潤泰全 (2915)-大昌-樹林券商分點個股進出

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
67.8
漲跌
▼0.9
漲幅
-1.31%
成交量
7,492張
產業
上市貿易百貨類股
741人加入追蹤

立即追蹤
本地時間:13:35(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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/05/21	17	67.84	0	0.00	67.80	17	5,034	0.34%
2024/05/20	9	69.38	5	69.62	68.70	4	4,930	0.08%
2024/05/17	17.3	70.92	2	73.25	70.70	15.3	4,760	0.32%
2024/05/16	14.3	73.00	13.1	72.82	72.10	1.2	4,542	0.03%
2024/05/15	11	72.09	24	73.18	73.20	-13	4,294	-0.30%
2024/05/14	24.1	68.26	5.5	69.18	68.20	18.6	3,836	0.49%
2024/05/13	3	69.10	24	69.03	69.60	-21	3,435	-0.61%
2024/05/10	0	0.00	1	62.90	63.30	-1	2,980	-0.03%
2024/05/09	1	62.10	0	0.00	61.90	1	2,902	0.03%
2024/05/08	1	62.00	0	0.00	62.60	1	2,873	0.03%
2024/05/07	2	62.70	2	62.80	63.00	0	2,812	0.00%
2024/05/06	13	63.55	0	0.00	63.70	13	2,761	0.47%
2024/05/03	2	62.80	1	63.10	62.60	1	2,682	0.04%
2024/05/02	7	63.84	5	63.86	63.60	2	2,583	0.08%
2024/04/29	0	0.00	4	61.00	61.10	-4	2,258	-0.18%
2024/04/18	0	0.00	2	59.10	60.00	-2	2,202	-0.09%
2024/04/16	1	58.40	0	0.00	58.40	1	2,188	0.05%
2024/04/12	1	59.60	0	0.00	59.30	1	2,166	0.05%
2024/04/02	0.2	59.90	0	0.00	59.90	0.2	2,339	0.01%
2024/03/27	1	59.50	1	59.60	59.40	0	2,371	0.00%
2024/03/26	0	0.00	1.3	59.04	59.00	-1.3	2,383	-0.05%
2024/03/25	1	59.10	0	0.00	59.30	1	2,395	0.04%
2024/03/21	0	0.00	0.2	58.90	58.80	-0.2	2,460	-0.01%
2024/03/19	3	58.27	0	0.00	58.20	3	2,641	0.11%
2024/03/18	0	0.00	0.3	59.10	59.10	-0.3	2,600	-0.01%
2024/03/14	2	59.50	0.5	59.70	59.60	1.5	2,577	0.06%
2024/03/08	1	59.30	1	59.30	59.30	0	2,500	0.00%
2024/03/07	2	59.40	0	0.00	59.50	2	2,525	0.08%
2024/03/05	0	0.00	1	59.40	59.50	-1	2,560	-0.04%
2024/02/27	3	59.90	0	0.00	59.50	3	2,533	0.12%
2024/02/23	1	60.30	0	0.00	60.20	1	2,534	0.04%
2024/02/19	0.3	60.80	0	0.00	61.10	0.3	2,695	0.01%
2024/02/16	0.3	60.20	0	0.00	60.40	0.3	2,858	0.01%
2024/02/01	2	60.40	1	60.60	60.90	1	2,985	0.03%
2024/01/30	2	60.70	0	0.00	60.40	2	2,967	0.07%
2024/01/29	0	0.00	3	61.10	61.30	-3	2,963	-0.10%
2024/01/18	1.3	60.14	0	0.00	60.30	1.3	2,970	0.04%
2024/01/17	0.2	60.90	0	0.00	60.10	0.2	2,954	0.01%
2024/01/16	1	61.50	0	0.00	61.10	1	2,902	0.03%
2024/01/15	1	62.30	2	62.40	62.20	-1	2,852	-0.04%
2024/01/10	1	63.00	9	63.00	62.90	-8	2,970	-0.27%
2024/01/09	2	63.00	0	0.00	63.00	2	2,973	0.07%
2024/01/05	1	63.80	0	0.00	63.70	1	2,938	0.03%
2024/01/04	0	0.00	1	64.20	63.80	-1	2,930	-0.03%
2024/01/03	1	64.60	0	0.00	64.50	1	2,926	0.03%
2024/01/02	2.2	65.05	1	65.20	64.90	1.2	2,881	0.04%
2023/12/29	0	0.00	1	64.30	64.30	-1	2,801	-0.04%
2023/12/28	5	63.80	5	63.86	64.10	0	2,782	0.00%
2023/12/27	10	63.69	0	0.00	63.50	10	2,750	0.36%
2023/12/26	0	0.00	1	63.30	63.40	-1	2,721	-0.04%
2023/12/22	1	62.60	0	0.00	62.60	1	2,713	0.04%
2023/12/21	2	62.55	0	0.00	62.50	2	2,701	0.07%
2023/12/19	3	62.53	1	62.80	62.60	2	2,667	0.07%
2023/12/18	0	0.00	1	63.90	63.60	-1	2,641	-0.04%
2023/12/15	1	63.10	1	63.40	63.10	0	2,638	0.00%
2023/12/14	0	0.00	1	63.30	62.70	-1	2,470	-0.04%
2023/12/12	3	62.43	10	62.00	62.40	-7	2,424	-0.29%
2023/12/11	2	62.80	0	0.00	63.50	2	2,352	0.08%
2023/12/07	4	64.40	0	0.00	63.70	4	2,338	0.17%
2023/12/06	0	0.00	1	64.40	64.50	-1	2,304	-0.04%
2023/12/05	1	63.80	0	0.00	63.70	1	2,257	0.04%
2023/12/04	0	0.00	1	64.00	63.90	-1	2,232	-0.04%
2023/12/01	0.2	62.70	0	0.00	62.70	0.2	2,201	0.01%
2023/11/30	2	62.50	0	0.00	63.00	2	2,181	0.09%
2023/11/23	0	0.00	0	61.80	61.90	0	2,147	0.00%
2023/11/21	1	61.60	0	0.00	61.60	1	2,133	0.05%
2023/11/17	3	63.60	0	0.00	63.30	3	2,026	0.15%
2023/11/14	1	62.40	13	61.87	62.30	-12	1,838	-0.65%
2023/11/13	0	0.00	1	58.60	58.90	-1	1,712	-0.06%
2023/11/10	0	0.00	2	58.60	58.60	-2	1,729	-0.12%
2023/11/09	0	0.00	20	58.55	58.60	-20	1,737	-1.15%
2023/11/08	2	59.20	0	0.00	58.80	2	1,791	0.11%
2023/11/01	0.2	56.90	0	0.00	56.60	0.2	1,920	0.01%
2023/10/25	0	0.00	1.5	58.28	58.00	-1.5	1,973	-0.07%
2023/10/24	0	0.00	2.2	58.35	58.20	-2.2	1,988	-0.11%
2023/10/19	1	58.10	0	0.00	58.00	1	2,050	0.05%
2023/10/17	0	0.00	0.3	59.10	58.90	-0.3	2,007	-0.01%
2023/10/16	0	0.00	1	59.40	59.40	-1	2,058	-0.05%
2023/10/11	0	0.00	2	58.60	58.50	-2	2,092	-0.10%
2023/10/06	0.5	59.08	0	0.00	59.00	0.5	2,076	0.02%
2023/10/04	2	58.30	0	0.00	58.20	2	2,112	0.09%
2023/10/03	0	0.00	0.2	59.20	59.20	-0.2	2,109	-0.01%
2023/09/28	1	58.40	0	0.00	58.80	1	2,136	0.05%
2023/09/27	5	58.54	0	0.00	58.40	5	2,160	0.23%
2023/09/26	2	58.90	0	0.00	58.80	2	2,205	0.09%
2023/09/25	11	59.64	0	0.00	59.30	11	2,214	0.50%
2023/09/20	3	60.03	0	0.00	60.50	3	2,219	0.14%
2023/09/19	0	0.00	5	60.30	60.80	-5	2,185	-0.23%
2023/09/15	1	60.30	0	0.00	60.00	1	2,205	0.05%
2023/09/11	0	0.00	2	60.80	61.00	-2	2,250	-0.09%
2023/09/06	7	61.09	2	60.80	61.20	5	2,312	0.22%
2023/09/04	1	62.40	1	62.30	62.30	0	2,338	0.00%
2023/08/31	0	0.00	22.2	62.10	62.30	-22.2	2,414	-0.92%
2023/08/29	2	61.80	3	61.73	62.30	-1	2,537	-0.04%
2023/08/28	0	0.00	10	60.80	60.70	-10	2,489	-0.40%
2023/08/25	0	0.00	1	60.80	60.20	-1	2,493	-0.04%
2023/08/24	10	59.20	0	0.00	59.50	10	2,478	0.40%
2023/08/18	1	58.90	0	0.00	58.90	1	2,458	0.04%
2023/08/17	11	58.32	14	59.37	59.60	-3	2,466	-0.12%
2023/08/15	1	61.00	0	0.00	60.90	1	2,422	0.04%
2023/08/14	1	62.30	0	0.00	60.80	1	2,437	0.04%
2023/08/11	0	0.00	5	62.00	61.30	-5	2,411	-0.21%
2023/08/09	5	61.54	0	0.00	61.80	5	2,443	0.20%
2023/08/08	2	62.00	0	0.00	62.20	2	2,391	0.08%
2023/08/07	0	0.00	30	62.33	62.60	-30	2,408	-1.25%
2023/08/04	2	62.10	0	0.00	62.20	2	2,405	0.08%
2023/08/02	0	0.00	25	62.21	62.50	-25	2,421	-1.03%
2023/08/01	1	62.80	8	62.60	62.70	-7	2,406	-0.29%
2023/07/31	0	0.00	16	62.20	62.00	-16	2,392	-0.67%
2023/07/28	0	0.00	8	61.70	61.70	-8	2,397	-0.33%
2023/07/27	8	62.04	12	62.18	62.10	-4	2,392	-0.17%
2023/07/26	0	0.00	9	61.20	61.20	-9	2,387	-0.38%
2023/07/24	0	0.00	1	61.20	61.30	-1	2,419	-0.04%
2023/07/21	5	61.70	9	61.79	61.70	-4	2,424	-0.16%
2023/07/20	20	63.37	5	62.00	62.50	15	2,483	0.60%
2023/07/19	6	60.32	0	0.00	60.80	6	2,503	0.24%
2023/07/18	10	61.40	11.1	61.82	62.20	-1.1	2,509	-0.04%
