潤泰全 (2915)-兆豐-新竹券商分點個股進出

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:14:30

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

潤泰全 (2915)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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	6	68.02	1	67.80	67.80	5	5,034	0.10%
2024/05/20	11	68.96	0.1	69.10	68.70	10.9	4,930	0.22%
2024/05/17	6	70.72	10	70.86	70.70	-4	4,760	-0.08%
2024/05/16	35	73.29	1.1	73.29	72.10	33.9	4,542	0.75%
2024/05/15	5.1	72.53	30	73.10	73.20	-24.9	4,294	-0.58%
2024/05/14	13	68.22	4	68.20	68.20	9	3,836	0.23%
2024/05/13	11	65.25	50.1	67.90	69.60	-39.1	3,435	-1.14%
2024/05/10	1	62.10	0	0.00	63.30	1	2,980	0.03%
2024/05/09	1	62.20	0	0.00	61.90	1	2,902	0.03%
2024/05/08	1	63.10	0	0.00	62.60	1	2,873	0.03%
2024/05/07	1	63.30	1	62.90	63.00	0	2,812	0.00%
2024/05/06	10	63.75	1	63.70	63.70	9	2,761	0.33%
2024/05/03	12	63.03	5.1	63.30	62.60	6.9	2,682	0.26%
2024/05/02	9.1	63.72	9	62.49	63.60	0.1	2,583	0.00%
2024/04/30	22	61.44	15	60.70	60.20	7	2,289	0.31%
2024/04/29	26	60.95	22	60.95	61.10	4	2,258	0.18%
2024/04/22	0	0.00	2	60.60	60.00	-2	2,260	-0.09%
2024/04/18	0	0.00	4	59.80	60.00	-4	2,202	-0.18%
2024/04/12	0	0.00	1.2	59.62	59.30	-1.2	2,166	-0.06%
2024/04/09	1.3	59.65	0.1	59.90	59.90	1.2	2,194	0.05%
2024/04/03	1	59.50	0	0.00	59.60	1	2,297	0.04%
2024/04/01	0	0.00	9	60.13	60.30	-9	2,359	-0.38%
2024/03/29	2	59.60	0	0.00	59.40	2	2,356	0.08%
2024/03/21	0	0.00	2	58.70	58.80	-2	2,460	-0.08%
2024/03/20	0	0.00	1	57.90	57.80	-1	2,629	-0.04%
2024/03/19	6.2	58.43	14.5	58.46	58.20	-8.3	2,641	-0.31%
2024/03/18	1	59.10	0	0.00	59.10	1	2,600	0.04%
2024/03/15	12.4	59.04	0	0.00	59.20	12.4	2,652	0.47%
2024/03/14	7.5	59.97	0	0.00	59.60	7.5	2,577	0.29%
2024/03/12	2	61.10	7	61.11	61.20	-5	2,524	-0.20%
2024/03/11	0	0.00	4	60.18	60.80	-4	2,537	-0.16%
2024/03/06	0.2	59.90	0	0.00	60.00	0.2	2,523	0.01%
2024/03/05	0	0.00	3	59.60	59.50	-3	2,560	-0.12%
2024/03/04	0	0.00	16	59.10	59.10	-16	2,569	-0.62%
2024/02/29	1	59.10	2	59.50	59.20	-1	2,556	-0.04%
2024/02/27	2.9	59.70	0	0.00	59.50	2.9	2,533	0.11%
2024/02/26	2	60.20	0	0.00	60.20	2	2,514	0.08%
2024/02/23	0.2	60.70	0	0.00	60.20	0.2	2,534	0.01%
2024/02/22	0	0.00	5	60.50	60.50	-5	2,556	-0.20%
2024/02/20	1	60.70	0	0.00	60.70	1	2,651	0.04%
2024/02/19	2	60.95	0	0.00	61.10	2	2,695	0.07%
2024/02/05	1	60.40	0	0.00	60.40	1	2,996	0.03%
2024/02/01	5	60.50	0	0.00	60.90	5	2,985	0.17%
2024/01/30	1	60.70	1	61.30	60.40	0	2,967	0.00%
2024/01/24	5	61.00	15	60.87	60.50	-10	2,979	-0.34%
2024/01/22	2	60.20	0	0.00	60.10	2	2,978	0.07%
2024/01/19	1	60.30	0	0.00	60.30	1	2,970	0.03%
2024/01/17	5	60.34	0	0.00	60.10	5	2,954	0.17%
2024/01/16	5	61.50	3	61.10	61.10	2	2,902	0.07%
2024/01/15	1	62.50	0	0.00	62.20	1	2,852	0.04%
2024/01/12	0	0.00	5	62.20	62.00	-5	2,872	-0.17%
2024/01/11	1	62.40	0	0.00	62.60	1	2,883	0.03%
2024/01/03	1	64.60	0	0.00	64.50	1	2,926	0.03%
2024/01/02	1	65.30	0	0.00	64.90	1	2,881	0.03%
2023/12/29	1	63.70	0	0.00	64.30	1	2,801	0.04%
2023/12/27	2	63.65	5	63.80	63.50	-3	2,750	-0.11%
2023/12/22	1	62.70	0	0.00	62.60	1	2,713	0.04%
2023/12/20	5	62.50	0	0.00	62.60	5	2,688	0.19%
2023/12/18	2	63.75	5	63.70	63.60	-3	2,641	-0.11%
2023/12/15	1	63.60	1	63.40	63.10	0	2,638	0.00%
2023/12/13	0	0.00	15	61.90	62.00	-15	2,421	-0.62%
2023/12/12	13	62.08	10	63.00	62.40	3	2,424	0.12%
2023/12/11	1	63.50	0	0.00	63.50	1	2,352	0.04%
2023/12/06	11	64.26	5	64.60	64.50	6	2,304	0.26%
2023/12/05	6	63.90	0	0.00	63.70	6	2,257	0.27%
2023/12/04	1.5	63.77	0	0.00	63.90	1.5	2,232	0.07%
2023/12/01	1	62.90	0	0.00	62.70	1	2,201	0.05%
2023/11/30	1	62.60	10	62.40	63.00	-9	2,181	-0.41%
2023/11/29	5	61.70	0	0.00	61.50	5	2,132	0.23%
2023/11/24	6	61.52	8	61.70	61.40	-2	2,108	-0.09%
2023/11/23	2	61.70	0	0.00	61.90	2	2,147	0.09%
2023/11/22	2	61.50	0	0.00	61.30	2	2,142	0.09%
2023/11/20	0	0.00	0.5	62.00	61.50	-0.5	2,102	-0.02%
2023/11/16	0	0.00	5.1	63.81	64.00	-5.1	2,018	-0.25%
2023/11/15	1.1	63.14	0	0.00	64.80	1.1	2,009	0.05%
2023/11/14	0	0.00	6.5	62.00	62.30	-6.5	1,838	-0.35%
2023/11/13	0	0.00	10	58.90	58.90	-10	1,712	-0.58%
2023/11/03	0	0.00	1	58.20	58.70	-1	1,908	-0.05%
2023/11/01	1	56.60	0	0.00	56.60	1	1,920	0.05%
2023/10/18	2	58.10	0	0.00	59.00	2	2,054	0.10%
2023/10/11	1	58.50	0	0.00	58.50	1	2,092	0.05%
2023/10/06	0	0.00	17	59.06	59.00	-17	2,076	-0.82%
2023/10/04	1.5	58.43	0	0.00	58.20	1.5	2,112	0.07%
2023/09/26	1	58.80	0	0.00	58.80	1	2,205	0.05%
2023/09/12	1	60.70	0	0.00	60.70	1	2,250	0.04%
2023/09/07	10	60.60	0	0.00	60.80	10	2,293	0.44%
2023/09/05	2	61.80	0	0.00	61.90	2	2,318	0.09%
2023/08/31	1	62.30	0	0.00	62.30	1	2,414	0.04%
2023/08/30	1	62.00	0	0.00	62.00	1	2,532	0.04%
2023/08/29	15	61.88	2	62.00	62.30	13	2,537	0.51%
2023/08/28	0	0.00	10	61.00	60.70	-10	2,489	-0.40%
2023/08/22	1	59.60	5	59.60	59.70	-4	2,494	-0.16%
2023/08/21	0.5	59.70	0	0.00	60.90	0.5	2,498	0.02%
2023/08/17	5	58.40	0	0.00	59.60	5	2,466	0.20%
2023/08/14	1.2	61.92	0	0.00	60.80	1.2	2,437	0.05%
2023/08/11	1	61.80	0	0.00	61.30	1	2,411	0.04%
2023/08/10	8	59.93	0	0.00	60.10	8	2,394	0.33%
2023/08/09	6	61.90	9	61.67	61.80	-3	2,443	-0.12%
2023/08/08	1	61.90	0	0.00	62.20	1	2,391	0.04%
2023/08/04	0.1	62.20	0	0.00	62.20	0.1	2,405	0.00%
2023/08/01	1	62.60	0	0.00	62.70	1	2,406	0.04%
2023/07/31	0	0.00	1	61.90	62.00	-1	2,392	-0.04%
2023/07/27	8	62.19	0	0.00	62.10	8	2,392	0.33%
2023/07/25	1	60.80	0	0.00	61.00	1	2,387	0.04%
2023/07/24	1	61.00	0	0.00	61.30	1	2,419	0.04%
2023/07/21	1	61.40	0	0.00	61.70	1	2,424	0.04%
2023/07/20	5	61.40	0	0.00	62.50	5	2,483	0.20%
2023/07/19	3	60.93	1	60.30	60.80	2	2,503	0.08%
2023/07/17	1	61.00	0	0.00	61.40	1	2,506	0.04%
2023/07/14	16	61.00	0	0.00	61.40	16	2,522	0.63%
