潤泰全 (2915)-台新-台中券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
68.3
漲跌
▲1.3
漲幅
+1.94%
成交量
4,212張
產業
上市貿易百貨類股
743人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰全 (2915)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4	67.45	17	68.23	68.30	-13	5,542	-0.23%
2024/05/30	3	67.40	1.1	67.49	67.00	1.9	5,501	0.03%
2024/05/29	7	67.91	3.5	67.99	67.90	3.5	5,484	0.06%
2024/05/28	5.2	68.43	34	68.49	68.80	-28.8	5,425	-0.53%
2024/05/27	24	67.24	20	66.54	67.00	4	5,376	0.07%
2024/05/24	36.1	66.51	7	66.57	66.90	29.1	5,334	0.54%
2024/05/23	25	66.20	14.4	65.93	65.70	10.6	5,260	0.20%
2024/05/22	7	67.77	12	67.93	67.90	-5	5,098	-0.10%
2024/05/21	35	68.20	15	68.11	67.80	20	5,034	0.40%
2024/05/20	30	69.40	9.1	69.49	68.70	21	4,930	0.42%
2024/05/17	52.6	71.46	12.4	71.27	70.70	40.2	4,760	0.84%
2024/05/16	59.1	73.07	34	73.12	72.10	25.1	4,542	0.55%
2024/05/15	87.5	73.32	65.8	73.54	73.20	21.7	4,294	0.51%
2024/05/14	89.7	69.12	43.2	68.99	68.20	46.5	3,836	1.21%
2024/05/13	109.3	68.62	129.3	69.05	69.60	-20	3,435	-0.58%	大買/大賣/
2024/05/10	5	62.56	6	62.73	63.30	-1	2,980	-0.03%
2024/05/09	5.2	62.24	3	62.20	61.90	2.2	2,902	0.08%
2024/05/08	8.1	62.25	5	62.00	62.60	3.1	2,873	0.11%
2024/05/07	8.8	63.07	3	62.67	63.00	5.8	2,812	0.21%
2024/05/06	9.3	63.70	15	63.77	63.70	-5.7	2,761	-0.21%
2024/05/03	11.2	63.35	5	63.22	62.60	6.2	2,682	0.23%
2024/05/02	55.1	63.73	16.2	62.92	63.60	38.9	2,583	1.50%
2024/04/30	21	61.36	3	60.87	60.20	18	2,289	0.79%
2024/04/29	0	0.00	9	60.90	61.10	-9	2,258	-0.40%
2024/04/26	1	60.10	1	60.10	60.10	0	2,223	0.00%
2024/04/25	2	59.95	2	60.10	59.90	0	2,209	0.00%
2024/04/24	2	59.80	0	0.00	59.60	2	2,201	0.09%
2024/04/23	1	59.90	5	59.80	59.80	-4	2,228	-0.18%
2024/04/22	10	60.00	56	60.23	60.00	-46	2,260	-2.03%
2024/04/19	2	59.45	20	60.00	59.60	-18	2,216	-0.81%
2024/04/18	1	59.50	3	59.90	60.00	-2	2,202	-0.09%
2024/04/17	7	58.50	7	58.53	58.60	0	2,198	0.00%
2024/04/16	1	58.39	10	58.30	58.40	-9	2,188	-0.41%
2024/04/15	0	0.00	15.1	59.94	59.70	-15.1	2,155	-0.70%
2024/04/11	5	59.70	0	0.00	59.80	5	2,169	0.23%
2024/04/10	0	0.00	51	60.11	60.30	-51	2,168	-2.35%
2024/04/09	0	0.00	7.4	59.95	59.90	-7.4	2,194	-0.34%
2024/04/03	16	59.65	4	59.70	59.60	12	2,297	0.52%
2024/04/02	0	0.00	6	60.08	59.90	-6	2,339	-0.26%
2024/04/01	2	59.95	8	60.00	60.30	-6	2,359	-0.25%
2024/03/29	7	59.47	3	59.40	59.40	4	2,356	0.17%
2024/03/28	0	0.00	4	59.63	59.60	-4	2,361	-0.17%
2024/03/27	3	59.40	0	0.00	59.40	3	2,371	0.13%
2024/03/26	1	59.00	1	59.40	59.00	0	2,383	0.00%
2024/03/25	1	59.10	2	59.21	59.30	-1	2,395	-0.04%
2024/03/22	1.1	58.51	3	58.57	59.00	-1.9	2,438	-0.08%
2024/03/21	2	58.40	3	58.87	58.80	-1	2,460	-0.04%
2024/03/20	6.1	58.04	4	57.80	57.80	2.1	2,629	0.08%
2024/03/19	12	58.63	11	58.20	58.20	1	2,641	0.04%
2024/03/18	5.1	59.40	5	59.10	59.10	0.1	2,600	0.00%
2024/03/15	5	59.16	6	59.58	59.20	-1	2,652	-0.04%
2024/03/14	19.1	59.28	17	59.49	59.60	2.1	2,577	0.08%
2024/03/12	12	60.82	1.1	61.10	61.20	10.9	2,524	0.43%
2024/03/11	2	60.45	2.4	60.75	60.80	-0.4	2,537	-0.02%
2024/03/08	42	59.17	28	59.36	59.30	14	2,500	0.56%
2024/03/07	29	59.36	4	59.50	59.50	25	2,525	0.99%
2024/03/06	0	0.00	3	59.93	60.00	-3	2,523	-0.12%
2024/03/05	0.3	59.30	1	59.40	59.50	-0.7	2,560	-0.03%
2024/03/04	2.1	59.21	2	59.40	59.10	0.1	2,569	0.00%
2024/03/01	50.1	59.34	4	59.40	59.50	46.1	2,552	1.81%
2024/02/29	1	59.00	14	59.07	59.20	-13	2,556	-0.51%
2024/02/27	2.4	59.68	5	60.10	59.50	-2.6	2,533	-0.10%
2024/02/26	5.1	60.20	0	0.00	60.20	5.1	2,514	0.20%
2024/02/23	5	60.26	1	60.20	60.20	4	2,534	0.16%
2024/02/22	0	0.00	3	61.00	60.50	-3	2,556	-0.12%
2024/02/21	2	60.60	0	0.00	60.70	2	2,629	0.08%
2024/02/20	1	60.80	1.6	60.70	60.70	-0.6	2,651	-0.02%
2024/02/19	0	0.00	1	60.80	61.10	-1	2,695	-0.04%
2024/02/16	0.1	60.20	0	0.00	60.40	0.1	2,858	0.00%
2024/02/15	4	60.03	0	0.00	60.20	4	3,005	0.13%
2024/02/02	5.1	60.62	2	60.50	60.50	3.1	2,989	0.10%
2024/02/01	1	60.50	1	60.60	60.90	0	2,985	0.00%
2024/01/31	2	60.15	1	60.10	60.10	1	2,982	0.03%
2024/01/30	8.1	60.59	3	60.70	60.40	5.1	2,967	0.17%
2024/01/29	2.3	61.18	2	61.40	61.30	0.3	2,963	0.01%
2024/01/26	0	0.00	3	61.10	61.10	-3	2,962	-0.10%
2024/01/24	2	60.70	1	60.60	60.50	1	2,979	0.03%
2024/01/23	2.1	60.10	0	0.00	60.20	2.1	2,989	0.07%
2024/01/22	3	60.10	0.2	60.34	60.10	2.8	2,978	0.09%
2024/01/19	12	60.23	5.5	60.32	60.30	6.5	2,970	0.22%
2024/01/18	4.2	60.06	23	60.01	60.30	-18.8	2,970	-0.63%
2024/01/17	1	60.20	4	60.10	60.10	-3	2,954	-0.10%
2024/01/16	12	61.42	5	61.10	61.10	7	2,902	0.24%
2024/01/15	0	0.00	2.5	62.32	62.20	-2.5	2,852	-0.09%
2024/01/12	5	62.18	0.4	62.50	62.00	4.6	2,872	0.16%
2024/01/11	6	62.52	3	62.60	62.60	3	2,883	0.10%
2024/01/10	0	0.00	3	62.90	62.90	-3	2,970	-0.10%
2024/01/08	0.1	63.50	0	0.00	63.20	0.1	2,961	0.00%
2024/01/05	4.1	64.05	2	64.00	63.70	2.1	2,938	0.07%
2024/01/04	7	63.83	4	63.85	63.80	3	2,930	0.10%
2024/01/03	15.2	64.56	1	64.50	64.50	14.2	2,926	0.49%
2024/01/02	4.2	65.19	3	64.97	64.90	1.2	2,881	0.04%
2023/12/29	13.2	63.98	5	64.24	64.30	8.2	2,801	0.29%
2023/12/28	0	0.00	3	64.03	64.10	-3	2,782	-0.11%
2023/12/27	10	63.84	10	63.83	63.50	0	2,750	0.00%
2023/12/26	4.4	63.31	2	63.15	63.40	2.4	2,721	0.09%
2023/12/25	0	0.00	10	63.00	62.80	-10	2,719	-0.37%
2023/12/22	3	62.57	0	0.00	62.60	3	2,713	0.11%
2023/12/21	13	62.45	2	62.65	62.50	11	2,701	0.41%
2023/12/20	2	62.60	0	0.00	62.60	2	2,688	0.07%
2023/12/19	11.1	62.64	1	62.60	62.60	10.1	2,667	0.38%
2023/12/18	0	0.00	8	63.68	63.60	-8	2,641	-0.30%
2023/12/14	4	63.20	5	63.26	62.70	-1	2,470	-0.04%
2023/12/13	6	62.18	1	62.40	62.00	5	2,421	0.21%
2023/12/12	18	62.37	12	62.28	62.40	6	2,424	0.25%
2023/12/08	1	63.10	0	0.00	63.10	1	2,347	0.04%
2023/12/07	3	63.73	0	0.00	63.70	3	2,338	0.13%
2023/12/06	2	64.45	1.3	64.56	64.50	0.8	2,304	0.03%
2023/12/05	3	63.70	0	0.00	63.70	3	2,257	0.13%
2023/12/04	0	0.00	3.5	63.75	63.90	-3.5	2,232	-0.16%
2023/12/01	15.1	62.77	10.2	62.85	62.70	4.9	2,201	0.22%
2023/11/30	1	62.50	2	62.05	63.00	-1	2,181	-0.05%
2023/11/29	0	0.00	2	61.50	61.50	-2	2,132	-0.09%
2023/11/28	0	0.00	1	61.60	61.50	-1	2,111	-0.05%
2023/11/27	2	61.35	2.6	61.45	61.10	-0.6	2,104	-0.03%
2023/11/24	4	61.55	2.1	61.41	61.40	1.9	2,108	0.09%
2023/11/23	0	0.00	2.8	61.84	61.90	-2.8	2,147	-0.13%
2023/11/22	3	61.37	9	61.50	61.30	-6	2,142	-0.28%
2023/11/21	2	61.60	3	61.77	61.60	-1	2,133	-0.05%
2023/11/20	17.2	61.63	9	62.56	61.50	8.2	2,102	0.39%
2023/11/17	8.1	63.57	2.3	63.64	63.30	5.7	2,026	0.28%
2023/11/16	19.1	64.25	13	64.07	64.00	6.1	2,018	0.30%
2023/11/15	2	64.10	37.2	63.03	64.80	-35.2	2,009	-1.75%
2023/11/14	4	62.18	15.2	61.97	62.30	-11.2	1,838	-0.61%
2023/11/13	14	58.70	0	0.00	58.90	14	1,712	0.82%
2023/11/10	1	58.50	0	0.00	58.60	1	1,729	0.06%
2023/11/09	6	58.63	3	58.67	58.60	3	1,737	0.17%
2023/11/08	0	0.00	2	58.80	58.80	-2	1,791	-0.11%
2023/11/06	3	58.83	1	58.80	58.70	2	1,851	0.11%
2023/11/03	2	58.70	3	58.73	58.70	-1	1,908	-0.05%
2023/11/01	3	56.77	0	0.00	56.60	3	1,920	0.16%
2023/10/31	2	56.85	6	57.15	57.20	-4	1,919	-0.21%
2023/10/27	3	57.17	3	57.10	57.10	0	1,961	0.00%
2023/10/26	2	57.50	0	0.00	57.10	2	1,973	0.10%
2023/10/23	0	0.00	2	57.85	57.30	-2	2,001	-0.10%
2023/10/20	3	57.27	10	57.70	57.70	-7	2,020	-0.35%
2023/10/19	3.1	58.36	0	0.00	58.00	3.1	2,050	0.15%
2023/10/18	6	58.53	0	59.20	59.00	6	2,054	0.29%
2023/10/17	0	0.00	7.1	59.37	58.90	-7.1	2,007	-0.35%
2023/10/16	0	0.00	5	59.40	59.40	-5	2,058	-0.24%
2023/10/13	1	59.70	5	59.70	59.30	-4	2,087	-0.19%
2023/10/11	6	58.28	2	58.60	58.50	4	2,092	0.19%
2023/10/06	1	59.00	4	58.93	59.00	-3	2,076	-0.14%
2023/10/05	13	58.62	1	59.00	58.70	12	2,089	0.57%
2023/10/04	7.1	58.38	0	0.00	58.20	7.1	2,112	0.33%
2023/10/03	0	0.00	7	59.20	59.20	-7	2,109	-0.33%
2023/10/02	1	58.80	6	58.77	58.60	-5	2,114	-0.24%
2023/09/28	6	58.53	7	58.79	58.80	-1	2,136	-0.05%
2023/09/27	2.2	58.70	0	0.00	58.40	2.2	2,160	0.10%
2023/09/26	0.1	58.90	2	58.80	58.80	-1.9	2,205	-0.09%
2023/09/25	1	59.30	0	0.00	59.30	1	2,214	0.05%
2023/09/22	8	59.16	3	59.47	59.50	5	2,207	0.23%
2023/09/21	8	59.93	5	59.74	59.70	3	2,215	0.14%
2023/09/20	24	60.20	11	60.50	60.50	13	2,219	0.59%
2023/09/19	5	59.96	3	60.60	60.80	2	2,185	0.09%
2023/09/18	4.2	60.15	11	60.10	60.30	-6.8	2,180	-0.31%