2023/07/14	0	0.00	0	61.00	61.40	0	2,522	0.00%
2023/07/12	10.1	61.10	0	0.00	61.20	10.1	2,541	0.40%
2023/07/11	2	62.00	0	0.00	61.80	2	2,548	0.08%
2023/07/05	3	62.50	0	0.00	61.90	3	2,579	0.12%
2023/07/04	0	0.00	18.8	61.95	62.50	-18.8	2,562	-0.73%
2023/06/28	5	60.62	9	60.10	60.80	-4	2,579	-0.16%
2023/06/27	2	59.40	0	0.00	59.50	2	2,582	0.08%
2023/06/26	1	59.10	10	59.50	59.10	-9	2,604	-0.35%
2023/06/21	4	59.38	12	59.10	58.70	-8	2,638	-0.30%
2023/06/20	1	59.70	11	59.33	59.30	-10	2,626	-0.38%
2023/06/19	0.2	59.80	0	0.00	59.80	0.2	2,647	0.01%
2023/06/15	0	0.00	1	60.70	60.70	-1	2,738	-0.04%
2023/06/08	3	60.80	12	61.00	61.10	-9	3,131	-0.29%
2023/06/07	2	60.75	2	60.85	61.40	0	3,131	0.00%
2023/06/06	1	61.00	2	60.35	60.90	-1	3,097	-0.03%
2023/06/05	11	60.18	10	59.30	60.50	1	3,067	0.03%
2023/06/02	0	0.00	8	57.33	57.30	-8	2,955	-0.27%
2023/06/01	0	0.00	8	57.00	57.00	-8	2,946	-0.27%
2023/05/31	0	0.00	1	56.30	57.00	-1	2,965	-0.03%
2023/05/29	0	0.00	3	56.40	56.40	-3	3,006	-0.10%
2023/05/26	0	0.00	16	55.90	55.90	-16	3,012	-0.53%
2023/05/25	1	56.70	17	56.60	56.50	-16	2,995	-0.53%
2023/05/24	2	57.20	0	0.00	57.30	2	2,992	0.07%
2023/05/23	1	57.10	17	57.27	57.10	-16	3,000	-0.53%
2023/05/22	0	0.00	7	56.69	57.00	-7	2,997	-0.23%
2023/05/19	8	56.20	19	56.20	56.10	-11	2,997	-0.37%
2023/05/17	0	0.00	6	55.80	55.50	-6	3,013	-0.20%
2023/05/15	2	54.55	1	54.70	54.70	1	3,008	0.03%
2023/05/11	1	56.90	0	0.00	56.70	1	2,945	0.03%
2023/05/10	1	57.90	2	58.10	57.80	-1	2,920	-0.03%
2023/05/09	2	58.20	0	0.00	57.90	2	2,925	0.07%
2023/05/08	0	0.00	2	58.70	58.50	-2	2,929	-0.07%
2023/05/05	0	0.00	6	58.38	58.00	-6	2,922	-0.21%
2023/05/04	0	0.00	2	58.20	58.40	-2	2,950	-0.07%
2023/05/03	12	57.60	0	0.00	57.70	12	2,957	0.41%
2023/04/28	10	58.10	10	57.80	57.80	0	3,084	0.00%
2023/04/27	20	57.60	20	57.80	58.00	0	3,080	0.00%
2023/04/26	1.2	56.77	1	57.60	57.60	0.2	3,038	0.01%
2023/04/25	0	0.00	5	57.82	57.50	-5	2,990	-0.17%
2023/04/24	0	0.00	5	57.84	58.20	-5	2,914	-0.17%
2023/04/21	1	56.20	1	56.40	56.00	0	2,856	0.00%
2023/04/20	0	0.00	1	56.60	56.40	-1	2,802	-0.04%
2023/04/18	1	57.20	0	0.00	57.20	1	2,794	0.04%
2023/04/17	0	0.00	1	58.10	58.00	-1	2,807	-0.04%
2023/04/14	0	0.00	2	58.10	58.00	-2	2,819	-0.07%
2023/04/13	1	57.90	1.1	58.11	58.10	-0.1	2,815	0.00%
2023/04/12	11	58.32	4	58.33	58.40	7	2,803	0.25%
2023/04/11	4	57.45	2	57.50	57.40	2	2,790	0.07%
2023/04/10	2	56.90	0	0.00	56.90	2	2,807	0.07%
2023/04/07	5	56.74	0	0.00	56.70	5	2,833	0.18%
2023/04/06	13	56.42	0	0.00	56.30	13	2,862	0.45%
2023/03/31	18	56.60	0	0.00	56.50	18	2,882	0.62%
2023/03/30	10	57.10	0	0.00	56.80	10	3,082	0.32%
2023/03/28	1	56.40	0	0.00	56.40	1	3,582	0.03%
2023/03/27	55	56.81	0	0.00	56.80	55	3,853	1.43%
2023/03/24	5	57.20	1	57.00	57.00	4	4,147	0.10%
2023/03/23	0	0.00	90	56.89	57.00	-90	4,176	-2.15%
2023/03/22	1	56.90	0	0.00	57.00	1	4,223	0.02%
2023/03/21	3	56.70	0	0.00	56.80	3	4,286	0.07%
2023/03/20	2	55.35	0	0.00	55.60	2	4,364	0.05%
2023/03/17	3	57.77	1	58.60	57.90	2	4,349	0.05%
2023/03/16	3	58.70	0	0.00	58.30	3	4,469	0.07%
2023/03/15	25	58.90	0	0.00	58.50	25	4,473	0.56%
2023/03/14	0	0.00	2	64.60	64.60	-2	4,278	-0.05%
2023/03/13	0	0.00	1	65.00	65.50	-1	4,489	-0.02%
2023/03/10	33	65.82	9	66.00	66.00	24	4,567	0.53%
2023/03/08	0	0.00	7	67.03	67.20	-7	4,630	-0.15%
2023/03/07	1	66.90	12	67.10	67.10	-11	4,640	-0.24%
2023/03/02	10	66.10	4	66.20	66.20	6	4,796	0.13%
2023/03/01	1	66.30	0.3	66.70	66.40	0.7	4,886	0.01%
2023/02/23	2	67.40	10.8	67.39	67.20	-8.8	4,913	-0.18%
2023/02/21	2	68.00	0	0.00	67.70	2	5,012	0.04%
2023/02/20	1	68.10	21.2	68.06	68.10	-20.2	5,120	-0.39%
2023/02/17	8	67.90	0.2	67.80	67.80	7.9	5,238	0.15%
2023/02/16	32	67.90	0	0.00	68.00	32	5,406	0.59%
2023/02/15	13	66.97	10	67.40	67.40	3	5,452	0.06%
2023/02/13	0	0.00	6	66.05	66.10	-6	5,500	-0.11%
2023/02/07	0	0.00	17	67.03	66.80	-17	5,670	-0.30%
2023/02/06	2	66.60	0	0.00	66.40	2	5,757	0.03%
2023/02/02	4	67.85	10	67.95	67.90	-6	5,809	-0.10%
2023/02/01	4	67.10	0	0.00	67.40	4	5,872	0.07%
2023/01/31	0	0.00	1	66.10	66.90	-1	5,928	-0.02%
2023/01/30	3	65.00	1	65.00	65.10	2	5,901	0.03%
2023/01/17	0	0.00	29	63.90	63.70	-29	5,863	-0.49%
2023/01/16	0	0.00	1	63.70	63.80	-1	5,931	-0.02%
2023/01/12	15	63.70	1	63.70	64.40	14	6,134	0.23%
2023/01/10	0	0.00	20	63.90	64.00	-20	6,318	-0.32%
2023/01/06	5	63.44	6	63.40	63.10	-1	6,363	-0.02%
2023/01/05	4	63.53	3	63.40	63.30	1	6,551	0.02%
2023/01/03	10	65.05	10	64.20	65.10	0	6,868	0.00%
2022/12/30	10	66.40	0.5	65.30	65.00	9.5	6,950	0.14%
2022/12/29	0	0.00	17.2	65.88	65.90	-17.2	6,996	-0.25%
2022/12/28	1	67.90	0	0.00	66.90	1	7,119	0.01%
2022/12/27	1.2	67.99	3	67.70	67.90	-1.9	7,294	-0.03%
2022/12/22	40	66.00	40.1	66.13	66.60	-0.1	7,234	0.00%
2022/12/21	62	63.93	60	64.23	64.90	2	7,035	0.03%
2022/12/20	7	65.63	0	0.00	64.10	7	6,836	0.10%
2022/12/19	13	67.39	1	67.90	67.00	12	6,653	0.18%
2022/12/16	4	68.08	6.2	69.26	68.70	-2.2	6,402	-0.03%
2022/12/15	2	68.95	2	69.50	69.10	0	6,149	0.00%
2022/12/14	0	0.00	1	68.20	69.30	-1	6,138	-0.02%
2022/12/12	4	66.90	0	0.00	66.50	4	6,108	0.07%
2022/12/09	1	69.50	0	0.00	68.90	1	6,048	0.02%
2022/12/08	16	68.44	14	69.04	69.10	2	5,996	0.03%
2022/12/07	1	69.80	3.2	71.72	71.30	-2.2	5,828	-0.04%
2022/12/06	2	69.60	0.1	70.90	70.00	2	5,757	0.03%
2022/12/05	8	69.96	13	70.03	70.40	-5	5,702	-0.09%
2022/12/02	6	66.95	2.1	67.79	67.20	3.9	5,566	0.07%
2022/12/01	4.2	66.40	3	67.50	66.30	1.2	5,549	0.02%
2022/11/30	0	0.00	2	66.10	66.30	-2	5,543	-0.04%
2022/11/29	1.2	65.71	1	65.60	66.10	0.2	5,555	0.00%
2022/11/28	1	65.40	0	0.00	66.10	1	5,623	0.02%
2022/11/25	3	66.53	0.1	67.10	66.00	2.9	5,670	0.05%
2022/11/24	1	66.90	2	66.90	66.80	-1	5,627	-0.02%
2022/11/23	0.1	65.00	9	64.94	65.00	-8.9	5,536	-0.16%
2022/11/22	0	0.00	3	63.70	64.00	-3	5,479	-0.05%
2022/11/21	2	64.70	0	0.00	64.10	2	5,480	0.04%
2022/11/18	2	64.40	4	64.10	64.00	-2	5,485	-0.04%
2022/11/17	3	64.27	4	64.60	63.90	-1	5,456	-0.02%
2022/11/16	11	65.56	2.2	65.99	65.20	8.8	5,409	0.16%
2022/11/15	1.5	66.77	2	66.55	67.10	-0.5	5,317	-0.01%