2023/07/12	0	0.00	0.1	61.70	61.20	-0.1	2,541	0.00%
2023/07/05	0	0.00	2	63.10	61.90	-2	2,579	-0.08%
2023/07/03	0	0.00	15.2	61.01	61.00	-15.2	2,547	-0.60%
2023/06/28	0.3	60.90	0	0.00	60.80	0.3	2,579	0.01%
2023/06/26	0	0.00	2	59.40	59.10	-2	2,604	-0.08%
2023/06/21	2	58.85	0	0.00	58.70	2	2,638	0.08%
2023/06/15	0	0.00	0.4	60.30	60.70	-0.4	2,738	-0.01%
2023/06/14	0	0.00	2	60.60	60.50	-2	2,795	-0.07%
2023/06/12	2	61.00	8	60.60	60.30	-6	3,139	-0.19%
2023/06/08	4	61.10	1	60.60	61.10	3	3,131	0.10%
2023/06/07	4	61.23	0	0.00	61.40	4	3,131	0.13%
2023/06/06	1.1	60.89	0	0.00	60.90	1.1	3,097	0.04%
2023/06/05	2.5	60.58	32.1	59.39	60.50	-29.6	3,067	-0.96%
2023/06/02	1	57.30	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%
2023/05/30	2	56.20	0	0.00	56.20	2	2,965	0.07%
2023/05/26	1	55.90	4	55.90	55.90	-3	3,012	-0.10%
2023/05/24	0	0.00	4	57.30	57.30	-4	2,992	-0.13%
2023/05/22	1	56.70	0	0.00	57.00	1	2,997	0.03%
2023/05/15	2	54.70	0	0.00	54.70	2	3,008	0.07%
2023/05/12	2.5	56.46	1	56.70	56.50	1.5	2,950	0.05%
2023/05/11	10	56.70	0	0.00	56.70	10	2,945	0.34%
2023/05/10	2	57.95	0	0.00	57.80	2	2,920	0.07%
2023/05/09	8	58.20	8	58.30	57.90	0	2,925	0.00%
2023/05/03	1	57.70	0	0.00	57.70	1	2,957	0.03%
2023/05/02	10	57.59	0	0.00	57.50	10	3,014	0.33%
2023/04/28	1	58.00	0	0.00	57.80	1	3,084	0.03%
2023/04/27	1	57.30	0	0.00	58.00	1	3,080	0.03%
2023/04/26	1	57.50	0	0.00	57.60	1	3,038	0.03%
2023/04/25	1	58.30	0	0.00	57.50	1	2,990	0.03%
2023/04/21	2	56.30	0	0.00	56.00	2	2,856	0.07%
2023/04/20	2.1	56.45	0	0.00	56.40	2.1	2,802	0.07%
2023/04/19	1	57.10	0	0.00	56.70	1	2,804	0.04%
2023/04/13	4.1	58.12	3	58.17	58.10	1.1	2,815	0.04%
2023/04/12	1	58.40	0	0.00	58.40	1	2,803	0.04%
2023/04/11	12	57.40	0	0.00	57.40	12	2,790	0.43%
2023/04/06	1	56.30	0	0.00	56.30	1	2,862	0.03%
2023/03/31	1	56.70	0	0.00	56.50	1	2,882	0.03%
2023/03/30	2	56.80	0	0.00	56.80	2	3,082	0.06%
2023/03/28	2	56.30	0	0.00	56.40	2	3,582	0.06%
2023/03/27	3	56.80	0	0.00	56.80	3	3,853	0.08%
2023/03/24	1	57.00	0	0.00	57.00	1	4,147	0.02%
2023/03/23	8	56.70	0	0.00	57.00	8	4,176	0.19%
2023/03/21	10	56.90	0	0.00	56.80	10	4,286	0.23%
2023/03/20	4.5	55.59	0	0.00	55.60	4.5	4,364	0.10%
2023/03/17	10	58.50	0.1	58.20	57.90	9.9	4,349	0.23%
2023/03/16	18	58.34	10	58.15	58.30	8	4,469	0.18%
2023/03/15	6	59.15	6	58.98	58.50	0	4,473	0.00%
2023/03/13	2	64.85	0	0.00	65.50	2	4,489	0.04%
2023/03/10	3	65.93	0	0.00	66.00	3	4,567	0.07%
2023/03/09	1	67.00	0	0.00	66.80	1	4,610	0.02%
2023/03/08	1	67.20	1	67.10	67.20	0	4,630	0.00%
2023/03/07	0	0.00	6	67.10	67.10	-6	4,640	-0.13%
2023/03/06	0	0.00	1	66.90	66.70	-1	4,661	-0.02%
2023/03/03	0	0.00	6	65.83	66.00	-6	4,712	-0.13%
2023/03/02	1	66.00	0	0.00	66.20	1	4,796	0.02%
2023/03/01	5	66.58	0	0.00	66.40	5	4,886	0.10%
2023/02/23	5	67.34	0	0.00	67.20	5	4,913	0.10%
2023/02/22	0	0.00	1	67.30	67.20	-1	4,960	-0.02%
2023/02/17	0	0.00	17	67.82	67.80	-17	5,238	-0.32%
2023/02/16	0	0.00	1	68.00	68.00	-1	5,406	-0.02%
2023/02/15	0	0.00	20	67.70	67.40	-20	5,452	-0.37%
2023/02/13	2	65.50	1	65.90	66.10	1	5,500	0.02%
2023/02/10	1	66.50	1	65.80	65.60	0	5,553	0.00%
2023/02/08	0	0.00	5	66.60	66.60	-5	5,621	-0.09%
2023/02/07	15	67.00	0	0.00	66.80	15	5,670	0.26%
2023/02/06	2	66.40	2	66.60	66.40	0	5,757	0.00%
2023/02/02	5	68.00	0	0.00	67.90	5	5,809	0.09%
2023/02/01	2	67.40	6.1	67.79	67.40	-4.1	5,872	-0.07%
2023/01/31	1	66.60	0	0.00	66.90	1	5,928	0.02%
2023/01/30	0	0.00	0.3	64.38	65.10	-0.3	5,901	0.00%
2023/01/17	4	63.75	0	0.00	63.70	4	5,863	0.07%
2023/01/13	1	64.10	0	0.00	64.00	1	5,991	0.02%
2023/01/10	1	63.80	0	0.00	64.00	1	6,318	0.02%
2023/01/04	0	0.00	1	64.40	64.20	-1	6,812	-0.01%
2022/12/30	11	65.50	100	65.70	65.00	-89	6,950	-1.28%
2022/12/29	0	0.00	1	65.60	65.90	-1	6,996	-0.01%
2022/12/23	0	0.00	11	66.49	66.70	-11	7,274	-0.15%
2022/12/22	2	65.50	0	0.00	66.60	2	7,234	0.03%
2022/12/21	0	0.00	0.1	64.80	64.90	-0.1	7,035	0.00%
2022/12/20	16	64.75	5	64.92	64.10	11	6,836	0.16%
2022/12/19	11	66.87	7	67.70	67.00	4	6,653	0.06%
2022/12/16	0	0.00	5	69.84	68.70	-5	6,402	-0.08%
2022/12/15	100	69.50	0	0.00	69.10	100	6,149	1.63%
2022/12/14	3	68.93	5	68.80	69.30	-2	6,138	-0.03%
2022/12/13	1	66.50	4	66.95	66.90	-3	6,097	-0.05%
2022/12/12	19	66.57	12	66.18	66.50	7	6,108	0.11%
2022/12/09	5	68.68	0	0.00	68.90	5	6,048	0.08%
2022/12/08	8.1	69.36	1	68.80	69.10	7.1	5,996	0.12%
2022/12/07	17	71.05	10	71.54	71.30	7	5,828	0.12%
2022/12/06	2	71.30	1	70.80	70.00	1	5,757	0.02%
2022/12/05	29	69.88	20.1	70.72	70.40	8.9	5,702	0.16%
2022/12/02	1	67.30	16	67.72	67.20	-15	5,566	-0.27%
2022/12/01	1	66.80	0.2	66.70	66.30	0.8	5,549	0.01%
2022/11/30	0	0.00	1	66.10	66.30	-1	5,543	-0.02%
2022/11/29	4	65.75	0	0.00	66.10	4	5,555	0.07%
2022/11/28	0	0.00	20	65.60	66.10	-20	5,623	-0.36%
2022/11/25	23	66.74	2	66.50	66.00	21	5,670	0.37%
2022/11/24	2	66.60	13	66.39	66.80	-11	5,627	-0.20%
2022/11/22	5	63.02	7.3	63.64	64.00	-2.3	5,479	-0.04%
2022/11/21	2	64.20	1	65.00	64.10	1	5,480	0.02%
2022/11/18	10	63.80	0	0.00	64.00	10	5,485	0.18%
2022/11/17	10.4	64.00	11	64.55	63.90	-0.6	5,456	-0.01%
2022/11/16	9.8	65.38	3	65.93	65.20	6.8	5,409	0.13%
2022/11/15	5	66.36	3.1	66.98	67.10	1.9	5,317	0.04%
2022/11/14	50	64.33	16.3	64.95	65.00	33.7	5,222	0.65%
2022/11/11	0	0.00	1	62.60	62.70	-1	5,066	-0.02%
2022/11/09	4	61.95	2	61.60	61.50	2	5,132	0.04%
2022/11/08	1	61.00	0	0.00	61.20	1	5,205	0.02%
2022/11/07	4	59.23	1	59.00	59.30	3	5,240	0.06%
2022/11/03	3	58.70	3	58.87	59.20	0	5,334	0.00%
2022/11/02	10	56.35	3	56.73	58.60	7	5,400	0.13%
2022/11/01	0	0.00	16	55.45	56.70	-16	5,495	-0.29%
2022/10/31	11	55.78	1	55.30	55.20	10	5,540	0.18%
2022/10/28	4.2	55.87	3	55.87	55.80	1.2	5,610	0.02%
