	15	5,966	0.25%
2018/04/13	0	0.00	5	59.00	58.60	-5	5,943	-0.08%
2018/04/12	0	0.00	2	58.65	58.60	-2	5,904	-0.03%
2018/04/11	0	0.00	2	58.30	58.10	-2	5,899	-0.03%
2018/04/10	3	58.30	7	58.37	58.50	-4	5,854	-0.07%
2018/04/09	21	58.20	6	58.20	58.50	15	5,787	0.26%
2018/04/02	2	56.45	0	0.00	56.30	2	5,594	0.04%
2018/03/31	7	56.56	0	0.00	56.40	7	5,597	0.13%
2018/03/30	12	55.88	101	55.67	56.40	-89	5,566	-1.60%	大賣/
2018/03/29	108	56.86	0	0.00	56.30	108	5,495	1.97%	大買/鉅額交易
2018/03/28	4	56.38	4	56.73	57.00	0	5,485	0.00%
2018/03/27	61	59.10	20	57.44	57.00	41	5,392	0.76%
2018/03/26	16	58.38	0	0.00	58.00	16	4,942	0.32%
2018/03/23	5	56.16	5	58.16	58.90	0	4,854	0.00%
2018/03/22	15	58.78	7	57.79	57.50	8	4,639	0.17%
2018/03/21	22	58.58	5	59.36	59.10	17	4,534	0.37%
2018/03/20	11	57.70	15	57.77	58.10	-4	4,400	-0.09%
2018/03/19	11	57.57	2.1	58.00	58.00	8.9	4,319	0.21%
2018/03/16	2	56.60	1	57.60	57.00	1	4,292	0.02%
2018/03/15	0	0.00	14	56.84	57.40	-14	4,157	-0.34%
2018/03/14	0	0.00	2	55.10	55.60	-2	4,021	-0.05%
2018/03/13	0.1	55.40	0	0.00	55.50	0.1	3,960	0.00%
2018/03/12	1	55.40	20	55.23	55.40	-19	3,927	-0.48%
2018/03/09	3	54.40	1	54.30	54.20	2	3,880	0.05%
2018/03/08	31.2	55.61	0	0.00	54.70	31.2	3,864	0.81%
2018/03/07	7	54.44	12	55.41	55.30	-5	3,723	-0.13%
2018/03/05	6	52.75	0	0.00	51.90	6	3,440	0.17%
2018/03/02	17	51.44	1	51.50	51.40	16	3,274	0.49%
2018/03/01	1	51.00	2	50.90	51.90	-1	3,230	-0.03%
2018/02/27	1	51.80	2	51.70	51.30	-1	3,205	-0.03%
2018/02/26	1	52.00	1	52.00	52.00	0	3,204	0.00%
2018/02/23	6	51.17	0	0.00	50.70	6	3,190	0.19%
2018/02/22	0	50.80	0	0.00	50.80	0	3,327	0.00%
2018/02/21	0	0.00	1	49.25	49.30	-1	3,556	-0.03%
2018/02/12	1	47.50	0	0.00	47.60	1	4,078	0.02%
2018/02/09	4	47.23	7	47.51	47.65	-3	4,123	-0.07%
2018/02/08	1	48.80	0	0.00	48.40	1	4,130	0.02%
2018/02/06	2	47.75	10	47.00	47.30	-8	4,428	-0.18%
2018/02/05	1	49.90	1	50.80	50.50	0	4,549	0.00%
2018/02/02	1	51.00	0	0.00	51.00	1	4,559	0.02%
2018/02/01	0	0.00	1	51.50	51.40	-1	4,662	-0.02%
2018/01/26	1	52.90	0	0.00	52.60	1	5,004	0.02%
2018/01/23	0	0.00	2	52.40	51.90	-2	5,006	-0.04%
2018/01/19	0	0.00	2	53.00	52.70	-2	5,106	-0.04%
2018/01/18	0	0.00	10	53.00	53.00	-10	5,075	-0.20%
2018/01/17	0	0.00	1	52.70	53.10	-1	5,056	-0.02%
2018/01/16	0	0.00	3	53.40	53.40	-3	5,001	-0.06%
2018/01/15	5	52.40	0	0.00	52.50	5	4,965	0.10%
2018/01/12	0	0.00	1	52.30	52.10	-1	4,958	-0.02%
2018/01/10	3	51.63	0	0.00	51.50	3	4,850	0.06%
2018/01/05	0	0.00	10	51.70	51.80	-10	4,806	-0.21%
2018/01/04	0	0.00	10	50.40	50.60	-10	4,759	-0.21%