2022/11/14	6.1	64.90	4	64.68	65.00	2.1	5,222	0.04%
2022/11/11	2	62.50	0	0.00	62.70	2	5,066	0.04%
2022/11/10	0	0.00	4	61.60	61.10	-4	5,028	-0.08%
2022/11/09	1.4	61.87	0	0.00	61.50	1.4	5,132	0.03%
2022/11/08	0.7	61.14	2	60.15	61.20	-1.3	5,205	-0.02%
2022/11/07	0	0.00	1	59.40	59.30	-1	5,240	-0.02%
2022/11/03	1	59.40	0	0.00	59.20	1	5,334	0.02%
2022/11/02	0.2	58.09	20	57.10	58.60	-19.8	5,400	-0.37%
2022/11/01	20	56.50	5	56.52	56.70	15	5,495	0.27%
2022/10/28	3.4	55.94	3	55.80	55.80	0.4	5,610	0.01%
2022/10/27	1	54.00	2	54.15	54.80	-1	5,593	-0.02%
2022/10/26	2	53.00	0	0.00	52.80	2	5,660	0.04%
2022/10/21	2	53.95	8	54.14	53.70	-6	6,112	-0.10%
2022/10/20	1	52.30	1	53.00	53.40	0	6,148	0.00%
2022/10/19	0	0.00	8	52.93	52.30	-8	6,231	-0.13%
2022/10/14	0	0.00	1	51.30	51.00	-1	6,956	-0.01%
2022/10/13	12	51.35	3	51.83	50.90	9	7,122	0.13%
2022/10/12	5	54.00	14	53.64	53.60	-9	6,937	-0.13%
2022/10/11	0	0.00	3	50.37	50.10	-3	6,663	-0.05%
2022/10/07	0	0.00	1	51.20	51.00	-1	6,601	-0.02%
2022/10/06	0	0.00	6.5	50.42	50.60	-6.5	6,516	-0.10%
2022/10/05	14	50.21	16	50.33	50.00	-2	6,463	-0.03%
2022/10/04	0	0.00	5	49.63	49.65	-5	6,343	-0.08%
2022/09/29	2	51.10	1	50.90	51.10	1	6,160	0.02%
2022/09/28	1	52.50	1.3	50.75	50.50	-0.3	6,156	0.00%
2022/09/26	0	0.00	13	50.99	51.40	-13	6,133	-0.21%
2022/09/22	10	52.30	2	52.00	52.40	8	6,093	0.13%
2022/09/21	0.1	52.70	34	52.80	52.60	-33.9	6,041	-0.56%
2022/09/20	10	52.30	10	52.50	52.50	0	5,984	0.00%
2022/09/19	2	52.25	0	0.00	52.60	2	5,970	0.03%
2022/09/16	1	52.70	68	53.06	53.30	-67	5,887	-1.14%
2022/09/15	11	54.07	0	0.00	53.70	11	5,850	0.19%
2022/09/14	18	54.00	19	53.61	54.10	-1	5,847	-0.02%
2022/09/13	0	0.00	45	55.21	55.10	-45	5,849	-0.77%
2022/09/12	1	54.60	0	0.00	55.10	1	5,862	0.02%
2022/09/08	0	54.00	0	0.00	54.90	0	5,858	0.00%
2022/09/07	1	55.10	0	0.00	55.20	1	5,795	0.02%
2022/09/06	1	58.90	0	0.00	57.90	1	5,722	0.02%
2022/09/02	0	0.00	3	61.80	60.10	-3	5,705	-0.05%
2022/09/01	4	62.38	0	0.00	62.50	4	5,643	0.07%
2022/08/31	2	65.70	0	0.00	65.40	2	5,586	0.04%
2022/08/29	20	64.85	0	0.00	65.30	20	5,569	0.36%
2022/08/24	3	64.70	51	65.00	65.00	-48	5,491	-0.87%
2022/08/23	0	0.00	414	65.50	65.20	-414	5,494	-7.54%	大賣/鉅額交易
2022/08/22	1	65.20	0	0.00	66.40	1	5,526	0.02%
2022/08/19	3	64.90	6	65.45	65.80	-3	5,520	-0.05%
2022/08/18	0	66.00	1	65.80	66.00	-1	5,506	-0.02%
2022/08/17	0	66.20	23.3	66.37	66.30	-23.3	5,508	-0.42%
2022/08/16	4	65.95	2.3	65.86	66.30	1.7	5,509	0.03%
2022/08/15	7	68.17	4	68.73	68.70	3	5,406	0.06%
2022/08/12	2	63.40	1.2	65.11	65.30	0.9	5,302	0.02%
2022/08/11	1	62.50	2	62.85	63.70	-1	5,286	-0.02%
2022/08/10	1.4	61.89	2	61.25	61.00	-0.6	5,273	-0.01%
2022/08/09	3.2	60.20	0	0.00	60.70	3.2	5,321	0.06%
2022/08/08	0	0.00	3.3	64.73	64.50	-3.3	5,342	-0.06%
2022/08/04	22	63.64	20	63.05	63.70	2	5,441	0.04%
2022/08/03	10	65.30	12	65.15	65.00	-2	5,496	-0.04%
2022/08/02	10	64.60	14	65.52	65.90	-4	5,716	-0.07%
2022/08/01	15	62.66	13.7	63.39	65.50	1.3	6,231	0.02%
2022/07/29	2	61.60	2	61.60	61.60	0	5,753	0.00%
2022/07/28	2	68.45	9	68.60	68.40	-7	5,718	-0.12%
2022/07/27	2	67.55	1	68.50	69.10	1	5,796	0.02%
2022/07/26	5	70.10	3	69.70	69.30	2	5,796	0.03%
2022/07/25	54.5	66.39	22	66.59	67.90	32.5	5,627	0.58%
2022/07/22	417.2	66.68	37	66.00	66.60	380.2	5,429	7.00%	大買/鉅額交易
2022/07/21	15	65.70	12.6	65.70	65.70	2.5	5,007	0.05%
2022/07/20	14	75.21	30	73.97	72.90	-16	4,995	-0.32%
2022/07/19	0	0.00	2	81.30	80.90	-2	4,811	-0.04%
2022/07/18	0.2	80.50	4	80.48	80.50	-3.8	4,803	-0.08%
2022/07/15	8	78.46	0	0.00	78.30	8	4,784	0.17%
2022/07/14	0	0.00	17	78.30	78.40	-17	4,787	-0.36%
2022/07/13	0.2	78.30	30	78.16	78.00	-29.8	4,809	-0.62%
2022/07/12	10	76.80	5	75.50	75.50	5	4,882	0.10%
2022/07/11	6.4	77.75	5	78.10	77.60	1.4	4,875	0.03%
2022/07/08	6.6	76.67	0	76.90	76.90	6.6	4,849	0.14%
2022/07/07	11	74.27	12	76.10	75.80	-1	4,868	-0.02%
2022/07/06	2	74.95	0	0.00	74.50	2	4,955	0.04%
2022/07/04	0	0.00	4.3	74.42	74.50	-4.3	4,992	-0.09%
2022/07/01	2	74.75	78	75.10	73.50	-76	5,045	-1.51%
2022/06/30	5	77.70	30	77.55	77.60	-25	4,978	-0.50%
2022/06/29	0	0.00	2	79.80	79.80	-2	4,966	-0.04%
2022/06/28	6	79.70	20	79.90	80.00	-14	4,983	-0.28%
2022/06/27	2	81.00	6	81.10	80.80	-4	5,006	-0.08%
2022/06/24	0.7	79.45	11	79.90	79.60	-10.3	5,041	-0.20%
2022/06/23	4	78.63	10	77.20	78.20	-6	5,069	-0.12%
2022/06/22	16	79.64	1	79.40	79.10	15	5,110	0.29%
2022/06/21	1	80.00	7	81.13	81.40	-6	5,123	-0.12%
2022/06/20	12	80.09	0	0.00	78.80	12	5,159	0.23%
2022/06/17	10	81.68	5	82.40	82.60	5	5,198	0.10%
2022/06/16	1	85.00	2	85.35	82.40	-1	5,186	-0.02%
2022/06/15	0	0.00	21	84.82	84.30	-21	5,201	-0.40%
2022/06/14	1	84.00	0	0.00	84.00	1	5,223	0.02%
2022/06/10	2	86.50	4	87.03	87.20	-2	5,238	-0.04%
2022/06/09	0	0.00	13	86.24	86.00	-13	5,240	-0.25%
2022/06/07	1	85.10	5	85.00	85.00	-4	5,310	-0.08%
2022/06/06	13	83.82	3	84.50	84.60	10	5,366	0.19%
2022/06/02	7	84.40	5	84.70	84.40	2	5,475	0.04%
2022/06/01	6	85.53	1	85.90	85.10	5	5,590	0.09%
2022/05/31	3	84.50	0	0.00	85.10	3	5,623	0.05%
2022/05/30	2	83.90	8	84.18	85.10	-6	5,656	-0.11%
2022/05/27	1	82.70	15	83.17	83.20	-14	5,653	-0.25%
2022/05/26	11	82.06	7	82.90	81.80	4	5,707	0.07%
2022/05/25	4	81.70	0	0.00	82.30	4	5,806	0.07%
2022/05/24	9	82.06	0	0.00	81.50	9	6,042	0.15%
2022/05/23	1	82.10	8	83.20	83.20	-7	6,136	-0.11%
2022/05/20	6	82.28	5	82.90	82.30	1	6,238	0.02%
2022/05/19	8	81.99	0	0.00	81.90	8	6,341	0.13%
2022/05/17	4	82.40	5	82.62	83.80	-1	6,370	-0.02%
2022/05/16	12	81.66	3	83.00	81.00	9	6,264	0.14%
2022/05/13	0.1	82.00	5	83.02	82.90	-4.9	6,165	-0.08%
2022/05/12	6.6	82.93	2	82.90	82.00	4.6	6,064	0.08%
2022/05/11	5.1	86.91	0	0.00	86.50	5.1	5,834	0.09%
2022/05/10	8.1	87.92	7	89.06	87.60	1.1	5,686	0.02%
2022/05/09	40.2	93.66	33.3	93.88	91.00	6.9	5,402	0.13%
2022/05/06	1	101.00	0	0.00	101.00	1	4,760	0.02%
2022/05/05	0.5	112.00	0	0.00	112.00	0.5	4,785	0.01%
2022/05/04	2	121.25	3	122.33	124.00	-1	4,793	-0.02%
2022/05/03	2	119.50	1	117.50	119.50	1	4,695	0.02%