2023/09/15	13	60.47	21	60.01	60.00	-8	2,205	-0.36%
2023/09/14	5.2	60.27	7	60.50	60.50	-1.8	2,187	-0.08%
2023/09/13	12	60.47	7	60.10	60.10	5	2,200	0.23%
2023/09/12	13	60.84	10	60.70	60.70	3	2,250	0.13%
2023/09/11	4	60.83	6	60.97	61.00	-2	2,250	-0.09%
2023/09/08	6.1	60.58	4	60.70	60.70	2.1	2,270	0.09%
2023/09/07	4.2	60.65	5.2	60.76	60.80	-1	2,293	-0.04%
2023/09/06	16	61.24	7	61.20	61.20	9	2,312	0.39%
2023/09/05	6	61.70	5	62.00	61.90	1	2,318	0.04%
2023/09/04	1	61.90	7	62.30	62.30	-6	2,338	-0.26%
2023/09/01	6	62.03	3.1	62.17	61.90	3	2,375	0.12%
2023/08/31	3	61.93	3	62.23	62.30	0	2,414	0.00%
2023/08/30	7	62.10	27.2	61.87	62.00	-20.2	2,532	-0.80%
2023/08/29	23.2	61.82	3	61.57	62.30	20.2	2,537	0.79%
2023/08/28	3.2	60.36	2	60.55	60.70	1.2	2,489	0.05%
2023/08/25	0	0.00	5	60.40	60.20	-5	2,493	-0.20%
2023/08/24	9	59.40	4	59.50	59.50	5	2,478	0.20%
2023/08/23	3	59.53	0	0.00	59.50	3	2,478	0.12%
2023/08/22	2	60.55	1	60.00	59.70	1	2,494	0.04%
2023/08/21	7	60.44	8	60.58	60.90	-1	2,498	-0.04%
2023/08/18	9.2	58.97	6.5	58.95	58.90	2.7	2,458	0.11%
2023/08/17	17.4	58.93	16.3	59.45	59.60	1.1	2,466	0.04%
2023/08/16	20	60.22	8.6	60.28	60.20	11.4	2,440	0.47%
2023/08/15	7	60.73	46	60.90	60.90	-39	2,422	-1.61%
2023/08/14	5	61.00	2	62.30	60.80	3	2,437	0.12%
2023/08/11	4	60.48	23.2	61.22	61.30	-19.2	2,411	-0.80%
2023/08/10	5	59.78	5	60.02	60.10	0	2,394	0.00%
2023/08/09	26.1	61.69	21	61.67	61.80	5.1	2,443	0.21%
2023/08/08	8	62.03	4	62.20	62.20	4	2,391	0.17%
2023/08/07	1	62.00	2	62.15	62.60	-1	2,408	-0.04%
2023/08/04	2	61.95	1	62.20	62.20	1	2,405	0.04%
2023/08/02	3	62.70	19	62.72	62.50	-16	2,421	-0.66%
2023/08/01	3	62.63	0	0.00	62.70	3	2,406	0.12%
2023/07/31	1	62.20	4	62.23	62.00	-3	2,392	-0.13%
2023/07/28	5	61.64	1	61.61	61.70	4	2,397	0.17%
2023/07/27	16	62.19	4	62.03	62.10	12	2,392	0.50%
2023/07/26	5	61.80	11.6	61.27	61.20	-6.6	2,387	-0.28%
2023/07/25	5	60.90	3	60.97	61.00	2	2,387	0.08%
2023/07/24	3.1	61.35	6	60.85	61.30	-2.9	2,419	-0.12%
2023/07/21	4	61.90	35	61.37	61.70	-31	2,424	-1.28%
2023/07/20	38	62.92	41	62.76	62.50	-3	2,483	-0.12%
2023/07/19	8	61.28	0	0.00	60.80	8	2,503	0.32%
2023/07/18	2	62.10	18.2	61.91	62.20	-16.2	2,509	-0.65%
2023/07/17	0.3	61.33	1	61.60	61.40	-0.7	2,506	-0.03%
2023/07/14	0	0.00	2.1	61.20	61.40	-2.1	2,522	-0.08%
2023/07/13	4	61.08	1	60.90	60.90	3	2,540	0.12%
2023/07/12	3	61.40	2.2	61.41	61.20	0.8	2,541	0.03%
2023/07/11	2	62.00	0	0.00	61.80	2	2,548	0.08%
2023/07/10	4	61.70	3.1	61.64	61.50	0.9	2,568	0.04%
2023/07/07	2.1	60.00	1	59.80	60.60	1.1	2,588	0.04%
2023/07/06	12.3	61.29	5	61.08	60.60	7.3	2,596	0.28%
2023/07/05	4	62.73	2	62.55	61.90	2	2,579	0.08%
2023/07/04	0	0.00	7	61.96	62.50	-7	2,562	-0.27%
2023/07/03	0.1	60.90	1	61.00	61.00	-0.9	2,547	-0.04%
2023/06/30	0.1	60.10	2	60.60	60.20	-1.9	2,549	-0.07%
2023/06/29	3.1	60.90	11	60.53	60.40	-7.9	2,569	-0.31%
2023/06/28	3	60.63	1	60.60	60.80	2	2,579	0.08%
2023/06/27	0	0.00	7	59.59	59.50	-7	2,582	-0.27%
2023/06/26	1	59.10	1	59.00	59.10	0	2,604	0.00%
2023/06/21	2	58.80	0.1	59.20	58.70	1.9	2,638	0.07%
2023/06/20	0	0.00	1	59.30	59.30	-1	2,626	-0.04%
2023/06/19	1	59.50	0	0.00	59.80	1	2,647	0.04%
2023/06/16	7	59.99	0	0.00	59.60	7	2,694	0.26%
2023/06/15	4	60.38	12	60.68	60.70	-8	2,738	-0.29%
2023/06/14	2	60.45	17	60.41	60.50	-15	2,795	-0.54%
2023/06/13	2	60.15	24	60.70	60.70	-22	2,879	-0.76%
2023/06/12	10	60.45	7.3	60.36	60.30	2.7	3,139	0.09%
2023/06/09	2	60.95	17.5	61.12	61.10	-15.5	3,130	-0.50%
2023/06/08	1	61.00	3	61.07	61.10	-2	3,131	-0.06%
2023/06/07	8	60.45	4	61.05	61.40	4	3,131	0.13%
2023/06/06	3	60.73	20	60.79	60.90	-17	3,097	-0.55%
2023/06/05	6.2	59.58	9.3	60.07	60.50	-3.1	3,067	-0.10%
2023/06/02	1	57.30	1.1	57.50	57.30	-0.1	2,955	0.00%
2023/05/31	0.2	56.40	2.1	56.71	57.00	-1.9	2,965	-0.07%
2023/05/30	1	56.40	0.2	56.50	56.20	0.8	2,965	0.03%
2023/05/29	1.2	56.02	24.7	56.12	56.40	-23.5	3,006	-0.78%
2023/05/26	6	56.07	0	0.00	55.90	6	3,012	0.20%
2023/05/25	19	56.64	10.5	56.73	56.50	8.5	2,995	0.29%
2023/05/24	1	57.10	2.2	57.48	57.30	-1.2	2,992	-0.04%
2023/05/23	5	57.12	38.1	57.06	57.10	-33.1	3,000	-1.10%
2023/05/19	2	56.40	2.1	56.25	56.10	-0.1	2,997	0.00%
2023/05/18	2.3	56.56	2.1	56.41	56.10	0.2	3,012	0.01%
2023/05/17	7	55.23	8	55.88	55.50	-1	3,013	-0.03%
2023/05/16	1	55.30	1.2	55.53	55.50	-0.2	3,013	-0.01%
2023/05/15	49.2	54.46	20	54.68	54.70	29.2	3,008	0.97%
2023/05/12	2	56.45	2	56.55	56.50	0	2,950	0.00%
2023/05/11	14.1	57.37	4	56.70	56.70	10.1	2,945	0.34%
2023/05/10	8	57.94	14	57.80	57.80	-6	2,920	-0.21%
2023/05/09	4	58.18	1	57.90	57.90	3	2,925	0.10%
2023/05/08	2.1	58.60	5	58.42	58.50	-2.9	2,929	-0.10%
2023/05/05	0	0.00	6	58.22	58.00	-6	2,922	-0.21%
2023/05/02	1	57.40	0	0.00	57.50	1	3,014	0.03%
2023/04/28	5.3	58.04	8	57.93	57.80	-2.7	3,084	-0.09%
2023/04/27	2	57.10	3	57.83	58.00	-1	3,080	-0.03%
2023/04/26	2.2	57.38	12	57.63	57.60	-9.8	3,038	-0.32%
2023/04/25	17.5	58.27	33	58.64	57.50	-15.5	2,990	-0.52%
2023/04/24	10	57.20	33	57.78	58.20	-23	2,914	-0.79%
2023/04/21	8	56.29	0	0.00	56.00	8	2,856	0.28%
2023/04/20	5	56.46	0	0.00	56.40	5	2,802	0.18%
2023/04/19	25	56.90	3.3	56.95	56.70	21.7	2,804	0.77%
2023/04/18	13	57.46	8	57.24	57.20	5	2,794	0.18%
2023/04/17	2.3	58.10	0	0.00	58.00	2.3	2,807	0.08%
2023/04/14	4	58.05	4.6	58.06	58.00	-0.6	2,819	-0.02%
2023/04/13	7	58.00	14	58.11	58.10	-7	2,815	-0.25%
2023/04/12	18	58.23	1	58.80	58.40	17	2,803	0.61%
2023/04/11	3.2	57.46	2	57.40	57.40	1.2	2,790	0.04%
2023/04/10	3	56.83	12	56.97	56.90	-9	2,807	-0.32%
2023/04/07	7	56.61	7	56.70	56.70	0	2,833	0.00%
2023/04/06	9.2	56.39	6	56.35	56.30	3.2	2,862	0.11%
2023/03/31	2.1	56.61	0	0.00	56.50	2.1	2,882	0.07%
2023/03/30	2.2	56.89	0	0.00	56.80	2.2	3,082	0.07%
2023/03/29	2	56.70	7	56.96	57.10	-5	3,300	-0.15%
2023/03/28	2.2	56.42	4	56.40	56.40	-1.8	3,582	-0.05%
2023/03/27	0.1	57.00	0	0.00	56.80	0.1	3,853	0.00%
2023/03/24	2	56.90	4	56.88	57.00	-2	4,147	-0.05%
2023/03/23	1.2	56.83	3	56.73	57.00	-1.9	4,176	-0.04%
2023/03/22	8.2	57.06	1	56.90	57.00	7.2	4,223	0.17%
2023/03/21	15.1	56.69	13.1	57.04	56.80	2	4,286	0.05%
2023/03/20	25.3	56.01	27.1	55.63	55.60	-1.9	4,364	-0.04%
2023/03/17	26.2	58.00	8	57.84	57.90	18.2	4,349	0.42%
2023/03/16	11.3	58.48	13.4	58.38	58.30	-2.1	4,469	-0.05%
2023/03/15	64.9	58.84	23.6	59.18	58.50	41.3	4,473	0.92%
2023/03/14	0.1	65.00	0.8	65.20	64.60	-0.7	4,278	-0.02%
2023/03/13	2.2	65.34	8.5	65.13	65.50	-6.3	4,489	-0.14%
2023/03/10	12.1	66.11	11	66.00	66.00	1.1	4,567	0.02%
2023/03/09	17.4	66.93	5.8	66.83	66.80	11.6	4,610	0.25%
2023/03/08	3	67.07	1	66.90	67.20	2	4,630	0.04%
2023/03/07	5.1	67.07	12	66.90	67.10	-6.9	4,640	-0.15%
2023/03/06	7.3	66.45	20	66.76	66.70	-12.7	4,661	-0.27%
2023/03/03	15.1	66.19	9	66.00	66.00	6.1	4,712	0.13%
2023/03/02	4.2	66.32	2	66.20	66.20	2.2	4,796	0.05%
2023/03/01	12.2	66.54	12	66.43	66.40	0.2	4,886	0.00%
2023/02/24	8	67.34	4	67.60	67.60	4	4,899	0.08%
2023/02/23	3.2	67.21	0.4	67.50	67.20	2.8	4,913	0.06%
2023/02/21	10	67.74	0	0.00	67.70	10	5,012	0.20%
2023/02/20	2.1	68.11	1	67.80	68.10	1.1	5,120	0.02%
2023/02/17	1	68.10	9	68.17	67.80	-8	5,238	-0.15%
2023/02/16	2	67.50	3	68.00	68.00	-1	5,406	-0.02%
2023/02/15	0.1	67.50	0.5	67.57	67.40	-0.4	5,452	-0.01%
2023/02/14	0	0.00	18.3	66.78	67.20	-18.3	5,461	-0.34%
2023/02/13	0	0.00	4	66.10	66.10	-4	5,500	-0.07%
2023/02/10	10.5	66.19	11	65.63	65.60	-0.5	5,553	-0.01%
2023/02/09	0	0.00	7	66.87	66.80	-7	5,599	-0.13%
2023/02/08	4	66.68	3	66.60	66.60	1	5,621	0.02%
2023/02/07	2	66.95	1	66.80	66.80	1	5,670	0.02%
2023/02/06	5	66.28	4	66.40	66.40	1	5,757	0.02%
2023/02/03	4	67.28	34	67.41	67.50	-30	5,774	-0.52%
2023/02/02	1	67.70	3.1	68.00	67.90	-2.1	5,809	-0.04%
2023/02/01	9	67.19	7	67.29	67.40	2	5,872	0.03%
2023/01/31	35.1	66.60	17.9	66.95	66.90	17.2	5,928	0.29%
2023/01/30	8	64.53	34.5	65.03	65.10	-26.5	5,901	-0.45%
2023/01/17	7	63.84	2	63.70	63.70	5	5,863	0.09%
2023/01/16	3	63.63	6	63.80	63.80	-3	5,931	-0.05%
2023/01/13	19	64.21	14	64.06	64.00	5	5,991	0.08%
2023/01/12	0	0.00	3	63.93	64.40	-3	6,134	-0.05%
2023/01/11	1	64.20	0	0.00	64.00	1	6,288	0.02%
2023/01/10	7	63.79	2	64.10	64.00	5	6,318	0.08%
2023/01/09	4	64.00	1	64.00	64.00	3	6,329	0.05%