2022/10/27	0	0.00	1	54.50	54.80	-1	5,593	-0.02%
2022/10/26	15	52.90	0	0.00	52.80	15	5,660	0.27%
2022/10/25	2	52.50	0	0.00	52.60	2	6,121	0.03%
2022/10/24	11	53.73	2.3	53.93	52.90	8.7	6,126	0.14%
2022/10/21	2	54.00	7	53.36	53.70	-5	6,112	-0.08%
2022/10/20	3	52.00	1	53.00	53.40	2	6,148	0.03%
2022/10/19	0	0.00	2	52.45	52.30	-2	6,231	-0.03%
2022/10/18	0	0.00	1	51.40	51.40	-1	6,302	-0.02%
2022/10/17	2	50.20	2	50.60	50.90	0	6,854	0.00%
2022/10/14	1	51.00	2.8	51.30	51.00	-1.8	6,956	-0.03%
2022/10/13	2	50.50	2	50.00	50.90	0	7,122	0.00%
2022/10/12	8	53.61	9	53.94	53.60	-1	6,937	-0.01%
2022/10/07	0	0.00	1	51.50	51.00	-1	6,601	-0.02%
2022/10/06	0	0.00	1	50.10	50.60	-1	6,516	-0.02%
2022/10/05	0	0.00	9	50.32	50.00	-9	6,463	-0.14%
2022/10/04	4	49.71	11	49.44	49.65	-7	6,343	-0.11%
2022/09/28	0	0.00	4	50.83	50.50	-4	6,156	-0.06%
2022/09/27	0	0.00	12	51.13	52.60	-12	6,155	-0.19%
2022/09/26	5	51.00	2	50.90	51.40	3	6,133	0.05%
2022/09/23	2	52.30	2	52.00	52.10	0	6,099	0.00%
2022/09/22	0	0.00	3	52.27	52.40	-3	6,093	-0.05%
2022/09/20	0	52.50	5	52.40	52.50	-5	5,984	-0.08%
2022/09/19	0	52.50	17	52.48	52.60	-17	5,970	-0.28%
2022/09/16	1.1	52.81	0	0.00	53.30	1.1	5,887	0.02%
2022/09/15	1	53.80	0	0.00	53.70	1	5,850	0.02%
2022/09/13	0	0.00	53	55.13	55.10	-53	5,849	-0.91%
2022/09/12	0	55.30	20	54.73	55.10	-20	5,862	-0.34%
2022/09/08	0	55.10	5.1	54.74	54.90	-5.1	5,858	-0.09%
2022/09/07	0.3	55.96	4	56.80	55.20	-3.8	5,795	-0.06%
2022/09/06	0	0.00	6	59.00	57.90	-6	5,722	-0.10%
2022/09/05	0	59.80	4	59.45	59.40	-4	5,698	-0.07%
2022/09/02	13.4	60.23	0	0.00	60.10	13.4	5,705	0.24%
2022/09/01	34	62.33	0	0.00	62.50	34	5,643	0.60%
2022/08/31	5	65.76	2	66.20	65.40	3	5,586	0.05%
2022/08/30	2	66.05	0	0.00	66.00	2	5,581	0.04%
2022/08/29	11.3	64.90	10	65.00	65.30	1.3	5,569	0.02%
2022/08/26	2	67.20	10	65.30	66.80	-8	5,540	-0.14%
2022/08/25	1	65.00	0	0.00	65.00	1	5,496	0.02%
2022/08/24	4	65.00	0.1	64.90	65.00	3.9	5,491	0.07%
2022/08/19	10	65.70	1.1	65.19	65.80	8.9	5,520	0.16%
2022/08/18	0.1	65.90	1	66.00	66.00	-1	5,506	-0.02%
2022/08/17	7.1	66.06	1	66.40	66.30	6.1	5,508	0.11%
2022/08/16	4	66.15	1	66.40	66.30	3	5,509	0.05%
2022/08/15	17	68.91	6	69.03	68.70	11	5,406	0.20%
2022/08/12	2	64.85	14	64.40	65.30	-12	5,302	-0.23%
2022/08/11	17	62.49	0	0.00	63.70	17	5,286	0.32%
2022/08/09	1	60.50	3	60.23	60.70	-2	5,321	-0.04%
2022/08/08	8	64.79	0	0.00	64.50	8	5,342	0.15%
2022/08/05	5	64.96	2.1	64.24	65.00	2.9	5,284	0.05%
2022/08/04	2	63.70	2	62.00	63.70	0	5,441	0.00%
2022/08/03	3.3	65.12	0	0.00	65.00	3.3	5,496	0.06%
2022/08/02	2	64.50	1	65.60	65.90	1	5,716	0.02%
2022/08/01	8	64.16	10	62.86	65.50	-2	6,231	-0.03%
2022/07/29	6	61.60	4	61.60	61.60	2	5,753	0.04%
2022/07/28	0	69.00	0	0.00	68.40	0	5,718	0.00%
2022/07/27	1.1	69.21	1.2	68.34	69.10	-0.1	5,796	0.00%
2022/07/26	22.2	70.62	42.1	69.86	69.30	-20	5,796	-0.34%
2022/07/25	31	67.79	8	66.70	67.90	23	5,627	0.41%
2022/07/22	20.4	66.42	11	66.18	66.60	9.4	5,429	0.17%
2022/07/21	5.3	65.70	0.3	65.70	65.70	5	5,007	0.10%
2022/07/20	0.5	73.89	5	79.70	72.90	-4.6	4,995	-0.09%
2022/07/19	0	0.00	1	81.00	80.90	-1	4,811	-0.02%
2022/07/15	5.2	78.88	1	78.50	78.30	4.2	4,784	0.09%
2022/07/14	0	0.00	0.1	78.00	78.40	-0.1	4,787	0.00%
2022/07/13	0.1	78.00	0	0.00	78.00	0.1	4,809	0.00%
2022/07/11	0	0.00	0.1	78.00	77.60	-0.1	4,875	0.00%
2022/07/08	0.1	77.40	0	0.00	76.90	0.1	4,849	0.00%
2022/07/05	0	0.00	2	75.20	76.30	-2	4,990	-0.04%
2022/07/01	2.3	75.37	1	74.30	73.50	1.3	5,045	0.02%
2022/06/30	1.2	78.32	0	0.00	77.60	1.2	4,978	0.02%
2022/06/28	0	0.00	1	80.00	80.00	-1	4,983	-0.02%
2022/06/24	0	0.00	0	80.00	79.60	0	5,041	0.00%
2022/06/23	1.2	78.27	0	0.00	78.20	1.2	5,069	0.02%
2022/06/20	0.3	79.10	0	0.00	78.80	0.3	5,159	0.00%
2022/06/10	0	0.00	1	85.90	87.20	-1	5,238	-0.02%
2022/06/08	1	85.80	0	0.00	85.50	1	5,261	0.02%
2022/05/31	2	85.00	0	0.00	85.10	2	5,623	0.04%
2022/05/30	0.1	84.90	1	84.80	85.10	-1	5,656	-0.02%
2022/05/26	2	81.70	0	0.00	81.80	2	5,707	0.04%
2022/05/24	5	83.30	0	0.00	81.50	5	6,042	0.08%
2022/05/23	0	0.00	1	83.50	83.20	-1	6,136	-0.02%
2022/05/20	2	82.40	1	82.70	82.30	1	6,238	0.02%
2022/05/19	1	82.10	1	82.00	81.90	0	6,341	0.00%
2022/05/18	5	84.86	2	84.80	84.10	3	6,319	0.05%
2022/05/17	2	83.15	0	0.00	83.80	2	6,370	0.03%
2022/05/16	1	83.60	3.5	82.73	81.00	-2.5	6,264	-0.04%
2022/05/13	5	82.76	3	83.00	82.90	2	6,165	0.03%
2022/05/12	7.5	83.12	1	83.20	82.00	6.5	6,064	0.11%
2022/05/11	7	86.87	2	88.15	86.50	5	5,834	0.09%
2022/05/10	2.2	87.20	3	88.37	87.60	-0.9	5,686	-0.01%
2022/05/09	70.9	93.11	6.1	93.01	91.00	64.8	5,402	1.20%
2022/05/06	2	101.00	0	0.00	101.00	2	4,760	0.04%
2022/05/04	3.1	122.21	2	121.00	124.00	1.1	4,793	0.02%
2022/05/03	1	118.00	1	119.00	119.50	0	4,695	0.00%
2022/04/29	0	0.00	16	114.63	115.50	-16	4,632	-0.35%
2022/04/27	9.5	110.37	0.1	110.00	112.50	9.4	4,626	0.20%
2022/04/26	0	0.00	10.1	110.50	110.50	-10.1	4,485	-0.23%
2022/04/21	0	0.00	3	104.50	103.50	-3	4,470	-0.07%
2022/04/19	0.1	103.50	0	0.00	103.00	0.1	4,538	0.00%
2022/04/18	25	101.54	0	0.00	102.00	25	4,632	0.54%
2022/04/13	10	108.00	0	0.00	108.50	10	4,682	0.21%
2022/04/12	1	109.50	0	0.00	107.00	1	4,665	0.02%
2022/04/11	1	112.50	0	0.00	113.00	1	4,572	0.02%
2022/04/07	1	114.50	0	0.00	114.50	1	4,569	0.02%
2022/03/25	1	118.00	0	0.00	118.00	1	4,995	0.02%
2022/03/24	0	0.00	10	114.50	116.00	-10	5,080	-0.20%
2022/03/23	0	0.00	2	114.50	115.50	-2	5,195	-0.04%
2022/03/22	1	111.00	4	111.13	114.50	-3	5,189	-0.06%
2022/03/18	0	0.00	2	109.00	108.50	-2	5,182	-0.04%
2022/03/16	2	104.75	0	0.00	104.50	2	5,235	0.04%
2022/03/14	1	107.00	0	0.00	107.50	1	5,214	0.02%
2022/03/11	0.2	108.50	0.1	108.50	108.50	0.2	5,224	0.00%