2022/04/29	1	115.50	0	0.00	115.50	1	4,632	0.02%
2022/04/28	1	112.00	0	0.00	112.00	1	4,635	0.02%
2022/04/27	1	108.50	1	108.00	112.50	0	4,626	0.00%
2022/04/26	3	110.50	28	110.46	110.50	-25	4,485	-0.56%
2022/04/25	4	99.95	0	0.00	100.50	4	4,396	0.09%
2022/04/22	3	102.67	0	0.00	103.50	3	4,382	0.07%
2022/04/20	2	103.75	2	102.50	103.50	0	4,502	0.00%
2022/04/19	0	0.00	1	104.00	103.00	-1	4,538	-0.02%
2022/04/18	19.1	101.90	11	101.95	102.00	8.1	4,632	0.17%
2022/04/15	2	105.50	0	0.00	106.00	2	4,564	0.04%
2022/04/13	0.5	108.50	10	108.50	108.50	-9.5	4,682	-0.20%
2022/04/12	12	107.88	0	0.00	107.00	12	4,665	0.26%
2022/04/07	1	115.00	0	0.00	114.50	1	4,569	0.02%
2022/04/06	1	116.00	0	0.00	117.50	1	4,541	0.02%
2022/04/01	0	0.00	1	115.00	116.50	-1	4,530	-0.02%
2022/03/30	0.2	117.00	0	0.00	117.50	0.2	4,582	0.00%
2022/03/29	1	117.50	2	117.50	117.50	-1	4,686	-0.02%
2022/03/28	11	115.50	0	0.00	116.00	11	4,814	0.23%
2022/03/25	4	119.25	11	118.50	118.00	-7	4,995	-0.14%
2022/03/24	1	114.50	2	116.75	116.00	-1	5,080	-0.02%
2022/03/23	2	115.00	6	114.42	115.50	-4	5,195	-0.08%
2022/03/22	2	114.00	11	110.68	114.50	-9	5,189	-0.17%
2022/03/21	1.7	109.09	0	0.00	108.50	1.7	5,144	0.03%
2022/03/18	1	107.50	0	0.00	108.50	1	5,182	0.02%
2022/03/17	0	0.00	1	107.00	107.50	-1	5,236	-0.02%
2022/03/16	8.1	105.93	0	0.00	104.50	8.1	5,235	0.15%
2022/03/11	11.1	107.06	10	108.45	108.50	1.1	5,224	0.02%
2022/03/10	0	0.00	1	110.00	110.00	-1	5,234	-0.02%
2022/03/09	2.5	106.00	2	106.75	107.00	0.5	5,237	0.01%
2022/03/08	10.1	104.65	1	103.50	103.50	9.1	5,279	0.17%
2022/03/07	37.1	109.50	8	108.69	109.50	29.1	5,186	0.56%
2022/03/04	3	116.17	0	0.00	115.00	3	5,094	0.06%
2022/03/03	1	116.50	1	118.00	117.50	0	5,115	0.00%
2022/03/02	0	0.00	0.5	114.50	116.00	-0.5	5,103	-0.01%
2022/03/01	6.1	113.60	6	114.50	115.00	0.1	5,084	0.00%
2022/02/25	17	112.74	20	114.38	115.00	-3	5,061	-0.06%
2022/02/24	30	115.13	26	115.83	113.00	4	5,019	0.08%
2022/02/23	2	116.25	8	116.00	117.50	-6	4,797	-0.13%
2022/02/22	25	110.82	34	112.59	112.00	-9	4,706	-0.19%
2022/02/21	16	108.78	37.5	111.75	113.00	-21.5	4,609	-0.47%
2022/02/18	1	107.50	3	108.17	108.00	-2	4,520	-0.04%
2022/02/17	10	104.50	47	107.05	107.00	-37	4,518	-0.82%
2022/02/16	10	103.25	11	102.64	103.00	-1	4,484	-0.02%
2022/02/14	4	99.73	0	0.00	100.00	4	4,450	0.09%
2022/02/10	0	0.00	8	100.00	101.00	-8	4,433	-0.18%
2022/02/09	0	0.00	5	99.60	99.80	-5	4,440	-0.11%
2022/02/08	5	99.44	1.2	99.47	99.50	3.9	4,476	0.09%
2022/02/07	0.1	97.00	2	97.10	98.80	-2	4,483	-0.04%
2022/01/26	3	94.67	2	94.10	94.60	1	4,488	0.02%
2022/01/25	10	94.35	0	0.00	93.80	10	4,598	0.22%
2022/01/24	5	94.60	5	95.50	95.90	0	4,658	0.00%
2022/01/21	26.1	97.11	12	96.28	96.10	14.1	4,708	0.30%
2022/01/20	2.1	98.30	1	99.40	98.70	1.1	4,720	0.02%
2022/01/14	9.5	100.23	18	100.56	100.00	-8.5	5,128	-0.17%
2022/01/12	5	100.50	5	102.00	101.50	0	5,128	0.00%
2022/01/11	3	100.27	9	102.39	102.50	-6	5,114	-0.12%
2022/01/10	1	99.40	0	0.00	99.30	1	5,035	0.02%
2022/01/07	0	0.00	2	99.60	98.90	-2	5,042	-0.04%
2022/01/06	5	101.00	3	100.50	100.50	2	5,016	0.04%
2022/01/05	0	0.00	2	98.50	98.80	-2	5,041	-0.04%
2022/01/04	0	0.00	3	97.20	98.10	-3	5,083	-0.06%
2022/01/03	1	97.60	1	98.00	97.40	0	5,126	0.00%
2021/12/30	10	97.74	1	97.40	97.50	9	5,151	0.17%
2021/12/29	2	97.70	3	97.13	97.20	-1	5,228	-0.02%
2021/12/28	2	95.80	1	96.20	96.20	1	5,276	0.02%
2021/12/27	4	97.00	0	0.00	96.10	4	5,496	0.07%
2021/12/24	1	96.60	2	96.35	96.30	-1	5,611	-0.02%
2021/12/23	27	94.50	8	94.40	94.40	19	5,630	0.34%
2021/12/22	36	94.56	24	94.52	94.10	12	5,572	0.22%
2021/12/21	21	96.42	11	96.48	96.30	10	5,570	0.18%
2021/12/20	4	92.90	0	0.00	94.20	4	5,722	0.07%
2021/12/17	16	92.25	11	92.75	93.40	5	5,685	0.09%
2021/12/16	11	93.01	10	93.40	93.10	1	5,844	0.02%
2021/12/15	1.2	94.25	0	0.00	94.20	1.2	6,185	0.02%
2021/12/14	1	93.00	0.2	93.50	92.50	0.8	6,310	0.01%
2021/12/13	9	94.33	2	94.50	93.50	7	6,365	0.11%
2021/12/10	21	96.05	12	95.93	95.80	9	6,527	0.14%
2021/12/09	10.5	97.11	5	97.00	97.00	5.5	6,649	0.08%
2021/12/08	10	98.10	9	97.70	97.70	1	6,843	0.01%
2021/12/07	0	0.00	1	97.60	98.60	-1	6,889	-0.01%
2021/12/06	11	95.70	10	96.40	96.50	1	6,922	0.01%
2021/12/03	1	97.40	0	0.00	97.10	1	6,968	0.01%
2021/12/02	51.1	98.13	28	97.59	97.10	23.1	6,977	0.33%
2021/11/30	0.1	100.00	0	0.00	100.00	0.1	7,034	0.00%
2021/11/29	4	98.58	10	97.80	99.10	-6	7,095	-0.08%
2021/11/26	0	0.00	11	100.50	100.50	-11	7,131	-0.15%
2021/11/25	1	102.50	1	103.00	103.00	0	7,181	0.00%
2021/11/24	1	102.50	0	0.00	103.50	1	7,201	0.01%
2021/11/23	2	105.00	10	103.90	104.00	-8	7,182	-0.11%
2021/11/22	32.7	106.45	22.2	106.43	106.50	10.5	7,119	0.15%
2021/11/19	26	107.75	28	107.54	107.50	-2	7,089	-0.03%
2021/11/18	4	110.13	4	110.50	110.50	0	7,070	0.00%
2021/11/17	17	107.76	15	109.10	110.00	2	7,049	0.03%
2021/11/16	6	108.00	1	108.50	109.00	5	7,030	0.07%
2021/11/15	4.1	109.76	4	110.00	110.50	0.1	7,020	0.00%
2021/11/12	20	103.63	10	104.50	105.00	10	6,951	0.14%
2021/11/11	1.5	103.34	0	0.00	104.00	1.5	6,996	0.02%
2021/11/10	0	0.00	0.3	103.00	103.00	-0.3	7,055	0.00%
2021/11/09	1	103.50	0	0.00	103.50	1	7,149	0.01%
2021/11/08	3	103.50	1	103.50	102.50	2	7,157	0.03%
2021/11/05	3	102.00	1	101.50	102.00	2	7,166	0.03%
2021/11/04	12	104.63	10	104.50	104.50	2	7,128	0.03%
2021/11/03	0.1	106.00	0	0.00	106.00	0.1	7,109	0.00%
2021/11/02	1	106.50	1	105.00	104.00	0	7,065	0.00%
2021/11/01	9	110.44	4	109.50	110.00	5	6,976	0.07%
2021/10/29	1	106.50	2	107.25	108.50	-1	6,886	-0.01%
2021/10/28	3	104.17	3	105.00	104.50	0	6,811	0.00%
2021/10/27	6	103.50	7	103.14	104.00	-1	6,774	-0.01%
2021/10/26	0	0.00	4	93.30	98.80	-4	6,607	-0.06%
2021/10/25	3	94.07	1	93.50	93.20	2	6,519	0.03%
2021/10/22	0	0.00	10	94.00	93.90	-10	6,455	-0.15%
2021/10/20	5	87.90	34	88.38	88.80	-29	6,408	-0.45%
2021/10/18	0.1	88.30	10	88.70	89.00	-9.9	6,436	-0.15%
2021/10/15	6	87.70	0	0.00	87.70	6	6,418	0.09%
2021/10/13	20	86.70	5	85.80	85.80	15	6,473	0.23%
2021/10/08	2	90.40	2	91.85	90.60	0	6,330	0.00%
2021/10/06	5	90.66	20	91.43	89.30	-15	6,285	-0.24%