2023/01/06	5.5	63.35	2	63.25	63.10	3.5	6,363	0.05%
2023/01/05	17.5	64.19	11	63.30	63.30	6.5	6,551	0.10%
2023/01/04	18.6	64.46	6	64.20	64.20	12.6	6,812	0.19%
2023/01/03	5.1	64.73	10	65.10	65.10	-4.9	6,868	-0.07%
2022/12/30	22.5	65.75	13	65.14	65.00	9.5	6,950	0.14%
2022/12/29	13.2	65.90	18	65.93	65.90	-4.8	6,996	-0.07%
2022/12/28	10.3	67.39	7	67.10	66.90	3.3	7,119	0.05%
2022/12/27	1	67.10	6	67.90	67.90	-5	7,294	-0.07%
2022/12/26	3.5	66.36	3	67.30	67.30	0.5	7,293	0.01%
2022/12/23	6	65.72	18	66.68	66.70	-12	7,274	-0.16%
2022/12/22	5	66.40	7.5	66.55	66.60	-2.5	7,234	-0.03%
2022/12/21	8.1	63.91	8	64.49	64.90	0.1	7,035	0.00%
2022/12/20	26.4	65.60	15	64.58	64.10	11.4	6,836	0.17%
2022/12/19	32	67.60	15	67.19	67.00	17	6,653	0.26%
2022/12/16	18.5	69.77	34	69.93	68.70	-15.6	6,402	-0.24%
2022/12/15	4	69.05	11.2	69.33	69.10	-7.2	6,149	-0.12%
2022/12/14	3	69.00	7	68.76	69.30	-4	6,138	-0.07%
2022/12/13	9	66.32	9	67.04	66.90	0	6,097	0.00%
2022/12/12	30.2	66.99	28.2	66.36	66.50	2.1	6,108	0.03%
2022/12/09	14.2	68.78	14	69.17	68.90	0.2	6,048	0.00%
2022/12/08	66.7	69.43	55	69.57	69.10	11.7	5,996	0.20%
2022/12/07	12.4	71.35	16.5	71.47	71.30	-4.1	5,828	-0.07%
2022/12/06	5	70.48	17	71.11	70.00	-12	5,757	-0.21%
2022/12/05	19.9	70.33	5.1	70.71	70.40	14.8	5,702	0.26%
2022/12/02	0	0.00	3	66.90	67.20	-3	5,566	-0.05%
2022/12/01	6.1	66.48	3	66.30	66.30	3.1	5,549	0.06%
2022/11/30	9	65.81	21	66.37	66.30	-12	5,543	-0.22%
2022/11/29	11	65.70	5	65.98	66.10	6	5,555	0.11%
2022/11/28	2	65.55	3	65.93	66.10	-1	5,623	-0.02%
2022/11/25	27	67.06	2	66.30	66.00	25	5,670	0.44%
2022/11/24	18.1	66.61	11.1	66.50	66.80	7.1	5,627	0.13%
2022/11/23	3	64.20	10.1	64.63	65.00	-7.1	5,536	-0.13%
2022/11/22	20	63.38	16.1	63.89	64.00	3.9	5,479	0.07%
2022/11/21	7	64.87	11.1	64.80	64.10	-4.1	5,480	-0.07%
2022/11/18	4	63.90	3.5	64.24	64.00	0.5	5,485	0.01%
2022/11/17	28	64.20	13	64.37	63.90	15	5,456	0.27%
2022/11/16	18	65.47	17.8	65.75	65.20	0.2	5,409	0.00%
2022/11/15	8.1	65.93	14.3	65.96	67.10	-6.2	5,317	-0.12%
2022/11/14	4.1	64.98	6	64.75	65.00	-1.9	5,222	-0.04%
2022/11/11	5.1	61.81	5	62.50	62.70	0.1	5,066	0.00%
2022/11/10	8	60.81	7.2	61.17	61.10	0.8	5,028	0.02%
2022/11/09	2	61.55	0.9	61.81	61.50	1.1	5,132	0.02%
2022/11/08	0	0.00	4.4	60.11	61.20	-4.4	5,205	-0.08%
2022/11/07	11.1	59.11	5	59.44	59.30	6.1	5,240	0.12%
2022/11/04	4	59.33	7	59.46	59.60	-3	5,279	-0.06%
2022/11/03	4.2	58.82	15	58.31	59.20	-10.8	5,334	-0.20%
2022/11/02	2	56.95	41.3	57.13	58.60	-39.3	5,400	-0.73%
2022/11/01	11	55.27	5	56.24	56.70	6	5,495	0.11%
2022/10/31	15	55.39	13	55.26	55.20	2	5,540	0.04%
2022/10/28	3	55.67	8.1	55.56	55.80	-5.1	5,610	-0.09%
2022/10/27	8	54.05	14.4	53.81	54.80	-6.4	5,593	-0.11%
2022/10/26	11	52.57	8.1	52.81	52.80	2.9	5,660	0.05%
2022/10/25	8	52.79	9.2	52.64	52.60	-1.2	6,121	-0.02%
2022/10/24	42	53.20	17	53.42	52.90	25	6,126	0.41%
2022/10/21	8.8	53.66	10	54.28	53.70	-1.2	6,112	-0.02%
2022/10/20	11.7	52.41	14	52.84	53.40	-2.3	6,148	-0.04%
2022/10/19	6	52.33	118.3	52.45	52.30	-112.3	6,231	-1.80%	大賣/鉅額交易
2022/10/18	5.1	51.08	7.1	51.35	51.40	-2	6,302	-0.03%
2022/10/17	0	50.70	7	50.54	50.90	-7	6,854	-0.10%
2022/10/14	11	51.14	15	51.13	51.00	-4	6,956	-0.06%
2022/10/13	44.2	51.87	51.5	51.53	50.90	-7.4	7,122	-0.10%
2022/10/12	39.5	53.06	88.3	53.29	53.60	-48.8	6,937	-0.70%
2022/10/11	18.3	50.00	31	50.34	50.10	-12.7	6,663	-0.19%
2022/10/07	5.1	51.10	44	50.95	51.00	-39	6,601	-0.59%
2022/10/06	2	50.25	16	50.49	50.60	-14	6,516	-0.21%
2022/10/05	16.2	50.15	65.3	50.28	50.00	-49.1	6,463	-0.76%
2022/10/04	239.1	49.72	61.4	49.76	49.65	177.7	6,343	2.80%	大買/鉅額交易
2022/10/03	1	50.90	2	50.50	50.30	-1	6,162	-0.02%
2022/09/30	3.3	50.30	4	50.95	51.10	-0.8	6,152	-0.01%
2022/09/29	1	50.60	14	51.10	51.10	-13	6,160	-0.21%
2022/09/28	7	50.87	9	50.94	50.50	-2	6,156	-0.03%
2022/09/27	1	51.10	4	51.50	52.60	-3	6,155	-0.05%
2022/09/26	3	51.00	31	51.22	51.40	-28	6,133	-0.46%
2022/09/23	12	52.18	7	52.09	52.10	5	6,099	0.08%
2022/09/22	15.2	52.21	2	52.49	52.40	13.1	6,093	0.22%
2022/09/21	7	52.66	3	52.80	52.60	4	6,041	0.07%
2022/09/20	6.3	52.55	56	52.52	52.50	-49.7	5,984	-0.83%
2022/09/19	7	52.21	14	52.39	52.60	-7	5,970	-0.12%
2022/09/16	6	52.90	18	53.14	53.30	-12	5,887	-0.20%
2022/09/15	15	54.21	4	54.15	53.70	11	5,850	0.19%
2022/09/14	1	54.00	7	53.93	54.10	-6	5,847	-0.10%
2022/09/13	3	55.20	1	55.40	55.10	2	5,849	0.03%
2022/09/12	2	54.60	4.6	55.11	55.10	-2.6	5,862	-0.04%
2022/09/08	7	54.03	72	54.85	54.90	-65	5,858	-1.11%
2022/09/07	16.5	56.22	0	0.00	55.20	16.5	5,795	0.28%
2022/09/06	41	58.45	8	58.50	57.90	33	5,722	0.58%
2022/09/05	9	59.40	15	59.35	59.40	-6	5,698	-0.11%
2022/09/02	24	60.44	8	60.31	60.10	16	5,705	0.28%
2022/09/01	54.5	62.93	43.1	62.35	62.50	11.4	5,643	0.20%
2022/08/31	11	65.81	0	0.00	65.40	11	5,586	0.20%
2022/08/30	8	65.81	0.3	66.10	66.00	7.7	5,581	0.14%
2022/08/29	6	64.95	21	64.90	65.30	-15	5,569	-0.27%
2022/08/26	14	65.38	23.9	66.28	66.80	-9.9	5,540	-0.18%
2022/08/25	6	64.70	4	65.23	65.00	2	5,496	0.04%
2022/08/24	10	64.94	14.8	65.22	65.00	-4.8	5,491	-0.09%
2022/08/23	18	65.28	5	65.42	65.20	13	5,494	0.24%
2022/08/22	4	66.05	13.1	66.38	66.40	-9.1	5,526	-0.16%
2022/08/19	7	65.04	8	65.56	65.80	-1	5,520	-0.02%
2022/08/18	4	65.63	8	65.83	66.00	-4	5,506	-0.07%
2022/08/17	0	0.00	6	66.28	66.30	-6	5,508	-0.11%
2022/08/16	63.1	66.43	143	66.35	66.30	-79.9	5,509	-1.45%	大賣/
2022/08/15	46	68.12	66.7	68.59	68.70	-20.7	5,406	-0.38%
2022/08/12	20.2	64.25	32	64.35	65.30	-11.9	5,302	-0.22%
2022/08/11	13.2	62.37	33.2	62.91	63.70	-20	5,286	-0.38%
2022/08/10	12.1	61.16	17	61.02	61.00	-4.9	5,273	-0.09%
2022/08/09	25.7	60.62	7	60.57	60.70	18.7	5,321	0.35%
2022/08/08	37.1	64.79	4	65.20	64.50	33.1	5,342	0.62%
2022/08/05	3	64.50	5	64.76	65.00	-2	5,284	-0.04%
2022/08/04	32	62.66	6.1	63.05	63.70	25.9	5,441	0.48%
2022/08/03	35.4	65.09	46	65.08	65.00	-10.7	5,496	-0.19%
2022/08/02	24.2	65.41	24.1	65.27	65.90	0.1	5,716	0.00%
2022/08/01	75.6	62.83	256.8	62.55	65.50	-181.2	6,231	-2.91%	大賣/鉅額交易
2022/07/29	135.5	61.60	14.6	61.60	61.60	120.9	5,753	2.10%	大買/鉅額交易
2022/07/28	21.1	68.79	21	68.72	68.40	0.1	5,718	0.00%
2022/07/27	23.2	68.53	16	68.64	69.10	7.2	5,796	0.12%
2022/07/26	45.3	68.91	18.2	69.47	69.30	27.1	5,796	0.47%
2022/07/25	81	65.96	82	66.59	67.90	-1	5,627	-0.02%
2022/07/22	181.5	66.05	107.2	65.90	66.60	74.3	5,429	1.37%	大買/大賣/
2022/07/21	30.8	65.70	28	65.70	65.70	2.8	5,007	0.06%
2022/07/20	84.2	76.07	23.3	73.95	72.90	60.9	4,995	1.22%
2022/07/19	5	80.54	3	81.30	80.90	2	4,811	0.04%
2022/07/18	2	79.65	16	80.04	80.50	-14	4,803	-0.29%
2022/07/15	8	78.30	4	78.30	78.30	4	4,784	0.08%
2022/07/14	0	0.00	2	77.80	78.40	-2	4,787	-0.04%
2022/07/13	4	76.83	9	77.63	78.00	-5	4,809	-0.10%
2022/07/12	8	76.59	3	76.20	75.50	5	4,882	0.10%
2022/07/11	5	76.10	7	77.84	77.60	-2	4,875	-0.04%
2022/07/08	7	76.81	8	76.73	76.90	-1	4,849	-0.02%
2022/07/07	10	74.76	11	75.58	75.80	-1	4,868	-0.02%
2022/07/06	4	74.80	3	74.50	74.50	1	4,955	0.02%
2022/07/05	4	74.80	4	75.80	76.30	0	4,990	0.00%
2022/07/04	0.2	73.95	5	73.88	74.50	-4.8	4,992	-0.10%
2022/07/01	19.5	74.37	41	74.07	73.50	-21.6	5,045	-0.43%
2022/06/30	10	77.79	3	77.60	77.60	7	4,978	0.14%
2022/06/29	1.2	79.93	1	80.80	79.80	0.2	4,966	0.00%
2022/06/28	3	80.23	3	79.93	80.00	0	4,983	0.00%
2022/06/27	0.3	80.93	6	80.98	80.80	-5.7	5,006	-0.11%
2022/06/24	1	79.59	4	79.65	79.60	-3	5,041	-0.06%
2022/06/23	18.3	78.09	3	78.33	78.20	15.3	5,069	0.30%
2022/06/22	4	79.88	0.3	79.80	79.10	3.8	5,110	0.07%
2022/06/21	2	80.50	2.3	80.53	81.40	-0.3	5,123	-0.01%
2022/06/20	7.3	80.13	0	0.00	78.80	7.3	5,159	0.14%
2022/06/17	1	81.70	0	0.00	82.60	1	5,198	0.02%
2022/06/16	2	83.55	0.5	85.00	82.40	1.5	5,186	0.03%
2022/06/15	0	0.00	9	84.70	84.30	-9	5,201	-0.17%
2022/06/14	6	82.77	16	82.78	84.00	-10	5,223	-0.19%
2022/06/13	6	84.52	1	84.80	84.00	5	5,256	0.10%
2022/06/10	10.3	87.10	4	86.28	87.20	6.3	5,238	0.12%
2022/06/09	0	0.00	4	86.20	86.00	-4	5,240	-0.08%
2022/06/08	9.4	85.47	8	85.63	85.50	1.4	5,261	0.03%
2022/06/07	1	84.50	1	85.10	85.00	0	5,310	0.00%
2022/06/06	3	84.00	43	84.45	84.60	-40	5,366	-0.75%
2022/06/02	7	84.39	10	84.41	84.40	-3	5,475	-0.05%
2022/06/01	5.3	85.37	7	85.33	85.10	-1.7	5,590	-0.03%