2022/03/10	0.1	110.50	7	110.93	110.00	-7	5,234	-0.13%
2022/03/09	3	105.00	0	0.00	107.00	3	5,237	0.06%
2022/03/08	3.1	104.39	0	0.00	103.50	3.1	5,279	0.06%
2022/03/07	12.3	108.84	2	109.50	109.50	10.3	5,186	0.20%
2022/03/02	1	115.00	0	0.00	116.00	1	5,103	0.02%
2022/03/01	0	0.00	1	113.50	115.00	-1	5,084	-0.02%
2022/02/25	3.2	115.13	1	114.50	115.00	2.2	5,061	0.04%
2022/02/24	2.1	116.02	24.2	117.18	113.00	-22.1	5,019	-0.44%
2022/02/23	32	115.92	32	115.45	117.50	0	4,797	0.00%
2022/02/22	4.2	112.46	0	0.00	112.00	4.2	4,706	0.09%
2022/02/21	6	110.75	0.3	112.50	113.00	5.7	4,609	0.12%
2022/02/18	1	105.50	1	107.00	108.00	0	4,520	0.00%
2022/02/17	0.1	106.50	11.8	107.30	107.00	-11.7	4,518	-0.26%
2022/02/15	0	0.00	0.1	102.00	102.00	-0.1	4,479	0.00%
2022/02/14	0	0.00	1	100.00	100.00	-1	4,450	-0.02%
2022/02/11	1.5	100.03	0	0.00	100.50	1.5	4,436	0.03%
2022/02/10	0	101.00	0	0.00	101.00	0	4,433	0.00%
2022/02/09	0.3	99.60	1	100.00	99.80	-0.7	4,440	-0.02%
2022/02/08	2.2	99.41	0	0.00	99.50	2.2	4,476	0.05%
2022/02/07	0.2	97.50	0	0.00	98.80	0.2	4,483	0.00%
2022/01/26	0.2	95.00	9	94.13	94.60	-8.8	4,488	-0.20%
2022/01/25	1	93.80	0.1	94.30	93.80	0.9	4,598	0.02%
2022/01/24	0	0.00	1	95.60	95.90	-1	4,658	-0.02%
2022/01/21	2.2	96.68	0	0.00	96.10	2.2	4,708	0.05%
2022/01/20	0.1	98.50	0	0.00	98.70	0.1	4,720	0.00%
2022/01/17	5.1	101.01	1	99.90	102.00	4.1	5,044	0.08%
2022/01/14	0.1	100.00	0	0.00	100.00	0.1	5,128	0.00%
2022/01/13	0.1	102.00	0	0.00	102.50	0.1	5,120	0.00%
2022/01/12	8	101.44	1	101.50	101.50	7	5,128	0.14%
2022/01/11	0.5	103.00	0	0.00	102.50	0.5	5,114	0.01%
2022/01/07	0.2	99.10	0	0.00	98.90	0.2	5,042	0.00%
2022/01/06	1	100.50	0.2	100.50	100.50	0.9	5,016	0.02%
2022/01/03	0	0.00	1.2	97.23	97.40	-1.2	5,126	-0.02%
2021/12/30	1	97.80	1	97.60	97.50	0	5,151	0.00%
2021/12/29	1	96.90	0	0.00	97.20	1	5,228	0.02%
2021/12/27	0	0.00	1	96.20	96.10	-1	5,496	-0.02%
2021/12/24	3	96.33	0	0.00	96.30	3	5,611	0.05%
2021/12/23	0.4	94.66	2	94.40	94.40	-1.7	5,630	-0.03%
2021/12/22	15	95.10	5	94.38	94.10	10	5,572	0.18%
2021/12/21	1	97.50	0	0.00	96.30	1	5,570	0.02%
2021/12/16	0	0.00	1	93.79	93.10	-1	5,844	-0.02%
2021/12/15	1.1	93.91	0	0.00	94.20	1.1	6,185	0.02%
2021/12/14	0.1	93.10	0	0.00	92.50	0.1	6,310	0.00%
2021/12/13	21.3	95.80	0	0.00	93.50	21.3	6,365	0.33%
2021/12/09	0	0.00	0	98.10	97.00	0	6,649	0.00%
2021/12/08	0	0.00	0	99.00	97.70	0	6,843	0.00%
2021/12/02	0.1	97.60	0	0.00	97.10	0.1	6,977	0.00%
2021/12/01	1.2	99.87	4	99.48	100.00	-2.8	7,010	-0.04%
2021/11/30	1.1	100.45	0	0.00	100.00	1.1	7,034	0.02%
2021/11/29	0.2	97.95	1.3	98.85	99.10	-1.1	7,095	-0.02%
2021/11/26	0	0.00	4.2	101.00	100.50	-4.2	7,131	-0.06%
2021/11/25	0	0.00	1	102.50	103.00	-1	7,181	-0.01%
2021/11/24	10	103.00	0	0.00	103.50	10	7,201	0.14%
2021/11/23	0.2	105.50	0	0.00	104.00	0.2	7,182	0.00%
2021/11/22	1	107.00	0.1	105.50	106.50	1	7,119	0.01%
2021/11/19	1	108.00	0	0.00	107.50	1	7,089	0.01%
2021/11/18	0	0.00	1	111.00	110.50	-1	7,070	-0.01%
2021/11/17	0	0.00	10	108.50	110.00	-10	7,049	-0.14%
2021/11/16	1	109.50	0	0.00	109.00	1	7,030	0.01%
2021/11/15	1.1	110.48	3	110.00	110.50	-2	7,020	-0.03%
2021/11/12	0	0.00	1	103.50	105.00	-1	6,951	-0.01%
2021/11/09	1	103.50	1	103.50	103.50	0	7,149	0.00%
2021/11/08	0	103.50	0	0.00	102.50	0	7,157	0.00%
2021/11/04	0	0.00	1	105.00	104.50	-1	7,128	-0.01%
2021/11/03	0	0.00	10	105.00	106.00	-10	7,109	-0.14%
2021/11/02	1	108.00	1	106.50	104.00	0	7,065	0.00%
2021/11/01	2.5	110.00	0	0.00	110.00	2.5	6,976	0.04%
2021/10/29	1	108.00	0	0.00	108.50	1	6,886	0.01%
2021/10/28	0	0.00	1.4	104.21	104.50	-1.4	6,811	-0.02%
2021/10/27	8.4	102.49	15	103.17	104.00	-6.6	6,774	-0.10%
2021/10/26	6	98.95	0	0.00	98.80	6	6,607	0.09%
2021/10/25	12.1	95.56	1	93.20	93.20	11.1	6,519	0.17%
2021/10/22	1.1	93.63	71	92.04	93.90	-69.9	6,455	-1.08%
2021/10/21	0	0.00	2	89.50	89.80	-2	6,409	-0.03%
2021/10/19	1	88.10	0	0.00	88.50	1	6,448	0.02%
2021/10/18	60	89.25	0	0.00	89.00	60	6,436	0.93%
2021/10/15	2	87.90	0	0.00	87.70	2	6,418	0.03%
2021/10/14	6	86.87	5	86.10	87.20	1	6,434	0.02%
2021/10/13	10	85.58	6	85.73	85.80	4	6,473	0.06%
2021/10/12	8	88.70	1	88.80	88.00	7	6,377	0.11%
2021/10/08	4	90.55	5	90.90	90.60	-1	6,330	-0.02%
2021/10/07	6	90.00	6	90.30	90.00	0	6,285	0.00%
2021/10/06	10	90.43	6	90.15	89.30	4	6,285	0.06%
2021/10/05	9	89.10	0	0.00	89.20	9	6,247	0.14%
2021/10/04	1	89.70	0	0.00	89.70	1	6,383	0.02%
2021/10/01	0.1	124.50	0	0.00	124.00	0.1	6,331	0.00%
2021/09/29	2	123.75	2.1	124.33	123.50	-0.1	6,174	0.00%
2021/09/28	12	123.79	13	120.92	125.00	-1	6,113	-0.02%
2021/09/27	21	120.45	8	122.13	120.50	13	5,939	0.22%
2021/09/23	15.4	131.78	14	132.71	133.50	1.4	5,454	0.03%
2021/09/22	21	132.29	10.1	135.51	131.50	10.9	5,182	0.21%
2021/09/17	3.1	143.58	12.1	142.34	146.00	-9	4,843	-0.19%
2021/09/16	0.3	136.83	0.1	137.00	138.00	0.2	4,705	0.00%
2021/09/15	10	138.95	11	139.41	138.00	-1	4,610	-0.02%
2021/09/14	3	131.50	2	132.75	135.50	1	4,370	0.02%
2021/09/13	6	133.33	15.1	132.83	129.50	-9.1	4,221	-0.22%
2021/09/10	14	128.43	18	128.56	129.50	-4	4,038	-0.10%
2021/09/09	0	0.00	11	123.59	125.00	-11	3,986	-0.28%
2021/09/08	2	121.00	0.1	121.50	121.50	1.9	3,926	0.05%
2021/09/07	2.1	123.48	5.1	124.71	125.50	-3	3,840	-0.08%
2021/09/06	4	121.00	2	121.00	121.50	2	3,781	0.05%
2021/09/03	8	117.50	8	117.31	117.00	0	3,655	0.00%
2021/09/02	22	112.02	16	117.16	116.00	6	3,598	0.17%
2021/09/01	4	116.25	36.2	113.31	117.00	-32.2	3,509	-0.92%
2021/08/31	3	104.50	5.2	108.40	111.00	-2.2	3,391	-0.06%
2021/08/30	1	104.00	0	0.00	105.50	1	3,298	0.03%
2021/08/26	0	0.00	1	99.70	100.50	-1	3,221	-0.03%
2021/08/17	1	98.80	10	98.30	98.10	-9	3,157	-0.29%
2021/08/16	11	102.45	15	103.33	102.00	-4	3,112	-0.13%