2021/10/05	3	89.73	0	0.00	89.20	3	6,247	0.05%
2021/10/04	10	89.10	5	89.70	89.70	5	6,383	0.08%
2021/10/01	10.3	123.50	43	124.33	124.00	-32.7	6,331	-0.52%
2021/09/30	0.7	127.01	0	0.00	128.00	0.7	6,261	0.01%
2021/09/28	0	0.00	3	122.50	125.00	-3	6,113	-0.05%
2021/09/27	33	120.12	2	120.00	120.50	31	5,939	0.52%
2021/09/24	24.2	132.49	12	132.13	132.00	12.2	5,575	0.22%
2021/09/23	1	130.50	5	132.30	133.50	-4	5,454	-0.07%
2021/09/22	83	135.34	5	131.50	131.50	78	5,182	1.51%
2021/09/17	20	145.08	18	143.92	146.00	2	4,843	0.04%
2021/09/16	5	136.70	5	137.10	138.00	0	4,705	0.00%
2021/09/15	10	138.15	9	136.50	138.00	1	4,610	0.02%
2021/09/14	32.7	134.80	58.5	132.76	135.50	-25.8	4,370	-0.59%
2021/09/13	76.3	129.70	44	129.84	129.50	32.3	4,221	0.77%
2021/09/10	1	129.50	11	125.50	129.50	-10	4,038	-0.25%
2021/09/09	12	123.17	1	124.50	125.00	11	3,986	0.28%
2021/09/08	33	123.15	20	121.15	121.50	13	3,926	0.33%
2021/09/07	0.3	122.00	4	121.50	125.50	-3.7	3,840	-0.10%
2021/09/06	5.1	121.65	3	124.17	121.50	2.1	3,781	0.06%
2021/09/03	1	118.00	0	0.00	117.00	1	3,655	0.03%
2021/09/02	22	112.57	22	114.41	116.00	0	3,598	0.00%
2021/09/01	19.1	114.38	3	115.67	117.00	16.1	3,509	0.46%
2021/08/31	2	108.25	3	107.67	111.00	-1	3,391	-0.03%
2021/08/30	0	0.00	2.2	104.77	105.50	-2.2	3,298	-0.07%
2021/08/26	0	0.00	1	100.00	100.50	-1	3,221	-0.03%
2021/08/25	1	98.30	0.2	99.10	99.60	0.8	3,237	0.02%
2021/08/24	1	97.40	0	0.00	98.40	1	3,232	0.03%
2021/08/23	0	0.00	1	97.90	97.90	-1	3,224	-0.03%
2021/08/20	2	95.00	1	95.30	95.00	1	3,223	0.03%
2021/08/19	1	96.50	0	0.00	95.60	1	3,215	0.03%
2021/08/18	1	98.50	1	98.60	99.80	0	3,177	0.00%
2021/08/17	3	99.40	0	0.00	98.10	3	3,157	0.10%
2021/08/16	20	100.50	26	101.92	102.00	-6	3,112	-0.19%
2021/08/13	8	102.88	6	100.08	102.50	2	3,082	0.06%
2021/08/12	10	95.90	1	98.20	98.20	9	2,985	0.30%
2021/08/11	4	96.20	0	0.00	96.60	4	3,004	0.13%
2021/08/10	3	93.70	0	0.00	93.00	3	3,018	0.10%
2021/08/06	0	0.00	4	93.20	93.20	-4	3,206	-0.12%
2021/08/05	27	93.63	2	93.40	93.80	25	3,263	0.77%
2021/08/03	10	95.20	0	0.00	95.60	10	3,470	0.29%
2021/08/02	31	97.35	1	97.40	98.00	30	3,529	0.85%
2021/07/30	10	97.70	10	98.00	98.00	0	3,496	0.00%
2021/07/29	1	97.60	0	0.00	98.70	1	3,513	0.03%
2021/07/28	2	96.65	0	0.00	96.60	2	3,538	0.06%
2021/07/27	22	99.65	0	0.00	99.00	22	3,565	0.62%
2021/07/26	41	102.74	0	0.00	103.00	41	3,548	1.16%
2021/07/23	0	0.00	4	100.50	102.00	-4	3,488	-0.11%
2021/07/22	10	97.60	0	0.00	98.10	10	3,418	0.29%
2021/07/21	37	97.33	1	97.20	97.60	36	3,421	1.05%
2021/07/20	12	97.15	22	97.95	97.80	-10	3,494	-0.29%
2021/07/19	2	99.00	0	0.00	98.20	2	3,473	0.06%
2021/07/15	0	0.00	10	97.18	97.20	-10	3,513	-0.28%
2021/07/14	0	0.00	33	96.00	95.80	-33	3,539	-0.93%
2021/07/13	0	0.00	1	96.00	96.10	-1	3,629	-0.03%
2021/07/12	2	98.20	1	98.40	98.20	1	3,627	0.03%
2021/07/09	39	99.02	8	98.84	97.70	31	3,592	0.86%
2021/07/08	1	93.40	14	97.50	99.00	-13	3,394	-0.38%
2021/07/06	2	88.00	0	0.00	87.90	2	3,262	0.06%
2021/07/05	0	0.00	1	87.70	87.70	-1	3,278	-0.03%
2021/06/29	20	88.50	0	0.00	87.90	20	3,493	0.57%
2021/06/25	0	0.00	1	86.00	86.50	-1	3,497	-0.03%
2021/06/24	0	0.00	1	84.70	85.20	-1	3,737	-0.03%
2021/06/22	5	83.00	0	0.00	83.50	5	3,840	0.13%
2021/06/21	1	82.20	94	82.41	82.20	-93	4,024	-2.31%
2021/06/11	0	0.00	10	84.20	83.80	-10	4,265	-0.23%
2021/06/09	5	82.80	20	82.90	82.90	-15	4,341	-0.35%
2021/06/04	0	0.00	40	83.58	83.50	-40	4,489	-0.89%
2021/06/02	0	0.00	1	83.20	83.40	-1	4,595	-0.02%
2021/06/01	0	0.00	1	83.20	83.30	-1	4,589	-0.02%
2021/05/28	5	82.80	0	0.00	82.80	5	4,665	0.11%
2021/05/25	1	83.20	0	0.00	82.90	1	4,770	0.02%
2021/05/24	1	81.50	0	0.00	82.70	1	4,794	0.02%
2021/05/21	0	0.00	40	81.53	82.20	-40	4,866	-0.82%
2021/05/19	0	0.00	0	81.50	81.10	0	4,907	0.00%
2021/05/17	10	78.00	0	0.00	78.20	10	4,939	0.20%
2021/05/14	21	83.46	5	83.20	82.90	16	4,847	0.33%
2021/05/12	20	80.05	21	81.07	81.70	-1	4,657	-0.02%
2021/05/11	1	87.00	2	87.70	86.50	-1	4,518	-0.02%
2021/05/10	3	87.70	1	88.10	88.80	2	4,399	0.05%
2021/05/07	2	85.00	0	0.00	86.00	2	4,331	0.05%
2021/05/03	0	0.00	1	85.60	85.50	-1	4,142	-0.02%
2021/04/28	0	0.00	4	86.20	86.20	-4	4,075	-0.10%
2021/04/27	4	87.90	2	86.85	86.80	2	4,072	0.05%
2021/04/26	0	0.00	7	86.77	86.80	-7	4,042	-0.17%
2021/04/21	1	83.00	0	0.00	83.90	1	3,854	0.03%
2021/04/19	1	82.70	8	82.50	82.30	-7	3,822	-0.18%
2021/04/16	2	80.40	0	0.00	80.40	2	3,714	0.05%
2021/04/13	0	0.00	2	79.60	79.20	-2	3,647	-0.05%
2021/04/12	2	79.00	0	0.00	79.40	2	3,614	0.06%
2021/04/09	1	78.70	4	78.55	78.60	-3	3,580	-0.08%
2021/04/08	53	78.98	0	0.00	79.00	53	3,552	1.49%
2021/04/07	0	0.00	3	79.10	79.20	-3	3,420	-0.09%
2021/04/01	3	78.90	0	0.00	79.10	3	3,361	0.09%
2021/03/30	3	78.13	0	0.00	78.40	3	3,270	0.09%
2021/03/29	11	78.85	1	78.50	78.70	10	3,233	0.31%
2021/03/26	1.2	80.05	0	0.00	80.30	1.2	2,985	0.04%
2021/03/25	0.5	80.50	0	0.00	80.10	0.5	2,951	0.02%
2021/03/24	25	81.35	0	0.00	80.10	25	2,915	0.86%
2021/03/23	1	82.90	0	0.00	83.40	1	2,719	0.04%
2021/03/22	12	80.63	0	0.00	82.50	12	2,676	0.45%
2021/03/19	0	0.00	1	80.00	80.10	-1	2,645	-0.04%
2021/03/18	21.6	82.72	0	0.00	82.50	21.6	2,508	0.86%
2021/03/17	17	82.73	0	0.00	83.10	17	2,457	0.69%
2021/03/16	21	80.33	10	80.75	81.80	11	2,415	0.46%
2021/03/12	30	78.67	1.2	79.00	79.40	28.8	2,372	1.21%
2021/03/11	0.2	78.40	3	79.70	78.70	-2.8	2,364	-0.12%
2021/03/10	21	78.40	3	78.53	78.00	18	2,283	0.79%
2021/03/09	0	0.00	1	78.20	78.50	-1	2,267	-0.04%
2021/03/05	11	75.50	11	75.92	75.90	0	2,178	0.00%
2021/03/04	0	0.00	4	75.70	76.00	-4	2,206	-0.18%
2021/03/03	4	75.00	0	0.00	75.50	4	2,149	0.19%
2021/03/02	40	76.20	4	75.55	75.30	36	2,122	1.70%
2021/02/26	14	74.60	1	75.50	74.90	13	2,072	0.63%
2021/02/24	3	74.10	0	0.00	73.80	3	2,009	0.15%
2021/02/23	11	72.40	12	73.91	74.10	-1	1,964	-0.05%
2021/02/22	0	0.00	9	73.99	73.40	-9	1,876	-0.48%
2021/02/18	0	0.00	12	72.30	72.30	-12	1,823	-0.66%
2021/02/17	0	0.00	15	69.13	69.90	-15	1,790	-0.84%
2021/02/04	10	68.70	0	0.00	68.80	10	1,791	0.56%