2022/05/31	6.8	84.93	6	85.30	85.10	0.8	5,623	0.01%
2022/05/30	7	84.43	11	84.90	85.10	-4	5,656	-0.07%
2022/05/27	4	82.38	4	83.13	83.20	0	5,653	0.00%
2022/05/26	10	82.10	4	82.28	81.80	6	5,707	0.11%
2022/05/25	5	81.42	1	82.30	82.30	4	5,806	0.07%
2022/05/24	23	82.45	8	81.50	81.50	15	6,042	0.25%
2022/05/23	18	83.04	2	83.25	83.20	16	6,136	0.26%
2022/05/20	17	82.60	7	82.44	82.30	10	6,238	0.16%
2022/05/19	23	81.43	20	81.67	81.90	3	6,341	0.05%
2022/05/18	15.4	84.40	7	84.60	84.10	8.4	6,319	0.13%
2022/05/17	10	80.79	15.6	82.34	83.80	-5.6	6,370	-0.09%
2022/05/16	31.3	82.65	7.2	81.41	81.00	24.1	6,264	0.39%
2022/05/13	10.1	82.08	8	82.83	82.90	2.1	6,165	0.03%
2022/05/12	43.3	83.71	17.1	82.56	82.00	26.2	6,064	0.43%
2022/05/11	29.8	87.00	9	87.20	86.50	20.8	5,834	0.36%
2022/05/10	58	88.03	23	87.80	87.60	35	5,686	0.61%
2022/05/09	121.3	93.95	56.6	92.65	91.00	64.7	5,402	1.20%	大買/
2022/05/06	13.2	101.00	2.6	101.00	101.00	10.6	4,760	0.22%
2022/05/05	10	112.00	0	0.00	112.00	10	4,785	0.21%
2022/05/04	57.1	121.98	49.3	122.84	124.00	7.8	4,793	0.16%
2022/05/03	25.2	116.50	19.5	118.45	119.50	5.7	4,695	0.12%
2022/04/29	7	114.00	8.1	114.75	115.50	-1	4,632	-0.02%
2022/04/28	5	111.50	0	0.00	112.00	5	4,635	0.11%
2022/04/27	24.2	109.38	12	110.33	112.50	12.2	4,626	0.26%
2022/04/26	6	110.50	7.9	110.50	110.50	-1.9	4,485	-0.04%
2022/04/25	8	100.19	8	100.19	100.50	0	4,396	0.00%
2022/04/22	5.6	102.84	3	103.33	103.50	2.6	4,382	0.06%
2022/04/21	1.1	104.48	0	0.00	103.50	1.1	4,470	0.02%
2022/04/20	14.1	103.32	9	103.50	103.50	5.1	4,502	0.11%
2022/04/19	7.3	103.04	4	103.00	103.00	3.3	4,538	0.07%
2022/04/18	13.6	102.68	4	102.00	102.00	9.6	4,632	0.21%
2022/04/15	5.8	105.50	3	106.00	106.00	2.8	4,564	0.06%
2022/04/14	3.2	107.69	2	107.50	107.50	1.2	4,598	0.03%
2022/04/13	4	108.13	4	108.50	108.50	0	4,682	0.00%
2022/04/12	15.1	107.94	6	107.42	107.00	9.1	4,665	0.20%
2022/04/11	9.6	113.55	6	113.00	113.00	3.6	4,572	0.08%
2022/04/08	4	114.75	4	115.88	116.00	0	4,553	0.00%
2022/04/07	4.2	115.62	2	118.75	114.50	2.2	4,569	0.05%
2022/04/06	3	116.00	0.8	116.87	117.50	2.2	4,541	0.05%
2022/04/01	0	0.00	1	116.00	116.50	-1	4,530	-0.02%
2022/03/31	4.1	116.26	0	0.00	116.00	4.1	4,530	0.09%
2022/03/30	4.3	118.49	1	117.50	117.50	3.3	4,582	0.07%
2022/03/29	4.3	116.69	117	117.47	117.50	-112.7	4,686	-2.40%	大賣/鉅額交易
2022/03/28	5	115.60	3	115.17	116.00	2	4,814	0.04%
2022/03/25	116.5	116.59	6	117.75	118.00	110.5	4,995	2.21%	大買/鉅額交易
2022/03/24	6	116.33	6	115.67	116.00	0	5,080	0.00%
2022/03/23	6	114.58	5	114.60	115.50	1	5,195	0.02%
2022/03/22	6.2	111.41	9	112.72	114.50	-2.9	5,189	-0.05%
2022/03/21	2.1	108.76	2	108.50	108.50	0.1	5,144	0.00%
2022/03/18	2.5	108.20	5	108.70	108.50	-2.5	5,182	-0.05%
2022/03/17	6	106.67	6	107.25	107.50	0	5,236	0.00%
2022/03/16	7.1	106.04	10.5	104.36	104.50	-3.4	5,235	-0.07%
2022/03/15	8.2	106.13	6	106.17	106.00	2.2	5,194	0.04%
2022/03/14	4.1	108.48	7	107.36	107.50	-2.9	5,214	-0.05%
2022/03/11	4	107.50	25	107.00	108.50	-21	5,224	-0.40%
2022/03/10	2	109.75	3.7	110.22	110.00	-1.7	5,234	-0.03%
2022/03/09	9	105.78	5	106.60	107.00	4	5,237	0.08%
2022/03/08	23.7	105.17	8.3	104.32	103.50	15.4	5,279	0.29%
2022/03/07	16.2	109.22	12.3	109.68	109.50	4	5,186	0.08%
2022/03/04	4	115.75	5	115.40	115.00	-1	5,094	-0.02%
2022/03/03	4	117.63	1.9	117.66	117.50	2.1	5,115	0.04%
2022/03/02	3	115.33	1	114.00	116.00	2	5,103	0.04%
2022/03/01	4	114.63	2.2	113.55	115.00	1.8	5,084	0.04%
2022/02/25	3	114.00	8	113.13	115.00	-5	5,061	-0.10%
2022/02/24	15.3	116.14	32.1	115.09	113.00	-16.8	5,019	-0.33%
2022/02/23	12.2	115.90	10.2	116.90	117.50	2	4,797	0.04%
2022/02/22	22.7	111.51	20.4	111.79	112.00	2.2	4,706	0.05%
2022/02/21	14.6	110.18	17.3	111.29	113.00	-2.7	4,609	-0.06%
2022/02/18	1	108.00	1.1	106.97	108.00	-0.1	4,520	0.00%
2022/02/17	5	105.70	11	106.73	107.00	-6	4,518	-0.13%
2022/02/16	4.1	103.00	3	103.17	103.00	1.1	4,484	0.02%
2022/02/15	7	102.71	12	101.79	102.00	-5	4,479	-0.11%
2022/02/14	11	99.88	18	99.59	100.00	-7	4,450	-0.16%
2022/02/11	1	101.00	4.3	100.62	100.50	-3.3	4,436	-0.07%
2022/02/10	4	100.35	5.2	100.77	101.00	-1.2	4,433	-0.03%
2022/02/09	1.2	99.55	1	100.00	99.80	0.2	4,440	0.00%
2022/02/08	0	0.00	1.4	99.48	99.50	-1.4	4,476	-0.03%
2022/02/07	0.3	97.79	4.3	98.01	98.80	-4	4,483	-0.09%
2022/01/26	13	94.90	5	94.60	94.60	8	4,488	0.18%
2022/01/25	11.4	94.05	0	0.00	93.80	11.4	4,598	0.25%
2022/01/24	5.2	94.64	3.5	95.90	95.90	1.6	4,658	0.03%
2022/01/21	27.4	96.81	11	96.40	96.10	16.4	4,708	0.35%
2022/01/20	9.5	98.42	12	98.82	98.70	-2.5	4,720	-0.05%
2022/01/19	4	99.88	2	100.00	99.20	2	4,873	0.04%
2022/01/18	8	101.75	2	102.00	101.50	6	4,960	0.12%
2022/01/17	2	100.00	6	100.37	102.00	-4	5,044	-0.08%
2022/01/14	15.4	101.04	9.3	101.36	100.00	6.1	5,128	0.12%
2022/01/13	13.2	101.66	1.1	102.00	102.50	12.1	5,120	0.24%
2022/01/12	6.2	101.44	2.2	101.95	101.50	4	5,128	0.08%
2022/01/11	10.3	100.78	17.4	102.20	102.50	-7.1	5,114	-0.14%
2022/01/10	2	98.00	1	99.40	99.30	1	5,035	0.02%
2022/01/07	6	99.27	0	0.00	98.90	6	5,042	0.12%
2022/01/06	42	100.36	17.3	100.75	100.50	24.8	5,016	0.49%
2022/01/05	4.1	98.49	4.2	98.61	98.80	-0.1	5,041	0.00%
2022/01/04	2.1	97.01	4	97.65	98.10	-1.9	5,083	-0.04%
2022/01/03	2.1	97.37	0.3	97.50	97.40	1.8	5,126	0.04%
2021/12/30	6	97.65	12	97.91	97.50	-6	5,151	-0.12%
2021/12/29	8	97.04	8	97.30	97.20	0	5,228	0.00%
2021/12/28	1.5	96.17	10	96.23	96.20	-8.5	5,276	-0.16%
2021/12/27	16	96.15	0.3	96.50	96.10	15.7	5,496	0.29%
2021/12/24	3.1	95.92	9	96.26	96.30	-5.9	5,611	-0.11%
2021/12/23	21	94.17	1	95.20	94.40	20	5,630	0.36%
2021/12/22	14.4	94.66	0	0.00	94.10	14.4	5,572	0.26%
2021/12/21	9.1	97.12	9.1	96.08	96.30	0	5,570	0.00%
2021/12/20	0.2	93.19	8	93.94	94.20	-7.8	5,722	-0.14%
2021/12/17	11.5	92.10	2	92.70	93.40	9.5	5,685	0.17%
2021/12/16	3.1	93.16	0	0.00	93.10	3.1	5,844	0.05%
2021/12/15	9	92.91	20	93.54	94.20	-11	6,185	-0.18%
2021/12/14	6.2	92.85	4.1	92.93	92.50	2.1	6,310	0.03%
2021/12/13	36.1	94.38	4	94.60	93.50	32.1	6,365	0.50%
2021/12/10	7.3	96.12	2.2	95.96	95.80	5.1	6,527	0.08%
2021/12/09	3.1	97.19	0	98.20	97.00	3.1	6,649	0.05%
2021/12/08	13.1	98.69	14.5	98.56	97.70	-1.4	6,843	-0.02%
2021/12/07	7	97.56	4	97.95	98.60	3	6,889	0.04%
2021/12/06	6.1	96.10	1.2	96.70	96.50	4.9	6,922	0.07%
2021/12/03	11.7	97.09	5.3	97.01	97.10	6.5	6,968	0.09%
2021/12/02	17.2	97.83	0.7	97.83	97.10	16.5	6,977	0.24%
2021/12/01	4.1	98.98	6	99.87	100.00	-1.9	7,010	-0.03%
2021/11/30	3.5	100.93	2	101.75	100.00	1.5	7,034	0.02%
2021/11/29	9.6	98.77	7.3	99.22	99.10	2.3	7,095	0.03%
2021/11/26	6.2	100.84	1	101.00	100.50	5.2	7,131	0.07%
2021/11/25	3.2	102.81	1	102.50	103.00	2.2	7,181	0.03%
2021/11/24	1.3	103.73	0.9	103.00	103.50	0.4	7,201	0.01%
2021/11/23	12.6	104.92	12.1	104.38	104.00	0.5	7,182	0.01%
2021/11/22	0.7	106.00	137.9	105.55	106.50	-137.2	7,119	-1.93%	大賣/鉅額交易
2021/11/19	14.1	108.26	10	108.30	107.50	4.1	7,089	0.06%
2021/11/18	2.2	110.07	8.1	111.05	110.50	-6	7,070	-0.08%
2021/11/17	12	109.25	1	110.00	110.00	11	7,049	0.16%
2021/11/16	17	108.09	3	108.50	109.00	14	7,030	0.20%
2021/11/15	3.4	109.99	8	109.19	110.50	-4.6	7,020	-0.07%
2021/11/12	32	104.17	1.3	105.40	105.00	30.7	6,951	0.44%
2021/11/11	2	102.75	0	0.00	104.00	2	6,996	0.03%
2021/11/10	3	103.33	4	103.50	103.00	-1	7,055	-0.01%
2021/11/09	1	102.50	1	103.00	103.50	0	7,149	0.00%
2021/11/08	1	103.50	4	103.13	102.50	-3	7,157	-0.04%
2021/11/05	21.2	102.29	7	101.86	102.00	14.2	7,166	0.20%
2021/11/04	2.2	104.94	3	104.67	104.50	-0.8	7,128	-0.01%
2021/11/03	13.5	106.02	17	106.00	106.00	-3.5	7,109	-0.05%
2021/11/02	10.4	105.25	7.1	105.65	104.00	3.3	7,065	0.05%
2021/11/01	34	109.40	13	109.38	110.00	21	6,976	0.30%
2021/10/29	12.9	107.18	5.1	107.67	108.50	7.8	6,886	0.11%
2021/10/28	57	103.50	10.5	104.11	104.50	46.5	6,811	0.68%
2021/10/27	122.2	101.05	95	101.61	104.00	27.2	6,774	0.40%	大買/
2021/10/26	27	98.16	33	98.20	98.80	-6	6,607	-0.09%
2021/10/25	15	93.58	10	93.44	93.20	5	6,519	0.08%
2021/10/22	6.1	93.19	11	93.02	93.90	-4.9	6,455	-0.08%
2021/10/21	1	89.10	1	89.50	89.80	0	6,409	0.00%
2021/10/20	1	88.00	1	88.89	88.80	0	6,408	0.00%
2021/10/19	3	88.30	0	0.00	88.50	3	6,448	0.05%
2021/10/18	0	0.00	6	89.10	89.00	-6	6,436	-0.09%