2021/08/06	2	93.40	1	93.30	93.20	1	3,206	0.03%
2021/08/05	2	94.15	0	0.00	93.80	2	3,263	0.06%
2021/08/02	1	98.00	0	0.00	98.00	1	3,529	0.03%
2021/07/30	1	98.30	0	0.00	98.00	1	3,496	0.03%
2021/07/27	2	98.85	1	101.50	99.00	1	3,565	0.03%
2021/07/26	2	104.25	101	103.03	103.00	-99	3,548	-2.79%	大賣/
2021/07/23	0	0.00	33	99.18	102.00	-33	3,488	-0.95%
2021/07/22	0	0.00	49	98.00	98.10	-49	3,418	-1.43%
2021/07/20	1	97.50	0	0.00	97.80	1	3,494	0.03%
2021/07/19	0	0.00	150	99.13	98.20	-150	3,473	-4.32%	大賣/鉅額交易
2021/07/16	0	0.00	0.1	97.60	98.00	-0.1	3,494	0.00%
2021/07/13	1	96.80	2.1	97.49	96.10	-1.1	3,629	-0.03%
2021/07/12	1	97.70	53	98.46	98.20	-52	3,627	-1.43%
2021/07/09	36	98.33	17	96.94	97.70	19	3,592	0.53%
2021/07/08	311	97.85	11.6	98.09	99.00	299.4	3,394	8.82%	大買/鉅額交易
2021/07/07	1.2	90.45	2	89.30	90.00	-0.8	3,301	-0.02%
2021/07/06	1	88.30	0	0.00	87.90	1	3,262	0.03%
2021/06/29	0	0.00	11	87.90	87.90	-11	3,493	-0.31%
2021/06/28	2	89.10	4	87.90	88.80	-2	3,503	-0.06%
2021/06/22	2	83.20	0	0.00	83.50	2	3,840	0.05%
2021/06/21	5	82.22	0	0.00	82.20	5	4,024	0.12%
2021/06/16	0	0.00	2	84.80	84.90	-2	4,174	-0.05%
2021/06/15	0	0.00	1	84.80	84.80	-1	4,225	-0.02%
2021/06/11	0	0.00	1	83.70	83.80	-1	4,265	-0.02%
2021/06/10	1	82.70	0	0.00	83.20	1	4,306	0.02%
2021/06/07	4	82.50	0	0.00	83.20	4	4,463	0.09%
2021/06/03	1	84.00	0	0.00	84.30	1	4,557	0.02%
2021/06/02	2	83.50	0	0.00	83.40	2	4,595	0.04%
2021/06/01	1	82.80	0	0.00	83.30	1	4,589	0.02%
2021/05/31	3	83.37	0	0.00	82.90	3	4,651	0.06%
2021/05/25	2	82.80	0	0.00	82.90	2	4,770	0.04%
2021/05/18	1	80.80	0.6	81.54	81.80	0.4	4,954	0.01%
2021/05/17	19	80.12	1	80.50	78.20	18	4,939	0.36%
2021/05/14	14.4	82.59	0	0.00	82.90	14.4	4,847	0.30%
2021/05/13	1	80.60	0	0.00	81.10	1	4,728	0.02%
2021/05/12	44	82.44	0	0.00	81.70	44	4,657	0.94%
2021/05/11	5	86.18	5	88.88	86.50	0	4,518	0.00%
2021/05/10	1	87.89	0	0.00	88.80	1	4,399	0.02%
2021/05/06	0.6	85.23	0	0.00	84.80	0.6	4,320	0.01%
2021/05/03	2	85.95	6	85.80	85.50	-4	4,142	-0.10%
2021/04/29	2	85.75	0	0.00	85.20	2	4,102	0.05%
2021/04/27	0	0.00	5	86.74	86.80	-5	4,072	-0.12%
2021/04/26	3	86.60	3	86.60	86.80	0	4,042	0.00%
2021/04/21	0	0.00	12.2	83.12	83.90	-12.2	3,854	-0.32%
2021/04/20	0	0.00	4	82.90	83.40	-4	3,839	-0.10%
2021/04/19	0	0.00	1	82.80	82.30	-1	3,822	-0.03%
2021/04/14	0	0.00	1	79.10	79.10	-1	3,657	-0.03%
2021/04/08	3.2	78.29	4	78.40	79.00	-0.9	3,552	-0.02%
2021/04/07	0	0.00	3	79.10	79.20	-3	3,420	-0.09%
2021/04/06	1	79.20	0	0.00	79.20	1	3,404	0.03%
2021/04/01	3	79.30	2	79.80	79.10	1	3,361	0.03%
2021/03/31	4	79.20	2	79.10	79.70	2	3,306	0.06%
2021/03/29	31	77.32	5	77.36	78.70	26	3,233	0.80%
2021/03/25	11	79.05	0	0.00	80.10	11	2,951	0.37%
2021/03/24	3	79.80	0	0.00	80.10	3	2,915	0.10%
2021/03/23	2.4	82.68	6	82.67	83.40	-3.6	2,719	-0.13%
2021/03/22	6	81.00	0	0.00	82.50	6	2,676	0.22%
2021/03/19	0	0.00	10	81.30	80.10	-10	2,645	-0.38%
2021/03/18	0	0.00	12	82.97	82.50	-12	2,508	-0.48%
2021/03/17	3	82.90	3	83.03	83.10	0	2,457	0.00%
2021/03/16	2	81.65	4	80.80	81.80	-2	2,415	-0.08%
2021/03/15	5	79.40	0	0.00	80.20	5	2,389	0.21%
2021/03/12	1	78.70	0	0.00	79.40	1	2,372	0.04%
2021/03/11	0	0.00	10.2	79.51	78.70	-10.2	2,364	-0.43%
2021/03/09	1	78.50	2	78.00	78.50	-1	2,267	-0.04%
2021/03/08	4	77.00	10	77.00	77.30	-6	2,218	-0.27%
2021/03/05	0	0.00	1	76.10	75.90	-1	2,178	-0.05%
2021/03/04	2	75.40	0	0.00	76.00	2	2,206	0.09%
2021/03/03	0	0.00	1	75.50	75.50	-1	2,149	-0.05%
2021/03/02	0	0.00	1	75.50	75.30	-1	2,122	-0.05%
2021/02/26	0	0.00	1	74.80	74.90	-1	2,072	-0.05%
2021/02/25	0	0.00	10	74.20	74.70	-10	2,017	-0.50%
2021/02/22	0	0.00	7	73.51	73.40	-7	1,876	-0.37%
2021/02/19	0	0.00	5	71.54	71.70	-5	1,822	-0.27%
2021/02/18	8	72.30	1	72.80	72.30	7	1,823	0.38%
2021/01/29	1	68.50	0	0.00	68.20	1	1,847	0.05%
2021/01/26	1	68.70	0	0.00	68.70	1	1,823	0.05%
2021/01/25	1	69.00	0	0.00	69.10	1	1,824	0.05%
2021/01/20	0	0.00	1	68.60	68.20	-1	1,831	-0.05%
2021/01/13	2	69.70	0	0.00	70.20	2	1,819	0.11%
2021/01/06	1	70.00	0	0.00	69.80	1	1,713	0.06%
2021/01/05	0	0.00	1	70.40	71.00	-1	1,698	-0.06%
2020/12/31	1	69.80	0	0.00	69.70	1	1,648	0.06%
2020/12/22	0	0.00	1	68.80	68.00	-1	1,587	-0.06%
2020/12/18	0	0.00	2	69.50	70.00	-2	1,568	-0.13%
2020/12/15	1	68.10	0	0.00	68.20	1	1,533	0.07%
2020/12/10	0	0.00	14	69.31	69.10	-14	1,500	-0.93%
2020/12/09	1	69.60	0	0.00	69.30	1	1,487	0.07%
2020/12/08	1	69.90	2	70.85	69.90	-1	1,466	-0.07%
2020/12/07	0	0.00	2	70.70	70.40	-2	1,441	-0.14%
2020/12/04	0	0.00	1	70.70	70.60	-1	1,408	-0.07%
2020/12/03	1	70.80	0	0.00	70.50	1	1,393	0.07%
2020/12/02	2	70.10	0	0.00	69.80	2	1,377	0.15%
2020/12/01	2	69.75	0	0.00	69.80	2	1,364	0.15%
2020/11/30	4	69.90	6	69.90	69.60	-2	1,362	-0.15%
2020/11/24	2	69.20	4	69.10	69.00	-2	1,476	-0.14%
2020/11/23	16	69.14	5	69.10	69.00	11	1,513	0.73%
2020/11/20	2	68.80	2	69.00	68.80	0	1,524	0.00%
2020/11/17	0	0.00	1	69.40	69.30	-1	1,533	-0.07%
2020/11/13	0	0.00	1	68.80	68.60	-1	1,542	-0.06%
2020/11/12	1	67.30	1	67.40	67.30	0	1,502	0.00%
2020/11/09	3	66.30	0	0.00	66.20	3	1,536	0.20%
2020/11/02	0	0.00	1	66.50	66.50	-1	1,619	-0.06%
2020/10/29	0	0.00	2	66.20	66.60	-2	1,628	-0.12%
2020/10/28	0	0.00	2	66.90	66.90	-2	1,628	-0.12%
2020/10/27	9	66.87	0.2	66.70	66.80	8.8	1,618	0.54%
2020/10/15	0	0.00	29	65.50	65.40	-29	1,735	-1.67%
2020/10/12	1	64.50	0	0.00	64.70	1	1,923	0.05%
2020/10/07	0	0.00	1.4	65.10	65.20	-1.4	2,114	-0.07%
2020/09/28	0	0.00	1	64.80	64.60	-1	2,331	-0.04%
2020/09/25	0	0.00	1	64.10	64.60	-1	2,370	-0.04%
2020/09/16	1	66.70	0	0.00	66.40	1	2,562	0.04%
2020/09/15	5	66.74	0	0.00	66.60	5	2,587	0.19%
2020/09/10	0	0.00	1	67.50	67.40	-1	2,642	-0.04%
2020/09/09	16	67.01	0	0.00	67.60	16	2,669	0.60%