2021/02/02	1	68.30	0	0.00	68.70	1	1,852	0.05%
2021/02/01	1	68.20	0	0.00	68.30	1	1,846	0.05%
2021/01/29	3	68.37	0	0.00	68.20	3	1,847	0.16%
2021/01/28	1	68.40	0	0.00	68.90	1	1,834	0.05%
2021/01/20	1	69.00	0	0.00	68.20	1	1,831	0.05%
2021/01/15	1	69.50	0	0.00	69.10	1	1,819	0.05%
2021/01/14	1	70.00	0	0.00	70.00	1	1,820	0.05%
2021/01/13	0	0.00	2	70.05	70.20	-2	1,819	-0.11%
2021/01/12	1	69.40	5	69.40	69.30	-4	1,791	-0.22%
2021/01/11	28	70.80	0	0.00	70.90	28	1,756	1.59%
2021/01/08	15	70.80	1	70.50	70.90	14	1,746	0.80%
2021/01/06	0	0.00	1	70.10	69.80	-1	1,713	-0.06%
2021/01/04	1	69.50	0	0.00	69.40	1	1,655	0.06%
2020/12/30	0	0.00	2	69.55	69.80	-2	1,641	-0.12%
2020/12/25	1	68.60	0	0.00	69.00	1	1,612	0.06%
2020/12/24	0	0.00	6	68.78	68.20	-6	1,613	-0.37%
2020/12/23	1	68.30	1	68.30	68.00	0	1,593	0.00%
2020/12/22	0	0.00	1	69.00	68.00	-1	1,587	-0.06%
2020/12/21	2	69.40	0	0.00	69.20	2	1,579	0.13%
2020/12/16	0	0.00	34	68.41	68.90	-34	1,544	-2.20%
2020/12/15	1	68.20	0	0.00	68.20	1	1,533	0.07%
2020/12/14	5	68.30	3	68.70	68.40	2	1,519	0.13%
2020/12/10	3	68.93	0	0.00	69.10	3	1,500	0.20%
2020/12/09	5	69.60	0	0.00	69.30	5	1,487	0.34%
2020/12/08	1.2	69.97	0	0.00	69.90	1.2	1,466	0.08%
2020/12/03	2	70.40	1	70.40	70.50	1	1,393	0.07%
2020/12/02	0	0.00	1	70.10	69.80	-1	1,377	-0.07%
2020/11/30	2	70.00	0	0.00	69.60	2	1,362	0.15%
2020/11/26	0	0.00	1	69.10	69.10	-1	1,349	-0.07%
2020/11/25	0	0.00	1	69.00	68.90	-1	1,398	-0.07%
2020/11/23	0	0.00	2	69.35	69.00	-2	1,513	-0.13%
2020/11/20	2	68.90	0	0.00	68.80	2	1,524	0.13%
2020/11/19	1	68.90	0	0.00	69.00	1	1,561	0.06%
2020/11/18	1	69.00	1	69.50	69.30	0	1,553	0.00%
2020/11/17	0	0.00	1	69.40	69.30	-1	1,533	-0.07%
2020/11/16	4	68.95	2	69.50	68.60	2	1,553	0.13%
2020/11/13	1	68.00	2	68.70	68.60	-1	1,542	-0.06%
2020/11/10	0	0.00	1	66.80	67.30	-1	1,546	-0.06%
2020/11/09	0	0.00	8	66.40	66.20	-8	1,536	-0.52%
2020/11/06	0	0.00	9	66.10	66.10	-9	1,566	-0.57%
2020/11/04	0	0.00	30	66.60	66.30	-30	1,598	-1.88%
2020/11/02	6	66.40	0	0.00	66.50	6	1,619	0.37%
2020/10/30	11	66.68	0	0.00	66.20	11	1,629	0.68%
2020/10/27	1	66.30	1	67.10	66.80	0	1,618	0.00%
2020/10/22	0	0.00	5	66.30	66.20	-5	1,638	-0.31%
2020/10/19	0.1	65.20	0	0.00	65.40	0.1	1,702	0.01%
2020/10/12	1	65.00	0	0.00	64.70	1	1,923	0.05%
2020/09/24	5	64.46	0	0.00	64.50	5	2,396	0.21%
2020/09/21	5	66.50	73	66.50	66.50	-68	2,489	-2.73%
2020/09/18	0	0.00	80	66.63	66.50	-80	2,510	-3.19%
2020/09/16	0	0.00	40	66.54	66.40	-40	2,562	-1.56%
2020/09/15	1	66.70	0	0.00	66.60	1	2,587	0.04%
2020/09/14	0.1	66.80	0	0.00	66.80	0.1	2,611	0.00%
2020/09/10	0	0.00	1	67.50	67.40	-1	2,642	-0.04%
2020/09/09	0	0.00	2	67.40	67.60	-2	2,669	-0.07%
2020/09/08	1	67.30	0	0.00	67.30	1	2,694	0.04%
2020/09/03	0	0.00	1	67.70	67.60	-1	2,846	-0.04%
2020/09/02	1	67.90	2	68.00	67.50	-1	2,887	-0.03%
2020/08/31	1	70.20	4	69.53	69.60	-3	2,939	-0.10%
2020/08/28	0	0.00	2	69.20	68.90	-2	2,921	-0.07%
2020/08/27	0	0.00	1	67.50	67.50	-1	2,920	-0.03%
2020/08/26	1	67.30	3	67.10	66.80	-2	2,906	-0.07%
2020/08/25	0	0.00	2	66.70	66.50	-2	2,979	-0.07%
2020/08/21	2	64.80	1	64.60	64.70	1	3,630	0.03%
2020/08/20	3	64.30	30	64.48	64.10	-27	3,668	-0.74%
2020/08/19	0	0.00	2	66.60	66.10	-2	3,642	-0.05%
2020/08/18	34	65.55	20	65.70	65.50	14	3,597	0.39%
2020/08/17	0	0.00	2	65.40	65.40	-2	3,613	-0.06%
2020/08/14	3.1	65.12	0	0.00	65.50	3.1	3,624	0.09%
2020/08/13	5	67.00	0	0.00	67.20	5	3,576	0.14%
2020/08/12	3	66.60	82	66.80	67.00	-79	3,596	-2.20%
2020/08/11	15	66.13	2	66.20	66.40	13	3,598	0.36%
2020/08/10	16	65.86	0	0.00	65.90	16	3,623	0.44%
2020/08/07	1	65.40	0	0.00	65.60	1	3,648	0.03%
2020/08/06	0.2	65.90	0	0.00	66.00	0.2	3,676	0.01%
2020/08/04	15	64.80	0	0.00	65.10	15	3,719	0.40%
2020/08/03	0.4	64.50	0	0.00	64.50	0.4	3,733	0.01%
2020/07/28	1	63.50	1	63.50	63.30	0	3,736	0.00%
2020/07/27	1	63.50	0	0.00	64.00	1	3,752	0.03%
2020/07/24	10	64.10	0	0.00	64.40	10	3,740	0.27%
2020/07/22	11	65.50	0	0.00	65.80	11	3,718	0.30%
2020/07/20	17	64.70	0	0.00	65.20	17	3,693	0.46%
2020/07/17	3	65.33	1	65.20	65.30	2	3,679	0.05%
2020/07/16	1	66.30	0	0.00	66.10	1	3,652	0.03%
2020/07/15	1	71.60	2	71.50	71.40	-1	3,554	-0.03%
2020/07/14	1	71.20	0	0.00	71.30	1	3,480	0.03%
2020/07/10	2	71.30	0	0.00	71.10	2	3,372	0.06%
2020/07/08	1	72.00	0	0.00	71.90	1	3,314	0.03%
2020/07/07	1	71.40	0	0.00	72.00	1	3,292	0.03%
2020/07/06	0	0.00	1	71.90	72.00	-1	3,271	-0.03%
2020/07/03	0	0.00	1	71.80	71.90	-1	3,245	-0.03%
2020/07/02	5	72.20	1.7	71.70	72.40	3.3	3,233	0.10%
2020/07/01	2	71.80	4	71.80	71.70	-2	3,203	-0.06%
2020/06/30	0	0.00	10	70.25	70.80	-10	3,182	-0.31%
2020/06/29	2	69.10	1	69.20	69.40	1	3,209	0.03%
2020/06/24	3	69.00	0	0.00	69.10	3	3,187	0.09%
2020/06/23	31	68.70	0	0.00	69.00	31	3,176	0.98%
2020/06/22	14.1	68.70	0	0.00	68.60	14.1	3,174	0.44%
2020/06/19	2	68.90	0	0.00	68.90	2	3,158	0.06%
2020/06/15	3	68.90	0	0.00	68.60	3	3,222	0.09%
2020/06/12	3	68.23	0	0.00	69.00	3	3,255	0.09%
2020/06/11	3	68.80	0	0.00	68.80	3	3,240	0.09%
2020/06/10	0	0.00	8	70.20	70.60	-8	3,222	-0.25%
2020/06/09	0	0.00	2	69.20	69.20	-2	3,234	-0.06%
2020/06/05	104	68.46	0	0.00	68.30	104	3,195	3.25%	大買/鉅額交易
2020/06/04	0	0.00	17	68.30	68.00	-17	3,169	-0.54%
2020/06/03	109	68.58	0	0.00	68.40	109	3,176	3.43%	大買/鉅額交易
2020/05/29	9	67.29	0	0.00	65.30	9	2,978	0.30%
2020/05/28	0	0.00	1	68.00	68.00	-1	2,349	-0.04%
2020/05/18	1	66.80	0	0.00	68.00	1	2,226	0.04%
2020/05/15	0	0.00	3	67.30	67.00	-3	2,202	-0.14%
2020/05/14	2	66.70	2	66.60	66.10	0	2,153	0.00%
2020/05/13	1	66.40	0	0.00	67.00	1	2,125	0.05%
2020/05/12	1	67.10	1	66.90	66.90	0	2,100	0.00%
2020/05/04	0	0.00	20	67.36	67.00	-20	2,060	-0.97%
2020/04/30	20	68.46	2	68.75	68.50	18	2,043	0.88%
2020/04/29	2	67.40	0	0.00	67.40	2	2,033	0.10%
2020/04/28	1	66.80	0	0.00	67.10	1	2,029	0.05%
2020/04/23	1	66.20	1	66.70	66.60	0	2,068	0.00%
2020/04/21	1	65.90	1	66.90	65.90	0	2,063	0.00%
2020/04/20	2	66.40	1	66.50	66.80	1	2,036	0.05%
2020/04/13	0	0.00	0.1	67.80	67.50	-0.1	1,914	-0.01%
2020/04/08	9	68.20	0	0.00	67.80	9	1,923	0.47%