2021/10/15	5	87.82	1	88.20	87.70	4	6,418	0.06%
2021/10/14	2	87.20	5	87.48	87.20	-3	6,434	-0.05%
2021/10/13	9	85.76	3	87.30	85.80	6	6,473	0.09%
2021/10/12	11	88.70	4	88.98	88.00	7	6,377	0.11%
2021/10/08	8	91.08	11	91.38	90.60	-3	6,330	-0.05%
2021/10/07	5	89.78	1	89.80	90.00	4	6,285	0.06%
2021/10/06	17.2	90.56	17	90.44	89.30	0.2	6,285	0.00%
2021/10/05	11	89.45	16	89.48	89.20	-5	6,247	-0.08%
2021/10/04	33.1	91.94	3.1	91.08	89.70	30	6,383	0.47%
2021/10/01	9	124.50	5	123.60	124.00	4	6,331	0.06%
2021/09/30	2	127.75	13.2	126.81	128.00	-11.2	6,261	-0.18%
2021/09/29	13.8	123.68	2	123.50	123.50	11.8	6,174	0.19%
2021/09/28	29.3	123.62	48	121.85	125.00	-18.7	6,113	-0.31%
2021/09/27	29.4	121.78	172	123.29	120.50	-142.6	5,939	-2.40%	大賣/鉅額交易
2021/09/24	3.2	134.18	9	133.33	132.00	-5.8	5,575	-0.10%
2021/09/23	166.1	132.48	57	131.32	133.50	109.1	5,454	2.00%	大買/鉅額交易
2021/09/22	22.9	133.23	105.3	131.85	131.50	-82.4	5,182	-1.59%	大賣/
2021/09/17	19.5	142.15	23	143.04	146.00	-3.5	4,843	-0.07%
2021/09/16	3.2	137.53	17	136.03	138.00	-13.8	4,705	-0.29%
2021/09/15	27.5	138.78	20.1	137.15	138.00	7.5	4,610	0.16%
2021/09/14	12.7	131.36	16	131.53	135.50	-3.3	4,370	-0.07%
2021/09/13	22.3	132.93	13	131.00	129.50	9.3	4,221	0.22%
2021/09/10	8	127.88	3	128.50	129.50	5	4,038	0.12%
2021/09/09	2.2	121.70	3.1	123.50	125.00	-0.9	3,986	-0.02%
2021/09/08	7.2	122.86	65	122.02	121.50	-57.8	3,926	-1.47%
2021/09/07	18	123.31	49	124.82	125.50	-31	3,840	-0.81%
2021/09/06	45.2	124.62	13.2	125.21	121.50	32	3,781	0.85%
2021/09/03	101	118.79	3	116.67	117.00	98	3,655	2.68%	大買/
2021/09/02	20.4	114.46	164	115.92	116.00	-143.6	3,598	-3.99%	大賣/鉅額交易
2021/09/01	112	114.63	12.2	115.31	117.00	99.8	3,509	2.84%	大買/
2021/08/31	5	109.20	8	105.63	111.00	-3	3,391	-0.09%
2021/08/30	4	104.25	19	104.63	105.50	-15	3,298	-0.45%
2021/08/27	2.4	100.97	3.5	102.14	102.50	-1.2	3,244	-0.04%
2021/08/26	0	0.00	2	99.80	100.50	-2	3,221	-0.06%
2021/08/25	0	0.00	3	99.30	99.60	-3	3,237	-0.09%
2021/08/24	2	97.05	2	98.60	98.40	0	3,232	0.00%
2021/08/23	0	0.00	2	96.80	97.90	-2	3,224	-0.06%
2021/08/20	8	95.20	38	94.45	95.00	-30	3,223	-0.93%
2021/08/19	6	96.97	1	99.00	95.60	5	3,215	0.16%
2021/08/18	4	99.35	8.4	98.93	99.80	-4.4	3,177	-0.14%
2021/08/17	5	98.82	2	99.15	98.10	3	3,157	0.10%
2021/08/16	0	0.00	5	103.70	102.00	-5	3,112	-0.16%
2021/08/13	28	99.33	27	101.44	102.50	1	3,082	0.03%
2021/08/12	0	0.00	3	97.10	98.20	-3	2,985	-0.10%
2021/08/11	0	0.00	13	96.38	96.60	-13	3,004	-0.43%
2021/08/10	2	94.00	0	0.00	93.00	2	3,018	0.07%
2021/08/09	1	92.10	13	93.81	93.90	-12	3,103	-0.39%
2021/08/06	0.3	93.70	0	0.00	93.20	0.3	3,206	0.01%
2021/08/05	13.1	94.23	2	94.30	93.80	11.1	3,263	0.34%
2021/08/04	12.1	95.47	2	96.00	95.30	10.1	3,365	0.30%
2021/08/03	1.1	95.15	9	95.54	95.60	-7.9	3,470	-0.23%
2021/08/02	8.1	97.89	22	98.00	98.00	-13.9	3,529	-0.39%
2021/07/30	5.5	98.01	2	98.30	98.00	3.5	3,496	0.10%
2021/07/29	4	96.93	5	98.12	98.70	-1	3,513	-0.03%
2021/07/28	6	96.83	10	96.40	96.60	-4	3,538	-0.11%
2021/07/27	28	99.77	2	99.35	99.00	26	3,565	0.73%
2021/07/26	10	104.20	11	104.50	103.00	-1	3,548	-0.03%
2021/07/23	3	100.53	4.4	100.39	102.00	-1.4	3,488	-0.04%
2021/07/22	2	97.85	3	98.50	98.10	-1	3,418	-0.03%
2021/07/21	7.1	97.45	2	97.60	97.60	5.1	3,421	0.15%
2021/07/20	12	97.29	13.1	97.79	97.80	-1.1	3,494	-0.03%
2021/07/19	11	98.35	12	98.52	98.20	-1	3,473	-0.03%
2021/07/16	6	97.07	5	97.66	98.00	1	3,494	0.03%
2021/07/15	6	96.77	2	97.20	97.20	4	3,513	0.11%
2021/07/14	10	95.74	60.2	95.34	95.80	-50.2	3,539	-1.42%
2021/07/13	11.2	97.06	22	96.42	96.10	-10.8	3,629	-0.30%
2021/07/12	34	97.65	6	98.40	98.20	28	3,627	0.77%
2021/07/09	23	97.39	9	97.26	97.70	14	3,592	0.39%
2021/07/08	9	96.55	21.4	94.99	99.00	-12.4	3,394	-0.37%
2021/07/07	12	88.57	19	90.06	90.00	-7	3,301	-0.21%
2021/07/06	0	0.00	4.1	88.03	87.90	-4.1	3,262	-0.13%
2021/07/05	15.5	87.75	7	87.77	87.70	8.5	3,278	0.26%
2021/07/02	0	0.00	2	87.90	87.90	-2	3,401	-0.06%
2021/07/01	3.1	88.21	3	88.33	88.10	0.1	3,418	0.00%
2021/06/30	25.3	88.01	35	87.86	87.90	-9.7	3,444	-0.28%
2021/06/29	3	88.17	17	88.09	87.90	-14	3,493	-0.40%
2021/06/28	4	88.80	6	87.93	88.80	-2	3,503	-0.06%
2021/06/25	2	86.15	5	86.40	86.50	-3	3,497	-0.09%
2021/06/24	4	84.45	5	84.60	85.20	-1	3,737	-0.03%
2021/06/23	0	0.00	3	84.03	84.20	-3	3,779	-0.08%
2021/06/21	30.1	82.38	3	82.80	82.20	27.1	4,024	0.67%
2021/06/18	10	83.59	0	0.00	83.00	10	4,042	0.25%
2021/06/17	6	84.52	0	0.00	84.50	6	4,042	0.15%
2021/06/16	0	0.00	9	84.78	84.90	-9	4,174	-0.22%
2021/06/15	10	84.80	15	84.73	84.80	-5	4,225	-0.12%
2021/06/11	1.1	83.82	4	84.05	83.80	-2.9	4,265	-0.07%
2021/06/10	10.3	82.90	1	83.40	83.20	9.3	4,306	0.22%
2021/06/09	5	82.54	3	82.90	82.90	2	4,341	0.05%
2021/06/08	2	83.05	3	83.27	83.10	-1	4,370	-0.02%
2021/06/07	5	82.70	14	82.66	83.20	-9	4,463	-0.20%
2021/06/04	0	0.00	15	83.73	83.50	-15	4,489	-0.33%
2021/06/03	3	83.80	3	83.93	84.30	0	4,557	0.00%
2021/06/02	1	83.30	9	83.50	83.40	-8	4,595	-0.17%
2021/06/01	4	82.98	1	83.30	83.30	3	4,589	0.07%
2021/05/31	2.1	83.08	7	82.89	82.90	-4.9	4,651	-0.10%
2021/05/28	3	82.60	3	82.97	82.80	0	4,665	0.00%
2021/05/27	3	82.50	0	0.00	82.30	3	4,708	0.06%
2021/05/26	1	82.80	26	82.84	83.10	-25	4,747	-0.53%
2021/05/25	13	82.75	0	0.00	82.90	13	4,770	0.27%
2021/05/24	2	82.05	0	0.00	82.70	2	4,794	0.04%
2021/05/21	2	81.30	7	82.11	82.20	-5	4,866	-0.10%
2021/05/20	2.2	81.19	8	81.15	81.10	-5.8	4,900	-0.12%
2021/05/19	4	81.00	7.1	81.75	81.10	-3.1	4,907	-0.06%
2021/05/18	14.1	80.71	8	80.74	81.80	6.1	4,954	0.12%
2021/05/17	12.2	79.46	6	78.92	78.20	6.2	4,939	0.13%
2021/05/14	18	83.14	24	83.28	82.90	-6	4,847	-0.12%
2021/05/13	20	81.45	12	81.13	81.10	8	4,728	0.17%
2021/05/12	41	81.98	30	82.79	81.70	11	4,657	0.24%
2021/05/11	3	86.47	19	88.38	86.50	-16	4,518	-0.35%
2021/05/10	1	86.00	36	86.59	88.80	-35	4,399	-0.80%
2021/05/07	49.2	85.45	20	85.50	86.00	29.2	4,331	0.67%
2021/05/06	2	85.55	2.2	84.85	84.80	-0.2	4,320	0.00%
2021/05/05	6	84.83	8	85.24	84.90	-2	4,280	-0.05%
2021/05/04	9.2	83.75	43	84.82	83.20	-33.8	4,211	-0.80%
2021/05/03	3	86.00	12	85.89	85.50	-9	4,142	-0.22%
2021/04/29	4	85.45	12	85.54	85.20	-8	4,102	-0.19%
2021/04/28	4	86.05	1	86.60	86.20	3	4,075	0.07%
2021/04/27	20	86.73	3	86.77	86.80	17	4,072	0.42%
2021/04/26	13.2	86.11	24	85.96	86.80	-10.8	4,042	-0.27%
2021/04/23	6	83.43	2	83.50	83.90	4	3,948	0.10%
2021/04/22	7	84.21	15	83.31	82.80	-8	3,936	-0.20%
2021/04/21	21	83.78	1	83.90	83.90	20	3,854	0.52%
2021/04/20	14	83.07	5	83.24	83.40	9	3,839	0.23%
2021/04/19	44	82.47	4.2	82.78	82.30	39.8	3,822	1.04%
2021/04/16	16	80.41	10	80.35	80.40	6	3,714	0.16%
2021/04/15	5	79.90	5	79.98	80.20	0	3,689	0.00%
2021/04/14	27	79.39	2	79.35	79.10	25	3,657	0.68%
2021/04/13	6	79.70	4	80.50	79.20	2	3,647	0.05%
2021/04/12	0	0.00	3	79.50	79.40	-3	3,614	-0.08%
2021/04/09	5	78.38	0	0.00	78.60	5	3,580	0.14%
2021/04/08	24	78.49	12.2	78.98	79.00	11.8	3,552	0.33%
2021/04/07	13	79.00	1	79.20	79.20	12	3,420	0.35%
2021/04/06	2	79.10	1	78.90	79.20	1	3,404	0.03%
2021/04/01	0	0.00	4	78.78	79.10	-4	3,361	-0.12%
2021/03/31	27	79.01	20	79.43	79.70	7	3,306	0.21%
2021/03/30	14	78.47	30.2	78.01	78.40	-16.2	3,270	-0.50%
2021/03/29	124	78.29	24	78.60	78.70	100	3,233	3.09%	大買/
2021/03/26	0	0.00	1	80.60	80.30	-1	2,985	-0.03%
2021/03/25	12	79.25	24	79.18	80.10	-12	2,951	-0.41%
2021/03/24	39.2	81.18	23.1	80.09	80.10	16.1	2,915	0.55%
2021/03/23	7.1	82.64	3.2	82.70	83.40	3.9	2,719	0.14%
2021/03/22	7	81.61	4	81.93	82.50	3	2,676	0.11%
2021/03/19	46.5	80.81	25	81.68	80.10	21.5	2,645	0.81%
2021/03/18	15	82.82	9	82.22	82.50	6	2,508	0.24%
2021/03/17	9.1	82.51	3	82.53	83.10	6.1	2,457	0.25%
2021/03/16	10	80.60	16	80.33	81.80	-6	2,415	-0.25%
2021/03/15	3	79.44	11	80.06	80.20	-8	2,389	-0.33%
2021/03/12	19	78.81	7	79.40	79.40	12	2,372	0.51%
2021/03/11	27	78.83	16	79.03	78.70	11	2,364	0.47%
2021/03/10	3	78.00	2	78.45	78.00	1	2,283	0.04%
2021/03/09	3	78.17	0.2	77.70	78.50	2.8	2,267	0.12%
2021/03/08	5	77.00	1	77.30	77.30	4	2,218	0.18%
2021/03/05	2	75.65	1	76.10	75.90	1	2,178	0.05%
2021/03/04	1	75.40	8	75.53	76.00	-7	2,206	-0.32%
2021/03/03	10	75.05	1.2	74.93	75.50	8.8	2,149	0.41%
2021/03/02	0	0.00	42	75.49	75.30	-42	2,122	-1.98%