2020/09/08	1	67.40	0	0.00	67.30	1	2,694	0.04%
2020/09/07	0	0.00	1	67.50	67.30	-1	2,749	-0.04%
2020/09/01	2	68.50	0	0.00	68.30	2	2,925	0.07%
2020/08/28	2	68.90	3	68.27	68.90	-1	2,921	-0.03%
2020/08/27	0	0.00	5	67.38	67.50	-5	2,920	-0.17%
2020/08/26	0	0.00	1	66.80	66.80	-1	2,906	-0.03%
2020/08/25	0	0.00	2	66.60	66.50	-2	2,979	-0.07%
2020/08/21	3	64.70	2	64.90	64.70	1	3,630	0.03%
2020/08/20	3	64.97	8	65.31	64.10	-5	3,668	-0.14%
2020/08/19	2.1	66.66	0	0.00	66.10	2.1	3,642	0.06%
2020/08/18	0	0.00	1	65.60	65.50	-1	3,597	-0.03%
2020/08/13	0	0.00	1	66.70	67.20	-1	3,576	-0.03%
2020/08/12	50	66.80	0	0.00	67.00	50	3,596	1.39%
2020/08/11	0	0.00	2	66.40	66.40	-2	3,598	-0.06%
2020/08/06	1	66.10	2	66.00	66.00	-1	3,676	-0.03%
2020/08/05	0	0.00	5	65.30	65.60	-5	3,692	-0.14%
2020/08/04	2	64.90	1	64.90	65.10	1	3,719	0.03%
2020/07/31	0	0.00	1	64.50	64.20	-1	3,735	-0.03%
2020/07/30	0	0.00	1	64.00	64.10	-1	3,724	-0.03%
2020/07/28	1	63.50	0	0.00	63.30	1	3,736	0.03%
2020/07/27	4	63.60	0	0.00	64.00	4	3,752	0.11%
2020/07/24	5	64.38	0	0.00	64.40	5	3,740	0.13%
2020/07/23	1	65.10	0	0.00	65.00	1	3,733	0.03%
2020/07/21	1	65.60	0	0.00	65.70	1	3,707	0.03%
2020/07/20	2	65.00	1	65.30	65.20	1	3,693	0.03%
2020/07/17	4	65.55	0	0.00	65.30	4	3,679	0.11%
2020/07/16	1	66.90	2	66.80	66.10	-1	3,652	-0.03%
2020/07/15	1	71.40	2	71.50	71.40	-1	3,554	-0.03%
2020/07/14	10.3	71.58	0	0.00	71.30	10.3	3,480	0.30%
2020/07/13	15	71.91	1	72.00	71.80	14	3,426	0.41%
2020/07/10	2	71.40	0	0.00	71.10	2	3,372	0.06%
2020/07/09	5	72.00	0	0.00	71.90	5	3,340	0.15%
2020/07/08	1	71.90	1	71.90	71.90	0	3,314	0.00%
2020/07/07	0	0.00	2	71.55	72.00	-2	3,292	-0.06%
2020/07/06	0	0.00	50	71.90	72.00	-50	3,271	-1.53%
2020/07/03	2	71.80	1	72.00	71.90	1	3,245	0.03%
2020/07/01	0	0.00	6	71.47	71.70	-6	3,203	-0.19%
2020/06/30	0	0.00	76	70.80	70.80	-76	3,182	-2.39%
2020/06/29	50	69.20	1	69.00	69.40	49	3,209	1.53%
2020/06/24	0.5	69.10	0	0.00	69.10	0.5	3,187	0.01%
2020/06/23	1	68.60	0	0.00	69.00	1	3,176	0.03%
2020/06/22	2	68.70	0	0.00	68.60	2	3,174	0.06%
2020/06/15	0	0.00	2	69.10	68.60	-2	3,222	-0.06%
2020/06/12	2	68.40	0	0.00	69.00	2	3,255	0.06%
2020/06/10	100	70.20	20	70.60	70.60	80	3,222	2.48%
2020/06/09	2	69.75	0	0.00	69.20	2	3,234	0.06%
2020/06/08	1	69.40	1	69.80	69.80	0	3,237	0.00%
2020/06/04	5	68.08	0	0.00	68.00	5	3,169	0.16%
2020/06/02	1	67.30	1	67.50	67.40	0	3,102	0.00%
2020/05/29	5	66.54	2	67.40	65.30	3	2,978	0.10%
2020/05/28	1	69.60	0	0.00	68.00	1	2,349	0.04%
2020/05/27	2	68.85	4	68.75	69.00	-2	2,332	-0.09%
2020/05/26	1	68.20	0	0.00	68.30	1	2,307	0.04%
2020/05/22	1	67.10	0	0.00	67.10	1	2,294	0.04%
2020/05/21	8	68.03	10	68.00	68.20	-2	2,275	-0.09%
2020/05/19	2	68.70	0	0.00	67.80	2	2,252	0.09%
2020/05/18	0	0.00	1	68.10	68.00	-1	2,226	-0.04%
2020/05/14	4	66.38	0	0.00	66.10	4	2,153	0.19%
2020/05/13	0	0.00	1	66.40	67.00	-1	2,125	-0.05%
2020/05/11	0	0.00	10	67.50	67.50	-10	2,082	-0.48%
2020/05/04	3	66.77	1	67.10	67.00	2	2,060	0.10%
2020/04/30	0	0.00	4	68.58	68.50	-4	2,043	-0.20%
2020/04/29	1	67.20	0	0.00	67.40	1	2,033	0.05%
2020/04/23	1	66.40	0	0.00	66.60	1	2,068	0.05%
2020/04/22	0	0.00	1	65.30	66.30	-1	2,070	-0.05%
2020/04/21	2	66.00	0	0.00	65.90	2	2,063	0.10%
2020/04/17	1	67.20	0	0.00	66.40	1	2,012	0.05%
2020/04/09	2	67.75	0	0.00	67.40	2	1,935	0.10%
2020/04/06	0	0.00	3	68.70	68.90	-3	1,887	-0.16%
2020/03/31	2	69.95	0	0.00	69.40	2	1,838	0.11%
2020/03/30	1	67.80	0	0.00	68.20	1	1,771	0.06%
2020/03/20	0	0.00	4.2	64.11	64.90	-4.2	1,779	-0.24%
2020/03/19	1	59.80	1	62.80	61.20	0	1,767	0.00%
2020/03/18	1	63.60	4	64.10	64.40	-3	1,699	-0.18%
2020/03/17	1	64.20	0	0.00	63.30	1	1,651	0.06%
2020/03/13	0	0.00	3	63.60	66.10	-3	1,603	-0.19%
2020/03/12	0	0.00	7	66.67	66.10	-7	1,541	-0.45%
2020/03/11	0	0.00	6	68.98	68.30	-6	1,494	-0.40%
2020/03/10	1	66.90	0	0.00	68.90	1	1,486	0.07%
2020/03/09	0	0.00	25	68.00	67.70	-25	1,484	-1.68%
2020/03/06	0	0.00	4	68.83	68.50	-4	1,446	-0.28%
2020/03/04	25	68.80	4	68.90	68.70	21	1,473	1.43%
2020/03/03	9	69.28	0	0.00	68.70	9	1,489	0.60%
2020/02/27	0	0.00	2	68.10	67.60	-2	1,491	-0.13%
2020/02/26	1	67.40	2	67.70	67.90	-1	1,486	-0.07%
2020/02/25	0	0.00	4	67.90	67.60	-4	1,497	-0.27%
2020/02/24	0	0.00	5	68.00	67.90	-5	1,507	-0.33%
2020/02/20	2	68.75	1	68.70	68.80	1	1,533	0.07%
2020/02/19	1	69.30	9	69.42	69.30	-8	1,548	-0.52%
2020/02/17	1	67.70	1	67.60	67.90	0	1,753	0.00%
2020/02/11	2	67.90	0	0.00	67.50	2	1,792	0.11%
2020/02/10	1	66.90	0	0.00	67.30	1	1,821	0.05%
2020/02/07	2	67.30	0	0.00	67.20	2	1,828	0.11%
2020/02/06	1	68.00	0	0.00	67.90	1	1,836	0.05%
2020/02/05	21	67.30	0	0.00	67.40	21	1,822	1.15%
2020/02/04	3	67.23	0	0.00	67.10	3	1,805	0.17%
2020/02/03	1	66.00	0	0.00	66.80	1	1,806	0.06%
2020/01/31	1	69.00	0	0.00	68.10	1	1,798	0.06%
2020/01/30	2	68.70	0	0.00	68.00	2	1,795	0.11%
2020/01/16	0	0.00	1	71.70	71.80	-1	1,783	-0.06%
2020/01/15	1	72.30	0	0.00	71.70	1	1,829	0.05%
2020/01/10	0	0.00	1	72.10	72.10	-1	1,896	-0.05%
2020/01/08	2	71.35	2	71.60	71.30	0	1,985	0.00%
2020/01/06	2	72.05	0	0.00	72.00	2	1,999	0.10%
2020/01/03	3	72.73	0	0.00	72.70	3	1,997	0.15%
2019/12/27	1	73.50	0	0.00	73.60	1	2,020	0.05%
2019/12/26	0	0.00	1	73.60	73.50	-1	2,022	-0.05%
2019/12/24	7	72.49	0	0.00	72.70	7	2,032	0.34%
2019/12/23	7	72.61	0	0.00	72.60	7	2,036	0.34%
2019/12/20	1	72.50	0	0.00	72.50	1	2,020	0.05%
2019/12/19	1	73.10	10	73.20	73.30	-9	1,986	-0.45%
2019/12/18	1	73.60	0	0.00	73.60	1	1,986	0.05%
2019/12/13	5	73.54	0	0.00	73.40	5	2,019	0.25%
2019/12/11	3	73.60	0	0.00	73.80	3	2,005	0.15%
2019/11/28	0	0.00	1	77.90	77.00	-1	1,952	-0.05%
2019/11/25	0	0.00	5	75.72	76.00	-5	1,946	-0.26%
2019/11/22	4	76.10	0	0.00	76.00	4	1,977	0.20%