2020/04/01	0	0.00	40	69.61	69.30	-40	1,866	-2.14%
2020/03/31	10	69.60	30	70.30	69.40	-20	1,838	-1.09%
2020/03/30	0	0.00	7	67.76	68.20	-7	1,771	-0.40%
2020/03/27	0	0.00	1	68.60	67.80	-1	1,787	-0.06%
2020/03/25	1	66.90	0	0.00	66.60	1	1,808	0.06%
2020/03/18	0	0.00	1	65.40	64.40	-1	1,699	-0.06%
2020/03/16	0.1	65.00	5	65.06	65.40	-4.9	1,636	-0.30%
2020/03/13	0	0.00	1	63.60	66.10	-1	1,603	-0.06%
2020/03/12	6	66.80	1	66.50	66.10	5	1,541	0.32%
2020/03/09	0	0.00	1	67.90	67.70	-1	1,484	-0.07%
2020/03/04	0	0.00	1	68.70	68.70	-1	1,473	-0.07%
2020/02/26	1	67.90	0	0.00	67.90	1	1,486	0.07%
2020/02/25	0	0.00	1	67.60	67.60	-1	1,497	-0.07%
2020/02/20	0	0.00	35	68.81	68.80	-35	1,533	-2.28%
2020/02/18	1	68.00	0	0.00	68.20	1	1,577	0.06%
2020/02/14	0	0.00	1	68.00	67.90	-1	1,775	-0.06%
2020/02/12	6	67.75	0	0.00	67.80	6	1,785	0.34%
2020/02/04	0	0.00	16	67.39	67.10	-16	1,805	-0.89%
2020/02/03	13	66.23	0	0.00	66.80	13	1,806	0.72%
2020/01/31	1	68.50	7	68.00	68.10	-6	1,798	-0.33%
2020/01/30	5	69.20	5	68.96	68.00	0	1,795	0.00%
2020/01/20	3	72.10	0	0.00	72.10	3	1,750	0.17%
2020/01/16	1	71.50	0	0.00	71.80	1	1,783	0.06%
2020/01/09	2	71.70	0	0.00	71.70	2	1,963	0.10%
2020/01/08	1	72.00	0	0.00	71.30	1	1,985	0.05%
2020/01/06	6	72.23	1	72.20	72.00	5	1,999	0.25%
2020/01/03	5	73.40	0	0.00	72.70	5	1,997	0.25%
2020/01/02	4	73.60	0	0.00	73.40	4	2,010	0.20%
2019/12/20	1	73.20	2	73.75	72.50	-1	2,020	-0.05%
2019/12/19	0	0.00	3	73.20	73.30	-3	1,986	-0.15%
2019/12/17	1	74.30	0	0.00	74.20	1	2,013	0.05%
2019/12/16	7	74.80	0	0.00	74.40	7	2,026	0.35%
2019/12/11	4	73.75	2	73.75	73.80	2	2,005	0.10%
2019/12/10	19	73.98	0	0.00	74.20	19	1,987	0.96%
2019/12/09	16	74.01	2	74.10	74.00	14	1,999	0.70%
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	0	0.00	10	75.90	75.70	-10	1,962	-0.51%
2019/11/28	1	77.50	1	77.50	77.00	0	1,952	0.00%
2019/11/26	1	76.50	1	76.50	76.20	0	1,970	0.00%
2019/11/25	5	75.58	0	0.00	76.00	5	1,946	0.26%
2019/11/22	0	0.00	2	76.30	76.00	-2	1,977	-0.10%
2019/11/20	4	76.80	0	0.00	77.30	4	1,984	0.20%
2019/11/19	17	77.86	4	77.23	77.30	13	2,020	0.64%
2019/11/18	3	77.07	1	77.60	76.90	2	2,006	0.10%
2019/11/15	0	0.00	6	77.30	77.20	-6	2,017	-0.30%
2019/11/14	6	76.88	3	78.20	77.00	3	2,000	0.15%
2019/11/13	0	0.00	3	73.93	73.00	-3	1,855	-0.16%
2019/11/12	7	74.29	0	0.00	74.30	7	1,932	0.36%
2019/11/11	0	0.00	1	74.60	74.50	-1	1,996	-0.05%
2019/11/08	2	75.10	0	0.00	75.10	2	1,988	0.10%
2019/11/07	0	0.00	10	75.20	75.20	-10	2,000	-0.50%
2019/11/06	1	74.50	0	0.00	74.30	1	1,981	0.05%
2019/11/05	0	0.00	5	74.20	74.20	-5	1,979	-0.25%
2019/11/04	11	73.16	5	73.70	73.90	6	1,986	0.30%
2019/10/30	0	0.00	3	72.30	73.20	-3	2,023	-0.15%
2019/10/29	11.5	73.05	12	72.48	72.10	-0.5	2,012	-0.02%
2019/10/28	2	72.90	0	0.00	72.80	2	1,998	0.10%
2019/10/25	0	0.00	1	73.80	73.40	-1	1,981	-0.05%
2019/10/24	1	73.30	2	73.60	74.00	-1	1,968	-0.05%
2019/10/23	0	0.00	3	73.60	73.30	-3	1,945	-0.15%
2019/10/22	0	0.00	1	73.30	72.50	-1	1,903	-0.05%
2019/10/21	65	72.80	0	0.00	72.80	65	1,880	3.46%
2019/10/18	60	72.60	1	72.60	72.60	59	1,856	3.18%
2019/10/17	0	0.00	4	72.13	72.60	-4	1,835	-0.22%
2019/10/16	1	71.00	0	0.00	70.70	1	1,772	0.06%
2019/10/14	12	69.80	12	69.20	69.20	0	1,777	0.00%
2019/10/07	36	68.96	2	68.85	68.40	34	1,752	1.94%
2019/09/23	2	68.00	0	0.00	68.10	2	1,867	0.11%
2019/09/20	1	69.30	0	0.00	68.30	1	1,866	0.05%
2019/09/18	1	70.90	0	0.00	70.70	1	1,943	0.05%
2019/09/12	0	0.00	1	71.00	70.90	-1	2,141	-0.05%
2019/09/11	0	0.00	2	70.85	70.40	-2	2,188	-0.09%
2019/09/10	0	0.00	1	69.90	70.00	-1	2,184	-0.05%
2019/09/06	0.6	70.10	3	70.30	70.10	-2.4	2,209	-0.11%
2019/09/03	0	0.00	5	71.60	70.40	-5	2,240	-0.22%
2019/09/02	0	0.00	1	71.00	71.20	-1	2,237	-0.04%
2019/08/30	1	70.70	0	0.00	69.70	1	2,226	0.04%
2019/08/29	3	70.10	0	0.00	69.60	3	2,190	0.14%
2019/08/28	0	0.00	1	70.50	69.80	-1	2,198	-0.05%
2019/08/27	1	70.30	0	0.00	70.80	1	2,196	0.05%
2019/08/26	0	0.00	2	71.05	70.30	-2	2,162	-0.09%
2019/08/23	3	70.40	5	70.36	70.80	-2	2,132	-0.09%
2019/08/22	6	70.62	2	70.65	70.80	4	2,125	0.19%
2019/08/21	1	68.60	0	0.00	68.90	1	2,152	0.05%
2019/08/15	0	0.00	3	68.93	69.10	-3	2,065	-0.15%
2019/08/14	1	65.50	10	67.14	67.20	-9	1,977	-0.46%
2019/08/13	1	63.70	0	0.00	63.60	1	1,915	0.05%
2019/08/12	10	64.30	7	64.39	64.10	3	1,925	0.16%
2019/08/08	0	0.00	3	63.60	63.00	-3	1,934	-0.16%
2019/08/07	0	0.00	1	62.90	62.30	-1	1,933	-0.05%
2019/08/02	1	65.10	0	0.00	64.90	1	1,912	0.05%
2019/07/26	10	66.90	0	0.00	67.10	10	1,920	0.52%
2019/07/25	1	66.50	0	0.00	66.60	1	1,921	0.05%
2019/07/24	1	67.00	1	66.80	66.50	0	1,930	0.00%
2019/07/17	1	67.00	0	0.00	66.80	1	1,957	0.05%
2019/07/16	2	67.80	0	0.00	67.60	2	1,933	0.10%
2019/07/15	2	68.50	0	0.00	68.40	2	1,903	0.11%
2019/07/12	1	68.70	0	0.00	68.70	1	1,927	0.05%
2019/07/09	2	68.85	0	0.00	68.60	2	1,940	0.10%
2019/07/08	3	69.37	0	0.00	69.10	3	1,950	0.15%
2019/07/05	1	70.80	2	70.80	70.50	-1	1,928	-0.05%
2019/07/04	3	75.17	4	75.43	76.00	-1	1,898	-0.05%
2019/07/03	2	74.60	0	0.00	74.60	2	1,864	0.11%
2019/07/01	1	75.20	0	0.00	75.20	1	1,864	0.05%
2019/06/24	10	77.80	8	77.10	78.00	2	1,752	0.11%
2019/06/19	0	0.00	3	74.63	74.90	-3	1,526	-0.20%
2019/05/28	8	70.00	0	0.00	69.80	8	1,306	0.61%
2019/05/16	1	69.00	0	0.00	68.80	1	1,203	0.08%
2019/05/15	1	71.70	0	0.00	71.50	1	1,169	0.09%
2019/05/14	0	0.00	0.1	70.80	70.70	-0.1	1,159	0.00%
2019/05/06	1	72.90	2	72.95	72.80	-1	1,105	-0.09%
2019/04/26	1.1	74.16	2	74.20	74.30	-0.9	1,054	-0.09%
2019/04/19	1	75.90	0	0.00	76.60	1	1,030	0.10%
2019/04/18	1.1	76.09	1	76.00	75.40	0.1	1,043	0.01%
2019/04/17	0	0.00	0.6	77.20	77.20	-0.6	1,035	-0.06%
2019/04/16	0.1	77.20	0	0.00	77.20	0.1	1,024	0.01%
2019/04/03	3	78.60	3	78.50	78.50	0	924	0.00%
2019/04/02	1	78.60	2	78.60	78.70	-1	914	-0.11%
2019/04/01	1	80.30	0	0.00	79.60	1	903	0.11%
2019/03/28	0	0.00	6	77.90	77.70	-6	874	-0.69%
2019/03/27	0.1	79.40	0	0.00	79.30	0.1	873	0.01%
2019/03/25	2	80.40	0	0.00	80.60	2	874	0.23%
2019/03/19	0	0.00	1	82.50	82.50	-1	896	-0.11%
2019/03/13	1	80.60	0	0.00	81.10	1	963	0.10%