2021/02/26	0	0.00	9	74.91	74.90	-9	2,072	-0.43%
2021/02/25	5	74.10	2	74.65	74.70	3	2,017	0.15%
2021/02/24	5	74.04	2	74.30	73.80	3	2,009	0.15%
2021/02/23	11	73.19	7.3	73.88	74.10	3.7	1,964	0.19%
2021/02/22	28	73.63	5	73.70	73.40	23	1,876	1.23%
2021/02/19	2.2	71.81	0	0.00	71.70	2.2	1,822	0.12%
2021/02/18	1	71.40	10.3	71.25	72.30	-9.3	1,823	-0.51%
2021/02/17	2.2	69.32	6.1	69.38	69.90	-3.8	1,790	-0.21%
2021/02/05	1	69.10	1	69.40	68.60	0	1,793	0.00%
2021/02/04	0	0.00	5	68.84	68.80	-5	1,791	-0.28%
2021/02/03	10	68.30	10	68.60	68.60	0	1,821	0.00%
2021/02/01	0	0.00	2	68.35	68.30	-2	1,846	-0.11%
2021/01/29	13	68.69	0	0.00	68.20	13	1,847	0.70%
2021/01/28	0.1	68.80	2	69.05	68.90	-1.9	1,834	-0.11%
2021/01/26	10.2	68.70	0	0.00	68.70	10.2	1,823	0.56%
2021/01/25	0	0.00	2	69.10	69.10	-2	1,824	-0.11%
2021/01/22	0	0.00	1	68.40	68.60	-1	1,821	-0.05%
2021/01/20	2	68.55	0	0.00	68.20	2	1,831	0.11%
2021/01/19	0	0.00	1	69.00	69.50	-1	1,837	-0.05%
2021/01/18	2	68.70	2	68.65	68.70	0	1,830	0.00%
2021/01/15	1	69.20	0	0.00	69.10	1	1,819	0.05%
2021/01/14	1	70.00	3	70.00	70.00	-2	1,820	-0.11%
2021/01/13	4	69.40	0	0.00	70.20	4	1,819	0.22%
2021/01/12	3	69.90	1	70.40	69.30	2	1,791	0.11%
2021/01/11	1	70.90	1	71.10	70.90	0	1,756	0.00%
2021/01/08	0	0.00	2	70.75	70.90	-2	1,746	-0.11%
2021/01/07	1	70.40	2	70.40	70.20	-1	1,721	-0.06%
2021/01/06	2	69.90	0	0.00	69.80	2	1,713	0.12%
2021/01/05	1	70.80	6	70.72	71.00	-5	1,698	-0.29%
2021/01/04	0	0.00	1	69.60	69.40	-1	1,655	-0.06%
2020/12/31	0	0.00	1	70.20	69.70	-1	1,648	-0.06%
2020/12/29	0	0.00	1	69.40	69.40	-1	1,631	-0.06%
2020/12/24	1	68.20	1	69.20	68.20	0	1,613	0.00%
2020/12/22	2	68.75	1	69.10	68.00	1	1,587	0.06%
2020/12/21	2	69.50	2	69.95	69.20	0	1,579	0.00%
2020/12/17	1	68.60	0	0.00	69.00	1	1,541	0.06%
2020/12/16	3	68.37	10	68.50	68.90	-7	1,544	-0.45%
2020/12/15	0	0.00	1	68.20	68.20	-1	1,533	-0.07%
2020/12/14	5	68.46	11	68.51	68.40	-6	1,519	-0.39%
2020/12/11	6	68.72	3	69.00	68.70	3	1,515	0.20%
2020/12/10	14	68.97	14	69.27	69.10	0	1,500	0.00%
2020/12/09	2	69.50	1	69.50	69.30	1	1,487	0.07%
2020/12/08	2	70.45	5	70.62	69.90	-3	1,466	-0.20%
2020/12/07	1.2	70.47	8	70.49	70.40	-6.8	1,441	-0.47%
2020/12/04	0	0.00	3	70.63	70.60	-3	1,408	-0.21%
2020/12/03	0	0.00	2	70.00	70.50	-2	1,393	-0.14%
2020/12/02	1	70.00	7	70.17	69.80	-6	1,377	-0.44%
2020/11/30	10	70.00	9	69.86	69.60	1	1,362	0.07%
2020/11/27	5	69.16	4	69.20	69.10	1	1,328	0.08%
2020/11/25	0	0.00	1	69.00	68.90	-1	1,398	-0.07%
2020/11/24	0	0.00	1	69.20	69.00	-1	1,476	-0.07%
2020/11/23	2	69.00	0	0.00	69.00	2	1,513	0.13%
2020/11/20	1	69.00	5	69.00	68.80	-4	1,524	-0.26%
2020/11/19	2	69.20	0	0.00	69.00	2	1,561	0.13%
2020/11/18	10	69.30	3	69.13	69.30	7	1,553	0.45%
2020/11/17	4	69.27	3.6	69.25	69.30	0.4	1,533	0.03%
2020/11/16	8.5	69.26	2	69.00	68.60	6.5	1,553	0.42%
2020/11/13	0.7	68.50	9	68.62	68.60	-8.3	1,542	-0.54%
2020/11/12	1	67.40	0	0.00	67.30	1	1,502	0.07%
2020/11/11	0	0.00	2	67.85	68.00	-2	1,509	-0.13%
2020/11/10	1	67.30	3	67.23	67.30	-2	1,546	-0.13%
2020/11/02	0	0.00	1	66.40	66.50	-1	1,619	-0.06%
2020/10/30	1	66.50	0	0.00	66.20	1	1,629	0.06%
2020/10/29	4	66.50	1	66.40	66.60	3	1,628	0.18%
2020/10/28	2	67.00	4	67.00	66.90	-2	1,628	-0.12%
2020/10/27	3	66.70	0	0.00	66.80	3	1,618	0.19%
2020/10/26	1	66.20	0	0.00	66.20	1	1,604	0.06%
2020/10/23	6	66.33	1	66.40	66.30	5	1,617	0.31%
2020/10/22	0	0.00	2	65.80	66.20	-2	1,638	-0.12%
2020/10/19	1	65.40	0	0.00	65.40	1	1,702	0.06%
2020/10/16	2	65.60	0	0.00	65.40	2	1,716	0.12%
2020/10/14	0	0.00	1	66.00	65.60	-1	1,757	-0.06%
2020/10/12	2	64.50	0	0.00	64.70	2	1,923	0.10%
2020/10/08	6.1	65.00	0	0.00	65.20	6.1	2,046	0.30%
2020/10/07	7	65.50	0	0.00	65.20	7	2,114	0.33%
2020/10/05	1	64.70	0	0.00	64.70	1	2,242	0.04%
2020/09/30	2	64.75	0	0.00	64.70	2	2,272	0.09%
2020/09/29	1	64.80	1	65.20	64.80	0	2,299	0.00%
2020/09/28	0.3	64.90	0	0.00	64.60	0.3	2,331	0.01%
2020/09/24	2	64.30	1	64.40	64.50	1	2,396	0.04%
2020/09/23	1	65.20	0	0.00	65.30	1	2,427	0.04%
2020/09/22	5	66.10	0	0.00	65.80	5	2,459	0.20%
2020/09/18	5	66.50	0	0.00	66.50	5	2,510	0.20%
2020/09/16	1	66.50	0	0.00	66.40	1	2,562	0.04%
2020/09/14	0	0.00	1	66.90	66.80	-1	2,611	-0.04%
2020/09/11	2	67.10	0	0.00	66.80	2	2,624	0.08%
2020/09/10	1	67.40	0	0.00	67.40	1	2,642	0.04%
2020/09/09	1	67.50	0	0.00	67.60	1	2,669	0.04%
2020/09/08	0	0.00	1	67.60	67.30	-1	2,694	-0.04%
2020/09/07	3	67.20	0	0.00	67.30	3	2,749	0.11%
2020/09/04	1	66.60	4	66.80	67.20	-3	2,798	-0.11%
2020/09/03	2	67.65	1	68.00	67.60	1	2,846	0.04%
2020/09/02	24	68.33	2	67.60	67.50	22	2,887	0.76%
2020/09/01	8	68.38	1	68.50	68.30	7	2,925	0.24%
2020/08/31	9	69.47	4	69.65	69.60	5	2,939	0.17%
2020/08/28	37	68.09	40	68.44	68.90	-3	2,921	-0.10%
2020/08/27	6	67.32	7	67.41	67.50	-1	2,920	-0.03%
2020/08/26	2	66.95	2	67.05	66.80	0	2,906	0.00%
2020/08/25	0	0.00	4	66.55	66.50	-4	2,979	-0.13%
2020/08/21	1.1	64.62	0	0.00	64.70	1.1	3,630	0.03%
2020/08/20	5	64.42	0	0.00	64.10	5	3,668	0.14%
2020/08/19	2	66.30	1	66.80	66.10	1	3,642	0.03%
2020/08/18	0	0.00	1.4	65.60	65.50	-1.4	3,597	-0.04%
2020/08/14	6	64.95	11	64.15	65.50	-5	3,624	-0.14%
2020/08/13	3	66.90	2	67.15	67.20	1	3,576	0.03%
2020/08/12	1	66.70	1	67.00	67.00	0	3,596	0.00%
2020/08/11	0	0.00	4	66.45	66.40	-4	3,598	-0.11%
2020/08/07	0.1	65.60	0	0.00	65.60	0.1	3,648	0.00%
2020/08/06	1	65.80	0	0.00	66.00	1	3,676	0.03%
2020/08/05	1.3	65.37	0	0.00	65.60	1.3	3,692	0.04%
2020/08/04	1	64.90	1	64.60	65.10	0	3,719	0.00%
2020/08/03	1	64.20	0	0.00	64.50	1	3,733	0.03%
2020/07/31	1	64.00	0	0.00	64.20	1	3,735	0.03%
2020/07/29	2	64.40	1.2	64.55	64.30	0.8	3,723	0.02%
2020/07/28	1	63.30	1	63.40	63.30	0	3,736	0.00%
2020/07/27	3	63.73	2	63.75	64.00	1	3,752	0.03%
2020/07/24	0	0.00	3	64.53	64.40	-3	3,740	-0.08%
2020/07/23	2	65.05	1	65.00	65.00	1	3,733	0.03%
2020/07/21	3	65.80	0	0.00	65.70	3	3,707	0.08%
2020/07/20	4.1	65.03	0	0.00	65.20	4.1	3,693	0.11%
2020/07/17	3	65.37	4	65.40	65.30	-1	3,679	-0.03%
2020/07/16	8	66.49	5	66.42	66.10	3	3,652	0.08%
2020/07/15	2	71.40	2	71.50	71.40	0	3,554	0.00%
2020/07/14	6	71.42	1	71.50	71.30	5	3,480	0.14%
2020/07/13	2	71.80	7	72.00	71.80	-5	3,426	-0.15%
2020/07/10	7	71.34	0	0.00	71.10	7	3,372	0.21%
2020/07/09	6	71.98	1	72.20	71.90	5	3,340	0.15%
2020/07/08	6	71.95	0	0.00	71.90	6	3,314	0.18%
2020/07/07	5	71.74	2	71.70	72.00	3	3,292	0.09%
2020/07/06	2	71.95	2	72.05	72.00	0	3,271	0.00%
2020/07/03	0	0.00	1	72.20	71.90	-1	3,245	-0.03%
2020/07/02	0	0.00	1	72.20	72.40	-1	3,233	-0.03%
2020/07/01	1	71.50	0	0.00	71.70	1	3,203	0.03%
2020/06/30	2	70.40	8	70.11	70.80	-6	3,182	-0.19%
2020/06/29	5	69.22	3	69.20	69.40	2	3,209	0.06%
2020/06/24	0	0.00	1	69.10	69.10	-1	3,187	-0.03%
2020/06/23	1	68.50	1	68.60	69.00	0	3,176	0.00%
2020/06/22	2	68.70	0	0.00	68.60	2	3,174	0.06%
2020/06/19	17	69.14	1	69.30	68.90	16	3,158	0.51%
2020/06/17	2	69.05	1	69.10	69.40	1	3,156	0.03%
2020/06/16	3	69.20	0	0.00	69.10	3	3,164	0.09%
2020/06/15	6	68.90	3	69.20	68.60	3	3,222	0.09%
2020/06/12	2	68.05	0	0.00	69.00	2	3,255	0.06%
2020/06/11	9	69.91	0	0.00	68.80	9	3,240	0.28%
2020/06/09	4	69.83	3	70.00	69.20	1	3,234	0.03%
2020/06/08	4	69.40	5	69.38	69.80	-1	3,237	-0.03%
2020/06/05	3	68.63	3	68.10	68.30	0	3,195	0.00%
2020/06/04	3	68.13	0	0.00	68.00	3	3,169	0.09%
2020/06/03	2	68.50	4	68.53	68.40	-2	3,176	-0.06%
2020/06/02	6	67.27	1	67.20	67.40	5	3,102	0.16%
2020/06/01	12	66.69	2	66.85	66.90	10	3,078	0.32%
2020/05/29	14	66.78	0	0.00	65.30	14	2,978	0.47%
2020/05/28	3	68.63	5	68.94	68.00	-2	2,349	-0.09%
2020/05/27	1	68.70	2	69.05	69.00	-1	2,332	-0.04%
2020/05/22	1	67.90	0	0.00	67.10	1	2,294	0.04%
2020/05/21	0	0.00	4	67.95	68.20	-4	2,275	-0.18%
2020/05/20	1.4	67.57	6	67.65	67.40	-4.6	2,262	-0.20%
2020/05/19	1	68.40	2	68.15	67.80	-1	2,252	-0.04%
2020/05/18	3	67.63	2	67.30	68.00	1	2,226	0.04%
2020/05/15	0	0.00	3	67.40	67.00	-3	2,202	-0.14%
2020/05/14	3	66.33	1	66.50	66.10	2	2,153	0.09%
2020/05/13	3	66.33	0	0.00	67.00	3	2,125	0.14%
2020/05/12	5	66.98	0	0.00	66.90	5	2,100	0.24%
2020/05/11	1	67.40	0	0.00	67.50	1	2,082	0.05%
2020/05/08	0	0.00	11	67.63	67.80	-11	2,051	-0.54%
2020/05/06	0	0.00	10	67.20	67.00	-10	2,039	-0.49%
2020/05/04	3	66.87	0	0.00	67.00	3	2,060	0.15%
2020/04/30	1	68.90	4	68.65	68.50	-3	2,043	-0.15%