2019/11/20	1	76.80	0	0.00	77.30	1	1,984	0.05%
2019/11/15	3	77.60	0	0.00	77.20	3	2,017	0.15%
2019/11/14	20	76.00	5	75.50	77.00	15	2,000	0.75%
2019/11/12	5	74.40	1	74.20	74.30	4	1,932	0.21%
2019/11/08	0	0.00	2	75.15	75.10	-2	1,988	-0.10%
2019/11/07	6	75.20	0	0.00	75.20	6	2,000	0.30%
2019/11/05	0	0.00	3	74.50	74.20	-3	1,979	-0.15%
2019/10/31	0	0.00	1	73.50	73.20	-1	2,030	-0.05%
2019/10/30	0	0.00	1	73.10	73.20	-1	2,023	-0.05%
2019/10/28	0	0.00	10	72.80	72.80	-10	1,998	-0.50%
2019/10/23	0	0.00	0.2	73.00	73.30	-0.2	1,945	-0.01%
2019/10/22	0	0.00	1	73.30	72.50	-1	1,903	-0.05%
2019/10/17	0	0.00	5	71.50	72.60	-5	1,835	-0.27%
2019/10/16	0	0.00	2	70.85	70.70	-2	1,772	-0.11%
2019/10/15	0	0.00	3	70.47	70.40	-3	1,768	-0.17%
2019/10/14	2	69.30	0	0.00	69.20	2	1,777	0.11%
2019/10/08	0	0.00	1	69.50	69.90	-1	1,771	-0.06%
2019/10/07	0	0.00	1	69.00	68.40	-1	1,752	-0.06%
2019/10/04	0	0.00	1	68.00	68.10	-1	1,751	-0.06%
2019/10/02	1	68.40	0	0.00	68.40	1	1,776	0.06%
2019/10/01	0	0.00	1	67.60	67.50	-1	1,819	-0.05%
2019/09/26	4	67.13	0.6	67.30	67.00	3.4	1,864	0.18%
2019/09/25	1	67.90	0	0.00	67.90	1	1,853	0.05%
2019/09/24	1	68.10	0	0.00	68.10	1	1,866	0.05%
2019/09/23	0	0.00	2	68.10	68.10	-2	1,867	-0.11%
2019/09/20	4	68.60	0	0.00	68.30	4	1,866	0.21%
2019/09/19	2	69.65	2	70.30	69.50	0	1,862	0.00%
2019/09/16	0	0.00	2	70.90	71.50	-2	2,113	-0.09%
2019/09/12	0	0.00	1	71.00	70.90	-1	2,141	-0.05%
2019/09/11	1	70.60	1	71.40	70.40	0	2,188	0.00%
2019/09/10	0	0.00	1	70.00	70.00	-1	2,184	-0.05%
2019/09/04	0	0.00	2	70.50	70.90	-2	2,213	-0.09%
2019/08/28	0	0.00	5	70.08	69.80	-5	2,198	-0.23%
2019/08/26	1	69.70	0	0.00	70.30	1	2,162	0.05%
2019/08/23	2	70.90	0	0.00	70.80	2	2,132	0.09%
2019/08/22	1	70.30	27	70.41	70.80	-26	2,125	-1.22%
2019/08/21	1	68.80	0	0.00	68.90	1	2,152	0.05%
2019/08/20	1	67.80	0	0.00	67.60	1	2,141	0.05%
2019/08/19	3	68.53	0	0.00	68.20	3	2,115	0.14%
2019/08/16	0	0.00	1	69.20	68.80	-1	2,095	-0.05%
2019/08/15	27	68.82	3	68.83	69.10	24	2,065	1.16%
2019/08/14	2	67.60	79	67.01	67.20	-77	1,977	-3.89%
2019/08/12	1	63.50	1	64.60	64.10	0	1,925	0.00%
2019/08/07	2	62.40	0	0.00	62.30	2	1,933	0.10%
2019/08/06	0	0.00	1	62.80	62.50	-1	1,939	-0.05%
2019/08/05	1	64.50	0	0.00	63.30	1	1,920	0.05%
2019/08/02	1	64.90	0	0.00	64.90	1	1,912	0.05%
2019/08/01	1	66.10	0	0.00	66.00	1	1,912	0.05%
2019/07/29	1	66.80	0	0.00	66.90	1	1,922	0.05%
2019/07/23	1	67.00	0	0.00	67.00	1	1,928	0.05%
2019/07/18	5	67.30	0	0.00	67.40	5	1,958	0.26%
2019/07/17	1	66.80	0	0.00	66.80	1	1,957	0.05%
2019/07/16	2	67.85	0	0.00	67.60	2	1,933	0.10%
2019/07/10	1	68.70	0	0.00	68.80	1	1,943	0.05%
2019/07/08	1	69.20	0	0.00	69.10	1	1,950	0.05%
2019/07/02	0	0.00	4	75.20	74.80	-4	1,871	-0.21%
2019/07/01	1	75.20	0	0.00	75.20	1	1,864	0.05%
2019/06/26	0	0.00	1	75.80	75.80	-1	1,874	-0.05%
2019/06/25	0	0.00	1	78.00	78.00	-1	1,855	-0.05%
2019/06/24	0	0.00	133	77.21	78.00	-133	1,752	-7.59%	大賣/鉅額交易
2019/06/20	1	75.90	0	0.00	75.80	1	1,557	0.06%
2019/06/19	4	73.80	1	74.10	74.90	3	1,526	0.20%
2019/06/18	0	0.00	1	73.00	72.50	-1	1,468	-0.07%
2019/06/17	58	71.83	4	72.30	72.30	54	1,452	3.72%
2019/06/13	2	71.00	0	0.00	70.60	2	1,418	0.14%
2019/06/12	0	0.00	1	72.50	71.60	-1	1,407	-0.07%
2019/06/11	3	69.90	28	71.38	71.50	-25	1,398	-1.79%
2019/06/06	0.4	68.70	0	0.00	68.50	0.4	1,354	0.03%
2019/05/29	1	68.80	0	0.00	68.70	1	1,301	0.08%
2019/05/20	0	0.00	1	69.50	69.50	-1	1,217	-0.08%
2019/05/17	1	68.60	0	0.00	68.70	1	1,215	0.08%
2019/05/16	4	69.83	0	0.00	68.80	4	1,203	0.33%
2019/05/15	0	0.00	1	71.50	71.50	-1	1,169	-0.09%
2019/05/10	2	69.45	2	70.10	69.50	0	1,148	0.00%
2019/05/08	20	72.20	0	0.00	71.90	20	1,120	1.78%
2019/04/26	1	74.30	0	0.00	74.30	1	1,054	0.09%
2019/04/23	1	75.60	0	0.00	75.80	1	1,022	0.10%
2019/04/22	1	76.30	0	0.00	76.20	1	1,018	0.10%
2019/04/19	0	0.00	1	76.50	76.60	-1	1,030	-0.10%
2019/04/18	1	75.40	0	0.00	75.40	1	1,043	0.10%
2019/04/16	1	76.80	0	0.00	77.20	1	1,024	0.10%
2019/04/15	1	77.60	0	0.00	77.70	1	1,006	0.10%
2019/04/12	1	78.10	0	0.00	78.10	1	994	0.10%
2019/04/08	1	78.90	0	0.00	79.20	1	951	0.11%
2019/04/03	8	78.50	0	0.00	78.50	8	924	0.87%
2019/04/02	1	78.80	0	0.00	78.70	1	914	0.11%
2019/04/01	1	80.10	0	0.00	79.60	1	903	0.11%
2019/03/29	0	0.00	8.6	80.90	80.90	-8.6	888	-0.97%
2019/03/28	8	77.90	0	0.00	77.70	8	874	0.91%
2019/03/26	2	80.40	0	0.00	80.10	2	874	0.23%
2019/03/22	0	0.00	1	81.30	81.20	-1	872	-0.11%
2019/03/19	1	82.40	0	0.00	82.50	1	896	0.11%
2019/03/08	2	80.70	0	0.00	80.70	2	1,046	0.19%
2019/02/26	0	0.00	1	82.60	82.70	-1	1,120	-0.09%
2019/02/22	1	82.10	0	0.00	82.50	1	1,115	0.09%
2019/02/21	0	0.00	0.6	82.50	82.60	-0.6	1,120	-0.05%
2019/02/19	0	0.00	3	82.00	81.50	-3	1,118	-0.27%
2019/02/11	1	82.40	0	0.00	81.80	1	1,183	0.08%
2019/01/16	0	0.00	6	82.10	82.00	-6	1,505	-0.40%
2019/01/04	2	77.90	0	0.00	77.80	2	1,769	0.11%
2019/01/02	0	0.00	3.2	77.63	77.70	-3.2	1,836	-0.17%
2018/12/25	6	78.00	0	0.00	78.20	6	2,005	0.30%
2018/12/06	6	87.10	0	0.00	86.60	6	2,437	0.25%
2018/12/05	1	88.50	0	0.00	89.10	1	2,446	0.04%
2018/12/03	0	0.00	8	89.63	87.70	-8	2,499	-0.32%
2018/11/23	6	81.30	0	0.00	81.20	6	2,649	0.23%
2018/11/22	0	0.00	6	83.80	82.30	-6	2,676	-0.22%
2018/11/19	0	0.00	2	85.50	84.20	-2	2,992	-0.07%
2018/10/31	0	0.00	2	77.50	77.50	-2	3,501	-0.06%
2018/10/29	0	0.00	6	77.57	76.10	-6	3,537	-0.17%
2018/10/15	1	55.00	10	54.40	54.30	-9	3,466	-0.26%
2018/10/12	0	0.00	3	54.50	55.20	-3	3,445	-0.09%
2018/10/11	0	0.00	5	55.60	54.00	-5	3,437	-0.15%
2018/10/05	22	60.50	0	0.00	59.70	22	3,387	0.65%
2018/10/03	1	61.90	1	62.00	62.00	0	3,393	0.00%
2018/10/02	2	61.50	1	61.70	61.70	1	3,372	0.03%
2018/09/28	0	0.00	2	60.60	60.70	-2	3,413	-0.06%