2019/03/11	1	79.60	0	0.00	79.40	1	999	0.10%
2019/02/26	0	0.00	1	82.50	82.70	-1	1,120	-0.09%
2019/02/25	4	82.10	0	0.00	82.10	4	1,111	0.36%
2019/02/21	1	82.50	35	82.50	82.60	-34	1,120	-3.03%
2019/02/20	7	83.01	4	83.00	83.10	3	1,120	0.27%
2019/02/18	35	82.04	0	0.00	81.40	35	1,162	3.01%
2019/02/15	1	81.70	0	0.00	81.80	1	1,168	0.09%
2019/02/14	0	0.00	5	82.10	81.70	-5	1,173	-0.43%
2019/02/13	5	81.40	0	0.00	81.20	5	1,173	0.43%
2019/01/28	2	81.90	0	0.00	81.60	2	1,197	0.17%
2019/01/17	0	0.00	1	82.10	82.00	-1	1,469	-0.07%
2018/12/28	0	0.00	0.6	78.60	78.60	-0.6	1,885	-0.03%
2018/12/20	0	0.00	2	82.90	80.80	-2	2,071	-0.10%
2018/12/17	0	0.00	1	84.30	84.50	-1	2,200	-0.05%
2018/12/14	1	84.20	0	0.00	84.40	1	2,231	0.04%
2018/12/11	1	84.80	0	0.00	84.00	1	2,359	0.04%
2018/12/03	2	89.00	1	88.30	87.70	1	2,499	0.04%
2018/11/26	0	0.00	1	82.60	82.30	-1	2,601	-0.04%
2018/11/22	5	82.90	0	0.00	82.30	5	2,676	0.19%
2018/11/14	3	80.00	1	80.00	81.80	2	3,027	0.07%
2018/11/13	0	0.00	1	80.10	80.00	-1	3,057	-0.03%
2018/11/02	0.4	78.90	0	0.00	78.90	0.4	3,282	0.01%
2018/10/31	1	75.20	0	0.00	77.50	1	3,501	0.03%
2018/10/29	0	0.00	2	77.00	76.10	-2	3,537	-0.06%
2018/10/17	1	54.80	0	0.00	54.70	1	3,529	0.03%
2018/10/15	0	0.00	1	54.40	54.30	-1	3,466	-0.03%
2018/10/12	1	54.00	1	54.50	55.20	0	3,445	0.00%
2018/10/11	1	54.30	0	0.00	54.00	1	3,437	0.03%
2018/10/02	1	61.00	0	0.00	61.70	1	3,372	0.03%
2018/09/28	0	0.00	1	60.30	60.70	-1	3,413	-0.03%
2018/09/26	1	59.40	0	0.00	59.90	1	3,360	0.03%
2018/09/25	0	0.00	2	59.90	60.00	-2	3,374	-0.06%
2018/09/19	1	57.40	0	0.00	57.50	1	3,368	0.03%
2018/09/18	4	57.90	0	0.00	57.70	4	3,390	0.12%
2018/09/17	1	58.00	0	0.00	58.20	1	3,401	0.03%
2018/09/14	3	57.97	0	0.00	58.10	3	3,439	0.09%
2018/09/13	2	57.30	0	0.00	57.50	2	3,451	0.06%
2018/09/11	1	56.80	0	0.00	56.80	1	3,432	0.03%
2018/09/10	2	57.40	0	0.00	55.90	2	3,460	0.06%
2018/09/05	1	60.80	0	0.00	59.30	1	3,500	0.03%
2018/08/29	1	62.30	1	62.00	62.00	0	3,583	0.00%
2018/08/27	2	61.50	0	0.00	61.50	2	3,655	0.05%
2018/08/16	1	62.60	6	63.20	62.90	-5	3,766	-0.13%
2018/08/15	5	62.40	5	63.40	62.50	0	3,706	0.00%
2018/08/10	0	0.00	3	61.00	61.00	-3	3,694	-0.08%
2018/07/30	0	0.00	2	57.90	58.00	-2	3,871	-0.05%
2018/07/27	5	62.00	0	0.00	62.00	5	3,790	0.13%
2018/07/19	1	62.50	0	0.00	62.20	1	3,682	0.03%
2018/07/17	2	62.95	2	62.95	62.70	0	3,685	0.00%
2018/07/13	0	0.00	2	62.50	62.70	-2	3,713	-0.05%
2018/07/12	0	0.00	2	62.50	62.50	-2	3,748	-0.05%
2018/07/10	0	0.00	0	61.20	61.10	0	3,797	0.00%
2018/07/06	0	0.00	120	58.90	59.90	-120	3,900	-3.08%	大賣/鉅額交易
2018/07/05	2	59.50	0	0.00	59.60	2	3,902	0.05%
2018/06/28	0	0.00	13	61.00	61.20	-13	4,152	-0.31%
2018/06/26	0	0.00	8	61.66	61.60	-8	4,252	-0.19%
2018/06/25	5	63.30	0	0.00	62.60	5	4,338	0.12%
2018/06/07	1	65.20	20	64.65	64.60	-19	5,425	-0.35%
2018/06/06	1	64.60	0	0.00	65.00	1	5,485	0.02%
2018/06/05	1	64.10	2	64.00	64.40	-1	5,501	-0.02%
2018/06/04	0	0.00	26	64.02	64.40	-26	5,602	-0.46%
2018/06/01	0	0.00	20	62.30	62.40	-20	5,906	-0.34%
2018/05/30	1	62.00	0	0.00	61.40	1	5,995	0.02%
2018/05/29	0	0.00	20	62.70	62.70	-20	6,012	-0.33%
2018/05/28	6	62.47	3	62.47	62.70	3	6,088	0.05%
2018/05/25	2	62.70	51	62.30	62.70	-49	6,103	-0.80%
2018/05/24	0	0.00	1	61.30	61.40	-1	6,106	-0.02%
2018/05/23	0	0.00	5	61.92	61.20	-5	6,142	-0.08%
2018/05/22	9	61.82	0	0.00	61.90	9	6,171	0.15%
2018/05/21	5	60.50	106.7	61.07	62.00	-101.7	6,146	-1.65%	大賣/鉅額交易
2018/05/18	2	59.60	0	0.00	59.60	2	6,028	0.03%
2018/05/17	8	60.05	0	0.00	59.70	8	6,050	0.13%
2018/05/16	0	0.00	75	59.99	60.00	-75	6,008	-1.25%
2018/05/14	28	58.85	17	59.01	59.00	11	6,001	0.18%
2018/05/03	2	58.20	0	0.00	57.60	2	5,916	0.03%
2018/05/02	0	0.00	1	58.10	58.80	-1	5,917	-0.02%
2018/04/23	0	0.00	1	58.00	58.10	-1	5,918	-0.02%
2018/04/18	0	0.00	2	57.40	58.10	-2	5,973	-0.03%
2018/04/17	1	57.40	0	0.00	56.80	1	6,013	0.02%
2018/04/16	0	0.00	1	58.90	58.80	-1	5,966	-0.02%
2018/04/12	0.7	58.50	0	0.00	58.60	0.7	5,904	0.01%
2018/04/10	0	0.00	9	58.50	58.50	-9	5,854	-0.15%
2018/04/09	1	58.70	6	57.72	58.50	-5	5,787	-0.09%
2018/04/02	1	56.70	0	0.00	56.30	1	5,594	0.02%
2018/03/30	4	56.25	0	0.00	56.40	4	5,566	0.07%
2018/03/29	1	56.70	2	56.90	56.30	-1	5,495	-0.02%
2018/03/28	2	56.30	3	56.93	57.00	-1	5,485	-0.02%
2018/03/27	20	58.59	30	57.37	57.00	-10	5,392	-0.19%
2018/03/23	2	57.25	3	58.10	58.90	-1	4,854	-0.02%
2018/03/22	2	57.95	2	57.90	57.50	0	4,639	0.00%
2018/03/19	0	0.00	2	57.70	58.00	-2	4,319	-0.05%
2018/03/16	0	0.00	2	57.00	57.00	-2	4,292	-0.05%
2018/03/15	5	57.54	5	57.20	57.40	0	4,157	0.00%
2018/03/14	1	55.60	1	55.90	55.60	0	4,021	0.00%
2018/03/13	3	55.20	0	0.00	55.50	3	3,960	0.08%
2018/03/12	0	0.00	11	55.31	55.40	-11	3,927	-0.28%
2018/03/09	11	54.39	0	0.00	54.20	11	3,880	0.28%
2018/03/08	2	55.40	1	54.40	54.70	1	3,864	0.03%
2018/03/07	3	54.70	40	53.76	55.30	-37	3,723	-0.99%
2018/03/06	0	0.00	4	52.35	52.30	-4	3,379	-0.12%
2018/03/02	1	51.50	0	0.00	51.40	1	3,274	0.03%
2018/02/27	6	51.70	0	0.00	51.30	6	3,205	0.19%
2018/02/22	0	0.00	1	49.65	50.80	-1	3,327	-0.03%
2018/02/09	3	47.52	0	0.00	47.65	3	4,123	0.07%
2018/02/06	1	47.30	0	0.00	47.30	1	4,428	0.02%
2018/02/05	24	50.80	0	0.00	50.50	24	4,549	0.53%
2018/02/02	1	50.90	0	0.00	51.00	1	4,559	0.02%
2018/01/29	0	0.00	1	52.40	52.50	-1	5,010	-0.02%
2018/01/25	1	52.70	0	0.00	52.80	1	4,987	0.02%
2018/01/24	13	52.06	0	0.00	52.30	13	4,986	0.26%
2018/01/23	0	0.00	5	52.10	51.90	-5	5,006	-0.10%
2018/01/22	1	52.40	0	0.00	52.60	1	5,025	0.02%
2018/01/18	10	53.20	0	0.00	53.00	10	5,075	0.20%
2018/01/16	0	0.00	5	53.44	53.40	-5	5,001	-0.10%
2018/01/15	0	0.00	2	52.60	52.50	-2	4,965	-0.04%
2018/01/11	1	52.30	3	52.03	52.00	-2	4,944	-0.04%
2018/01/10	6	51.77	3	51.50	51.50	3	4,850	0.06%
2018/01/09	0	0.00	1	51.60	51.50	-1	4,840	-0.02%
2018/01/08	20.7	51.41	0	0.00	51.70	20.7	4,842	0.43%
2018/01/05	0	0.00	26.4	51.01	51.80	-26.4	4,806	-0.55%
2018/01/04	40	50.50	1	51.10	50.60	39	4,759	0.82%
2018/01/03	0	0.00	1	50.80	50.80	-1	4,753	-0.02%
2018/01/02	0	0.00	2	50.50	50.50	-2	4,720	-0.04%