2020/04/29	0	0.00	2	67.55	67.40	-2	2,033	-0.10%
2020/04/28	8	66.50	2	67.15	67.10	6	2,029	0.30%
2020/04/27	0.2	66.80	0	0.00	66.80	0.2	2,069	0.01%
2020/04/24	1	66.30	0	0.00	66.30	1	2,063	0.05%
2020/04/21	12.4	65.99	0	0.00	65.90	12.4	2,063	0.60%
2020/04/20	1	66.60	0	0.00	66.80	1	2,036	0.05%
2020/04/17	13	67.28	0	0.00	66.40	13	2,012	0.65%
2020/04/15	4	68.30	1	68.30	68.00	3	1,936	0.15%
2020/04/13	2	67.60	0	0.00	67.50	2	1,914	0.10%
2020/04/09	1	67.60	0	0.00	67.40	1	1,935	0.05%
2020/04/08	0	0.00	2	68.10	67.80	-2	1,923	-0.10%
2020/04/06	1	68.10	4	68.10	68.90	-3	1,887	-0.16%
2020/04/01	6	69.62	0	0.00	69.30	6	1,866	0.32%
2020/03/31	8.2	70.20	11	70.47	69.40	-2.8	1,838	-0.15%
2020/03/30	1	67.60	3	67.97	68.20	-2	1,771	-0.11%
2020/03/27	1	67.90	6	68.00	67.80	-5	1,787	-0.28%
2020/03/26	1	67.30	1	67.30	67.70	0	1,789	0.00%
2020/03/25	11	67.30	9	66.79	66.60	2	1,808	0.11%
2020/03/24	9	64.93	9	65.53	65.80	0	1,801	0.00%
2020/03/23	4	63.53	1	64.00	63.10	3	1,785	0.17%
2020/03/20	1	63.60	3	64.00	64.90	-2	1,779	-0.11%
2020/03/19	3	62.67	2	63.90	61.20	1	1,767	0.06%
2020/03/18	1	64.40	2	65.75	64.40	-1	1,699	-0.06%
2020/03/17	2	64.10	2	63.80	63.30	0	1,651	0.00%
2020/03/16	0	0.00	2	65.25	65.40	-2	1,636	-0.12%
2020/03/13	2	62.90	1	66.40	66.10	1	1,603	0.06%
2020/03/12	4	66.75	4	67.00	66.10	0	1,541	0.00%
2020/03/11	4	69.10	0	0.00	68.30	4	1,494	0.27%
2020/03/10	2	67.20	6	67.70	68.90	-4	1,486	-0.27%
2020/03/09	2	68.05	3	67.87	67.70	-1	1,484	-0.07%
2020/03/06	0	0.00	5	68.72	68.50	-5	1,446	-0.35%
2020/03/05	0.2	69.20	3	69.20	69.30	-2.8	1,452	-0.19%
2020/03/04	1	68.80	4	68.80	68.70	-3	1,473	-0.20%
2020/03/03	2	68.80	0	0.00	68.70	2	1,489	0.13%
2020/03/02	30	67.25	5	69.00	68.50	25	1,491	1.68%
2020/02/27	4	67.85	7	68.03	67.60	-3	1,491	-0.20%
2020/02/26	0	0.00	38	67.98	67.90	-38	1,486	-2.56%
2020/02/24	3	67.87	80	67.86	67.90	-77	1,507	-5.11%
2020/02/21	12	68.30	2	68.60	68.20	10	1,515	0.66%
2020/02/20	2	68.70	0	0.00	68.80	2	1,533	0.13%
2020/02/19	0	0.00	27	69.04	69.30	-27	1,548	-1.74%
2020/02/18	0	0.00	20	68.00	68.20	-20	1,577	-1.27%
2020/02/14	7	67.80	2	68.00	67.90	5	1,775	0.28%
2020/02/13	4	68.03	92	68.08	67.80	-88	1,777	-4.95%
2020/02/12	2	67.60	5	67.70	67.80	-3	1,785	-0.17%
2020/02/11	0	0.00	10	68.00	67.50	-10	1,792	-0.56%
2020/02/06	0	0.00	31	67.91	67.90	-31	1,836	-1.69%
2020/02/05	21	67.20	0	0.00	67.40	21	1,822	1.15%
2020/02/04	1	67.00	21	67.17	67.10	-20	1,805	-1.11%
2020/02/03	0	0.00	11	66.83	66.80	-11	1,806	-0.61%
2020/01/31	1	68.30	0	0.00	68.10	1	1,798	0.06%
2020/01/30	4	69.15	2	69.20	68.00	2	1,795	0.11%
2020/01/20	2	71.95	2	71.90	72.10	0	1,750	0.00%
2020/01/17	1	72.00	0	0.00	71.60	1	1,762	0.06%
2020/01/16	3	71.60	0	0.00	71.80	3	1,783	0.17%
2020/01/14	0	0.00	2	72.50	72.20	-2	1,854	-0.11%
2020/01/13	3	71.80	0	0.00	71.80	3	1,873	0.16%
2020/01/10	0	0.00	2	72.00	72.10	-2	1,896	-0.11%
2020/01/09	2	71.70	0	0.00	71.70	2	1,963	0.10%
2020/01/07	1	72.00	0	0.00	72.20	1	1,994	0.05%
2020/01/06	2	72.10	0	0.00	72.00	2	1,999	0.10%
2020/01/03	0	0.00	1	72.90	72.70	-1	1,997	-0.05%
2020/01/02	1	73.40	0	0.00	73.40	1	2,010	0.05%
2019/12/30	2	74.00	2	73.95	73.70	0	2,025	0.00%
2019/12/27	3	73.70	1	73.80	73.60	2	2,020	0.10%
2019/12/25	1	73.20	1	73.40	73.70	0	2,029	0.00%
2019/12/23	2.2	72.74	0	0.00	72.60	2.2	2,036	0.11%
2019/12/20	1	72.50	0	0.00	72.50	1	2,020	0.05%
2019/12/19	0	0.00	2	73.20	73.30	-2	1,986	-0.10%
2019/12/18	5	73.90	2	74.10	73.60	3	1,986	0.15%
2019/12/17	0	0.00	1	74.10	74.20	-1	2,013	-0.05%
2019/12/16	0	0.00	1	75.00	74.40	-1	2,026	-0.05%
2019/12/11	9	73.62	1	74.00	73.80	8	2,005	0.40%
2019/12/09	1	74.20	0	0.00	74.00	1	1,999	0.05%
2019/12/05	1	74.50	1	74.50	74.40	0	1,981	0.00%
2019/12/04	2	74.55	0	0.00	74.30	2	1,988	0.10%
2019/12/03	7	74.87	4	75.25	75.10	3	1,971	0.15%
2019/12/02	0	0.00	12	75.12	75.30	-12	1,967	-0.61%
2019/11/29	5	76.12	0	0.00	75.70	5	1,962	0.25%
2019/11/28	1	77.30	1	77.50	77.00	0	1,952	0.00%
2019/11/26	3	76.70	1	76.50	76.20	2	1,970	0.10%
2019/11/25	0.2	76.00	1	75.70	76.00	-0.8	1,946	-0.04%
2019/11/22	4	76.10	3	76.13	76.00	1	1,977	0.05%
2019/11/20	2	77.30	0	0.00	77.30	2	1,984	0.10%
2019/11/19	3	76.90	3	77.67	77.30	0	2,020	0.00%
2019/11/18	6	77.12	3	77.00	76.90	3	2,006	0.15%
2019/11/15	5	77.80	2	77.65	77.20	3	2,017	0.15%
2019/11/14	46	77.98	13	77.69	77.00	33	2,000	1.65%
2019/11/13	1	73.30	1	73.40	73.00	0	1,855	0.00%
2019/11/12	3	74.33	0	0.00	74.30	3	1,932	0.16%
2019/11/08	4	75.38	1	75.30	75.10	3	1,988	0.15%
2019/11/07	1	75.40	4	75.28	75.20	-3	2,000	-0.15%
2019/11/06	1	74.60	3	74.83	74.30	-2	1,981	-0.10%
2019/11/05	1	74.20	2	74.20	74.20	-1	1,979	-0.05%
2019/11/04	0	0.00	1	73.50	73.90	-1	1,986	-0.05%
2019/10/30	1	72.80	0	0.00	73.20	1	2,023	0.05%
2019/10/29	0	0.00	2	72.00	72.10	-2	2,012	-0.10%
2019/10/28	3	73.33	0	0.00	72.80	3	1,998	0.15%
2019/10/25	2	73.75	1	73.80	73.40	1	1,981	0.05%
2019/10/24	8	73.63	0	0.00	74.00	8	1,968	0.41%
2019/10/23	0	0.00	1	73.40	73.30	-1	1,945	-0.05%
2019/10/22	2	72.75	4	72.93	72.50	-2	1,903	-0.11%
2019/10/21	2	72.80	1	72.90	72.80	1	1,880	0.05%
2019/10/18	2	72.20	0	0.00	72.60	2	1,856	0.11%
2019/10/17	2	72.40	6	71.72	72.60	-4	1,835	-0.22%
2019/10/16	0	0.00	1	71.00	70.70	-1	1,772	-0.06%
2019/10/15	3	70.23	0	0.00	70.40	3	1,768	0.17%
2019/10/14	0	0.00	3	69.30	69.20	-3	1,777	-0.17%
2019/10/09	0	0.00	1	69.70	69.60	-1	1,771	-0.06%
2019/10/08	0	0.00	11	69.70	69.90	-11	1,771	-0.62%
2019/10/07	0	0.00	1	69.00	68.40	-1	1,752	-0.06%
2019/10/02	0	0.00	2	68.45	68.40	-2	1,776	-0.11%
2019/09/27	0	0.00	1	67.20	66.90	-1	1,855	-0.05%
2019/09/26	1	67.00	0	0.00	67.00	1	1,864	0.05%
2019/09/25	2	67.85	0	0.00	67.90	2	1,853	0.11%
2019/09/20	31	68.80	0	0.00	68.30	31	1,866	1.66%
2019/09/19	3	69.77	0	0.00	69.50	3	1,862	0.16%
2019/09/18	2	70.90	1	70.80	70.70	1	1,943	0.05%
2019/09/17	1	71.60	0	0.00	71.50	1	2,027	0.05%
2019/09/16	1	71.50	2	71.45	71.50	-1	2,113	-0.05%
2019/09/12	2	70.90	1	71.10	70.90	1	2,141	0.05%
2019/09/10	1	70.00	3	69.97	70.00	-2	2,184	-0.09%
2019/09/09	3	70.13	0	0.00	70.00	3	2,202	0.14%
2019/09/06	0	0.00	1	70.20	70.10	-1	2,209	-0.05%
2019/09/05	3	70.77	1	71.00	70.60	2	2,209	0.09%
2019/09/03	2	71.10	0	0.00	70.40	2	2,240	0.09%
2019/09/02	1	70.20	2	71.15	71.20	-1	2,237	-0.04%
2019/08/30	3	70.30	1	70.70	69.70	2	2,226	0.09%
2019/08/29	0	0.00	1	70.10	69.60	-1	2,190	-0.05%
2019/08/27	5	70.32	0	0.00	70.80	5	2,196	0.23%
2019/08/26	1	70.10	2	70.95	70.30	-1	2,162	-0.05%
2019/08/23	0	0.00	3	70.30	70.80	-3	2,132	-0.14%
2019/08/22	1	70.20	2	70.50	70.80	-1	2,125	-0.05%
2019/08/21	0	0.00	1	68.40	68.90	-1	2,152	-0.05%
2019/08/20	3	68.00	0	0.00	67.60	3	2,141	0.14%
2019/08/19	4	68.68	90	68.69	68.20	-86	2,115	-4.07%
2019/08/16	3	68.90	0	0.00	68.80	3	2,095	0.14%
2019/08/15	251	69.11	4	68.80	69.10	247	2,065	11.96%	大買/鉅額交易
2019/08/14	7	66.21	7	66.60	67.20	0	1,977	0.00%
2019/08/13	10	63.65	0	0.00	63.60	10	1,915	0.52%
2019/08/12	78	64.69	0	0.00	64.10	78	1,925	4.05%
2019/08/08	0	0.00	1	63.90	63.00	-1	1,934	-0.05%
2019/08/07	1	62.60	0	0.00	62.30	1	1,933	0.05%
2019/08/05	2	63.30	2.8	63.73	63.30	-0.8	1,920	-0.04%
2019/08/02	2	64.95	1.6	65.34	64.90	0.4	1,912	0.02%
2019/08/01	1	66.10	0	0.00	66.00	1	1,912	0.05%
2019/07/31	3	67.00	0	0.00	66.50	3	1,922	0.16%
2019/07/30	0	0.00	1	67.20	67.00	-1	1,921	-0.05%
2019/07/29	0	0.00	4	66.95	66.90	-4	1,922	-0.21%
2019/07/26	0	0.00	1	66.70	67.10	-1	1,920	-0.05%
2019/07/24	6	67.05	1	66.50	66.50	5	1,930	0.26%
2019/07/18	1	67.40	2	67.20	67.40	-1	1,958	-0.05%
2019/07/16	1	68.30	0	0.00	67.60	1	1,933	0.05%
2019/07/12	0	0.00	2	68.80	68.70	-2	1,927	-0.10%
2019/07/10	1	68.60	0	0.00	68.80	1	1,943	0.05%
2019/07/08	1	69.30	0	0.00	69.10	1	1,950	0.05%
2019/07/05	1	70.80	7	70.64	70.50	-6	1,928	-0.31%
2019/07/04	5	76.00	1	75.80	76.00	4	1,898	0.21%
2019/07/03	1	74.60	0	0.00	74.60	1	1,864	0.05%
2019/07/02	0	0.00	2	75.00	74.80	-2	1,871	-0.11%
2019/07/01	0	0.00	4	75.60	75.20	-4	1,864	-0.21%
2019/06/27	1	76.00	0	0.00	76.40	1	1,850	0.05%
2019/06/26	4	76.53	0	0.00	75.80	4	1,874	0.21%
2019/06/25	3	76.80	21	76.00	78.00	-18	1,855	-0.97%
2019/06/24	1	77.10	3	78.07	78.00	-2	1,752	-0.11%
2019/06/20	0	0.00	3	75.93	75.80	-3	1,557	-0.19%
2019/06/19	0	0.00	2	74.35	74.90	-2	1,526	-0.13%