2018/09/27	0	0.00	12	59.98	60.00	-12	3,393	-0.35%
2018/09/25	0	0.00	2	60.00	60.00	-2	3,374	-0.06%
2018/09/17	1	58.00	0	0.00	58.20	1	3,401	0.03%
2018/09/14	5	58.34	0	0.00	58.10	5	3,439	0.15%
2018/09/10	1	55.40	0	0.00	55.90	1	3,460	0.03%
2018/09/06	1	59.70	0	0.00	59.30	1	3,475	0.03%
2018/08/30	0	0.00	1	62.70	62.80	-1	3,573	-0.03%
2018/08/27	3	61.47	0	0.00	61.50	3	3,655	0.08%
2018/08/23	4	61.98	0	0.00	62.00	4	3,715	0.11%
2018/08/22	0	0.00	3	63.30	62.80	-3	3,725	-0.08%
2018/08/20	0	0.00	0.2	62.30	62.20	-0.2	3,702	-0.01%
2018/08/16	4	62.50	0	0.00	62.90	4	3,766	0.11%
2018/08/15	21	62.24	22	62.25	62.50	-1	3,706	-0.03%
2018/08/14	1	59.50	0	0.00	59.40	1	3,595	0.03%
2018/08/13	1	59.60	1	60.70	59.00	0	3,711	0.00%
2018/08/10	1	60.90	0	0.00	61.00	1	3,694	0.03%
2018/08/09	3	61.50	0	0.00	61.30	3	3,740	0.08%
2018/08/08	0	0.00	1	61.50	61.80	-1	3,881	-0.03%
2018/08/06	1	60.10	0	0.00	60.30	1	3,943	0.03%
2018/08/03	0	0.00	1.2	60.10	60.10	-1.2	3,930	-0.03%
2018/08/02	1	59.30	0	0.00	58.70	1	3,914	0.03%
2018/07/31	0	0.00	1	58.40	58.60	-1	3,883	-0.03%
2018/07/30	0	0.00	1	57.90	58.00	-1	3,871	-0.03%
2018/07/27	1	61.90	2.1	61.99	62.00	-1.1	3,790	-0.03%
2018/07/20	1	62.40	0	0.00	61.80	1	3,664	0.03%
2018/07/19	0	0.00	1	62.20	62.20	-1	3,682	-0.03%
2018/07/18	0	0.00	3	63.70	63.00	-3	3,718	-0.08%
2018/07/10	2	61.50	0	0.00	61.10	2	3,797	0.05%
2018/07/05	0	0.00	4	59.70	59.60	-4	3,902	-0.10%
2018/06/28	0	0.00	30	61.40	61.20	-30	4,152	-0.72%
2018/06/27	1	61.70	0	0.00	60.70	1	4,216	0.02%
2018/06/25	2	62.95	0	0.00	62.60	2	4,338	0.05%
2018/06/20	2	62.65	0	0.00	62.40	2	4,985	0.04%
2018/06/15	4	62.80	1	62.70	63.20	3	5,142	0.06%
2018/06/14	1	61.70	0	0.00	62.20	1	5,170	0.02%
2018/06/13	1	62.00	0	0.00	62.10	1	5,182	0.02%
2018/06/12	4	62.73	0	0.00	62.70	4	5,278	0.08%
2018/06/08	0	0.00	5	64.72	65.00	-5	5,401	-0.09%
2018/06/07	10	64.50	0	0.00	64.60	10	5,425	0.18%
2018/06/05	5	64.52	16	64.31	64.40	-11	5,501	-0.20%
2018/06/04	1	64.10	1	64.20	64.40	0	5,602	0.00%
2018/06/01	1	62.90	3	62.30	62.40	-2	5,906	-0.03%
2018/05/30	2	61.55	0	0.00	61.40	2	5,995	0.03%
2018/05/25	15	62.70	4	62.55	62.70	11	6,103	0.18%
2018/05/23	3	61.30	2	61.45	61.20	1	6,142	0.02%
2018/05/22	2	61.60	1	61.80	61.90	1	6,171	0.02%
2018/05/21	0	0.00	2	61.25	62.00	-2	6,146	-0.03%
2018/05/18	0	0.00	1	59.50	59.60	-1	6,028	-0.02%
2018/05/17	1	59.80	2	60.10	59.70	-1	6,050	-0.02%
2018/05/16	1	60.20	4	59.93	60.00	-3	6,008	-0.05%
2018/05/14	3	59.10	1	59.00	59.00	2	6,001	0.03%
2018/05/10	1	58.00	0	0.00	57.90	1	5,939	0.02%
2018/05/09	0	0.00	3	58.03	58.20	-3	5,944	-0.05%
2018/05/07	1	57.20	1	57.10	57.60	0	5,935	0.00%
2018/05/04	0	0.00	1	57.20	57.00	-1	5,920	-0.02%
2018/05/03	2	57.60	0	0.00	57.60	2	5,916	0.03%
2018/05/02	0	0.00	1	58.50	58.80	-1	5,917	-0.02%
2018/04/30	0	0.00	1	57.70	57.70	-1	5,881	-0.02%
2018/04/27	9	57.02	0	0.00	57.30	9	5,887	0.15%
2018/04/25	2	57.60	0	0.00	57.80	2	5,887	0.03%
2018/04/24	0	0.00	3	58.13	58.20	-3	5,892	-0.05%
2018/04/20	1	58.10	0	0.00	58.10	1	5,971	0.02%
2018/04/19	0	0.00	3	58.47	58.50	-3	5,981	-0.05%
2018/04/18	2	57.10	0	0.00	58.10	2	5,973	0.03%
2018/04/17	4	58.60	50	58.30	56.80	-46	6,013	-0.76%
2018/04/16	0	0.00	60	58.94	58.80	-60	5,966	-1.01%
2018/04/13	0	0.00	23	58.90	58.60	-23	5,943	-0.39%
2018/04/12	1	58.80	40	58.50	58.60	-39	5,904	-0.66%
2018/04/11	0	0.00	3	58.10	58.10	-3	5,899	-0.05%
2018/04/10	1	58.50	3	58.37	58.50	-2	5,854	-0.03%
2018/04/09	2	57.75	1	57.70	58.50	1	5,787	0.02%
2018/04/03	2	55.90	0	0.00	56.70	2	5,628	0.04%
2018/04/02	1	56.40	1	56.70	56.30	0	5,594	0.00%
2018/03/31	0	0.00	2	56.65	56.40	-2	5,597	-0.04%
2018/03/30	1	55.80	2	56.10	56.40	-1	5,566	-0.02%
2018/03/28	1	56.40	0	0.00	57.00	1	5,485	0.02%
2018/03/27	31	57.71	1	58.80	57.00	30	5,392	0.56%
2018/03/26	50	58.06	2	58.00	58.00	48	4,942	0.97%
2018/03/23	10	58.10	117	57.12	58.90	-107	4,854	-2.20%	大賣/鉅額交易
2018/03/22	52	57.95	2	59.10	57.50	50	4,639	1.08%
2018/03/21	1	59.40	3	58.43	59.10	-2	4,534	-0.04%
2018/03/20	2	58.10	5	58.04	58.10	-3	4,400	-0.07%
2018/03/19	1	57.80	2	58.00	58.00	-1	4,319	-0.02%
2018/03/16	0	0.00	2	57.50	57.00	-2	4,292	-0.05%
2018/03/15	1	56.80	8	56.84	57.40	-7	4,157	-0.17%
2018/03/13	0	0.00	20	55.40	55.50	-20	3,960	-0.51%
2018/03/12	2	55.20	9	55.43	55.40	-7	3,927	-0.18%
2018/03/09	2	54.30	1	54.30	54.20	1	3,880	0.03%
2018/03/08	2	55.10	3	54.97	54.70	-1	3,864	-0.03%
2018/03/07	102	54.86	151	53.95	55.30	-49	3,723	-1.32%	大買/大賣/
2018/03/06	2	52.30	1	52.20	52.30	1	3,379	0.03%
2018/03/05	11	52.93	10	52.60	51.90	1	3,440	0.03%
2018/03/02	3	51.50	1.5	51.60	51.40	1.5	3,274	0.05%
2018/02/26	1	51.50	2	51.85	52.00	-1	3,204	-0.03%
2018/02/23	20	51.60	30	51.43	50.70	-10	3,190	-0.31%
2018/02/22	0	0.00	1	50.00	50.80	-1	3,327	-0.03%
2018/02/12	2	47.55	0	0.00	47.60	2	4,078	0.05%
2018/02/07	0	0.00	1	48.60	48.40	-1	4,307	-0.02%
2018/02/06	52	49.15	8	48.64	47.30	44	4,428	0.99%
2018/02/05	15	50.80	0	0.00	50.50	15	4,549	0.33%
2018/02/02	1	50.90	0	0.00	51.00	1	4,559	0.02%
2018/01/30	1	51.80	0	0.00	51.60	1	5,010	0.02%
2018/01/29	1	52.30	0	0.00	52.50	1	5,010	0.02%
2018/01/25	2	52.50	5	52.30	52.80	-3	4,987	-0.06%
2018/01/23	0	0.00	6	52.40	51.90	-6	5,006	-0.12%
2018/01/22	2	52.80	4	52.40	52.60	-2	5,025	-0.04%
2018/01/19	1	52.70	0	0.00	52.70	1	5,106	0.02%
2018/01/18	0	0.00	55	53.20	53.00	-55	5,075	-1.08%
2018/01/17	0	0.00	6	53.10	53.10	-6	5,056	-0.12%
2018/01/16	120	53.25	10	53.00	53.40	110	5,001	2.20%	大買/鉅額交易
2018/01/15	0	0.00	7	52.49	52.50	-7	4,965	-0.14%
2018/01/11	31	52.86	26	52.72	52.00	5	4,944	0.10%
2018/01/08	2	51.80	0	0.00	51.70	2	4,842	0.04%
2018/01/05	10	51.50	15	51.86	51.80	-5	4,806	-0.10%
2018/01/04	1	50.30	0	0.00	50.60	1	4,759	0.02%