2019/06/18	1	72.50	0	0.00	72.50	1	1,468	0.07%
2019/06/14	2	71.40	0	0.00	71.10	2	1,432	0.14%
2019/06/13	12	70.70	0	0.00	70.60	12	1,418	0.85%
2019/06/11	10	71.30	1	71.40	71.50	9	1,398	0.64%
2019/06/10	0	0.00	2	69.30	69.40	-2	1,366	-0.15%
2019/06/05	2	68.90	4.1	68.80	68.60	-2.1	1,350	-0.16%
2019/05/31	2	69.00	0	0.00	69.20	2	1,308	0.15%
2019/05/30	1	69.40	3	69.30	68.90	-2	1,293	-0.15%
2019/05/29	1	69.00	0	0.00	68.70	1	1,301	0.08%
2019/05/28	2	70.00	0	0.00	69.80	2	1,306	0.15%
2019/05/17	1	68.90	0	0.00	68.70	1	1,215	0.08%
2019/05/16	4	69.70	1	71.50	68.80	3	1,203	0.25%
2019/05/15	1	71.60	1	71.00	71.50	0	1,169	0.00%
2019/05/14	4	71.30	0	0.00	70.70	4	1,159	0.35%
2019/05/10	1	70.00	2	69.95	69.50	-1	1,148	-0.09%
2019/05/09	3	70.53	1	71.00	70.00	2	1,141	0.18%
2019/05/07	1	72.90	0	0.00	72.80	1	1,103	0.09%
2019/05/06	1	72.60	0	0.00	72.80	1	1,105	0.09%
2019/04/30	2	73.85	0	0.00	73.80	2	1,086	0.18%
2019/04/29	2	74.15	0	0.00	73.90	2	1,062	0.19%
2019/04/19	0	0.00	2	76.40	76.60	-2	1,030	-0.20%
2019/04/18	1	76.30	1	76.10	75.40	0	1,043	0.00%
2019/04/17	1	77.00	0	0.00	77.20	1	1,035	0.10%
2019/04/15	1	78.30	0	0.00	77.70	1	1,006	0.10%
2019/04/12	2	78.20	0	0.00	78.10	2	994	0.20%
2019/04/10	1	78.80	0	0.00	79.70	1	978	0.10%
2019/04/08	1	78.60	0	0.00	79.20	1	951	0.11%
2019/04/02	1	78.60	0	0.00	78.70	1	914	0.11%
2019/04/01	1	80.20	0	0.00	79.60	1	903	0.11%
2019/03/29	0	0.00	4	81.08	80.90	-4	888	-0.45%
2019/03/28	1	78.00	0	0.00	77.70	1	874	0.11%
2019/03/27	5	79.58	0	0.00	79.30	5	873	0.57%
2019/03/22	4	81.30	1	81.20	81.20	3	872	0.34%
2019/03/20	1	82.10	0	0.00	82.40	1	882	0.11%
2019/03/18	0	0.00	4	82.23	82.20	-4	908	-0.44%
2019/03/13	0	0.00	1	80.40	81.10	-1	963	-0.10%
2019/03/12	0	0.00	1	80.60	80.40	-1	979	-0.10%
2019/03/11	2	79.55	0	0.00	79.40	2	999	0.20%
2019/02/27	1	81.40	0	0.00	81.40	1	1,139	0.09%
2019/02/25	0	0.00	1	82.10	82.10	-1	1,111	-0.09%
2019/02/21	2	82.80	0	0.00	82.60	2	1,120	0.18%
2019/02/12	0	0.00	3	81.80	81.60	-3	1,171	-0.26%
2019/01/28	2	82.15	0	0.00	81.60	2	1,197	0.17%
2019/01/23	0	0.00	1	82.40	81.80	-1	1,265	-0.08%
2019/01/22	2	80.75	0	0.00	80.40	2	1,316	0.15%
2019/01/18	0	0.00	2	82.20	81.30	-2	1,427	-0.14%
2019/01/16	0	0.00	5.7	81.71	82.00	-5.7	1,505	-0.38%
2019/01/11	0	0.00	3	82.20	82.20	-3	1,653	-0.18%
2019/01/10	0	0.00	1	82.40	82.70	-1	1,680	-0.06%
2019/01/08	4	78.50	0	0.00	78.40	4	1,711	0.23%
2019/01/07	0.3	78.40	0	0.00	78.40	0.3	1,749	0.02%
2019/01/02	0	0.00	1	78.90	77.70	-1	1,836	-0.05%
2018/12/28	2.1	78.89	0	0.00	78.60	2.1	1,885	0.11%
2018/12/27	2	78.50	0	0.00	78.50	2	1,908	0.10%
2018/12/25	1	78.20	0	0.00	78.20	1	2,005	0.05%
2018/12/24	1	79.20	0	0.00	79.50	1	2,026	0.05%
2018/12/21	1	79.00	0	0.00	80.20	1	2,079	0.05%
2018/12/20	1	81.50	0	0.00	80.80	1	2,071	0.05%
2018/12/19	0	0.00	30.6	83.98	83.60	-30.6	2,093	-1.46%
2018/12/18	0	0.00	1	83.40	83.80	-1	2,126	-0.05%
2018/12/17	1	84.90	0	0.00	84.50	1	2,200	0.05%
2018/12/14	0.2	84.40	0	0.00	84.40	0.2	2,231	0.01%
2018/12/11	0	0.00	5	84.70	84.00	-5	2,359	-0.21%
2018/12/10	0	0.00	5	84.20	84.30	-5	2,431	-0.21%
2018/12/07	1	85.80	0	0.00	85.30	1	2,425	0.04%
2018/12/06	1	87.30	1	87.20	86.60	0	2,437	0.00%
2018/12/04	0	0.00	2	88.60	88.50	-2	2,471	-0.08%
2018/12/03	3	88.40	0	0.00	87.70	3	2,499	0.12%
2018/11/30	2	86.05	2	85.75	91.00	0	2,497	0.00%
2018/11/29	0	0.00	1	85.10	85.00	-1	2,495	-0.04%
2018/11/28	2	83.95	0	0.00	84.20	2	2,504	0.08%
2018/11/27	0	0.00	10	82.40	82.60	-10	2,553	-0.39%
2018/11/23	0	0.00	0.8	81.20	81.20	-0.8	2,649	-0.03%
2018/11/20	1	83.40	1	84.20	83.50	0	2,814	0.00%
2018/11/16	10	82.80	1	83.10	82.70	9	3,008	0.30%
2018/11/15	2	83.10	2	83.55	82.70	0	3,043	0.00%
2018/11/09	1	78.40	1	78.40	78.20	0	3,140	0.00%
2018/11/08	0.4	79.00	0	0.00	79.10	0.4	3,170	0.01%
2018/11/02	0	0.00	1.4	77.76	78.90	-1.4	3,282	-0.04%
2018/10/31	6	76.53	5	75.30	77.50	1	3,501	0.03%
2018/10/30	10	74.32	4	74.45	75.60	6	3,524	0.17%
2018/10/29	1	76.20	3	77.33	76.10	-2	3,537	-0.06%
2018/10/17	18	55.05	12	55.23	54.70	6	3,529	0.17%
2018/10/16	0	0.00	25	54.10	54.10	-25	3,495	-0.72%
2018/10/15	13	54.50	0	0.00	54.30	13	3,466	0.38%
2018/10/12	15	54.45	11	54.96	55.20	4	3,445	0.12%
2018/10/11	6	54.47	0	0.00	54.00	6	3,437	0.17%
2018/10/09	0	0.00	1	59.90	59.10	-1	3,391	-0.03%
2018/10/08	1	58.80	1	59.00	59.00	0	3,388	0.00%
2018/10/03	0	0.00	3	61.90	62.00	-3	3,393	-0.09%
2018/10/02	1	61.40	0	0.00	61.70	1	3,372	0.03%
2018/10/01	20	61.30	2	61.25	61.40	18	3,371	0.53%
2018/09/28	0	0.00	7	60.43	60.70	-7	3,413	-0.21%
2018/09/27	0	0.00	7	59.96	60.00	-7	3,393	-0.21%
2018/09/25	0	0.00	3	59.80	60.00	-3	3,374	-0.09%
2018/09/21	1	57.50	1	58.10	58.80	0	3,340	0.00%
2018/09/20	0	0.00	1	56.80	56.70	-1	3,354	-0.03%
2018/09/14	5	57.70	5	57.90	58.10	0	3,439	0.00%
2018/09/13	50	57.50	0	0.00	57.50	50	3,451	1.45%
2018/09/12	5	57.72	4	57.50	57.80	1	3,438	0.03%
2018/09/11	5	56.04	0	0.00	56.80	5	3,432	0.15%
2018/09/10	2	55.35	21	57.33	55.90	-19	3,460	-0.55%
2018/09/07	3	58.57	7	59.00	58.20	-4	3,457	-0.12%
2018/09/06	0	0.00	21	59.65	59.30	-21	3,475	-0.60%
2018/09/05	4	60.25	0	0.00	59.30	4	3,500	0.11%
2018/09/04	1	61.50	1	61.90	61.50	0	3,525	0.00%
2018/09/03	4	62.03	0	0.00	61.60	4	3,551	0.11%
2018/08/31	0	0.00	1	63.00	63.00	-1	3,564	-0.03%
2018/08/30	0	0.00	6	62.82	62.80	-6	3,573	-0.17%
2018/08/29	3	62.30	1	62.20	62.00	2	3,583	0.06%
2018/08/27	2	61.70	0	0.00	61.50	2	3,655	0.05%
2018/08/24	2	61.50	0	0.00	61.50	2	3,642	0.05%
2018/08/23	2	62.10	0	0.00	62.00	2	3,715	0.05%
2018/08/22	0	0.00	1	63.40	62.80	-1	3,725	-0.03%
2018/08/21	1	62.00	0	0.00	62.00	1	3,709	0.03%
2018/08/20	1	62.30	0	0.00	62.20	1	3,702	0.03%
2018/08/16	5	62.80	6	62.60	62.90	-1	3,766	-0.03%
2018/08/15	5	62.50	7	63.00	62.50	-2	3,706	-0.05%
2018/08/14	0	0.00	1	59.50	59.40	-1	3,595	-0.03%
2018/08/13	2	59.70	0	0.00	59.00	2	3,711	0.05%
2018/08/10	0	0.00	2	60.80	61.00	-2	3,694	-0.05%
2018/08/08	0	0.00	1	61.50	61.80	-1	3,881	-0.03%
2018/08/07	0	0.00	1	60.40	60.30	-1	3,861	-0.03%
2018/08/06	1	60.00	0	0.00	60.30	1	3,943	0.03%
2018/08/03	0	0.00	1	60.00	60.10	-1	3,930	-0.03%
2018/08/02	1	59.50	0	0.00	58.70	1	3,914	0.03%
2018/07/31	0	0.00	2	58.50	58.60	-2	3,883	-0.05%
2018/07/30	2	58.10	1	58.20	58.00	1	3,871	0.03%
2018/07/27	50	62.02	1	62.00	62.00	49	3,790	1.29%
2018/07/26	1	62.20	0	0.00	62.00	1	3,688	0.03%
2018/07/25	0	0.00	1	64.00	62.60	-1	3,689	-0.03%
2018/07/20	0	0.00	3	62.03	61.80	-3	3,664	-0.08%
2018/07/19	0	0.00	1	62.80	62.20	-1	3,682	-0.03%
2018/07/18	0	0.00	1	63.60	63.00	-1	3,718	-0.03%
2018/07/16	2	62.65	0	0.00	62.60	2	3,682	0.05%
2018/07/03	0	0.00	1	60.70	60.70	-1	4,130	-0.02%
2018/06/29	0	0.00	2	62.10	62.20	-2	4,158	-0.05%
2018/06/28	0	0.00	30	61.00	61.20	-30	4,152	-0.72%
2018/06/27	1	60.70	0	0.00	60.70	1	4,216	0.02%
2018/06/20	5	62.42	0	0.00	62.40	5	4,985	0.10%
2018/06/13	2	61.90	2	61.90	62.10	0	5,182	0.00%
2018/06/12	6	62.80	5	62.30	62.70	1	5,278	0.02%
2018/06/11	0	0.00	1	64.20	64.50	-1	5,338	-0.02%
2018/06/08	0	0.00	3	64.40	65.00	-3	5,401	-0.06%
2018/06/06	0	0.00	2	64.75	65.00	-2	5,485	-0.04%
2018/06/04	1	64.40	6	63.28	64.40	-5	5,602	-0.09%
2018/05/31	0	0.00	1	62.00	61.30	-1	5,903	-0.02%
2018/05/29	0	0.00	1	62.50	62.70	-1	6,012	-0.02%
2018/05/28	0	0.00	1	62.20	62.70	-1	6,088	-0.02%
2018/05/25	1	62.70	3	62.63	62.70	-2	6,103	-0.03%
2018/05/23	1	61.40	0	0.00	61.20	1	6,142	0.02%
2018/05/22	3	62.10	10	61.70	61.90	-7	6,171	-0.11%
2018/05/21	3	61.90	5	60.60	62.00	-2	6,146	-0.03%
2018/05/18	0	0.00	3	59.60	59.60	-3	6,028	-0.05%
2018/05/17	0	0.00	4	60.00	59.70	-4	6,050	-0.07%
2018/05/16	2	60.10	1	59.90	60.00	1	6,008	0.02%
2018/05/15	7	58.93	0.1	58.60	58.60	6.9	5,886	0.12%
2018/05/14	0	0.00	1	58.40	59.00	-1	6,001	-0.02%
2018/05/10	2	58.20	0	0.00	57.90	2	5,939	0.03%
2018/05/08	2	57.00	0	0.00	57.60	2	5,945	0.03%
2018/05/03	2	58.05	1	57.60	57.60	1	5,916	0.02%
2018/05/02	0	0.00	1	58.30	58.80	-1	5,917	-0.02%
2018/04/30	5	57.18	0	0.00	57.70	5	5,881	0.09%
2018/04/26	2	57.50	3	57.90	57.80	-1	5,882	-0.02%
2018/04/25	1	58.20	2	57.80	57.80	-1	5,887	-0.02%
2018/04/24	1	57.70	0	0.00	58.20	1	5,892	0.02%
2018/04/20	1	58.60	1	58.30	58.10	0	5,971	0.00%
2018/04/17	0	0.00	6	57.40	56.80	-6	6,013	-0.10%
2018/04/16	10	58.90	0	0.00	58.80	10	5,966	0.17%
2018/04/13	0.1	58.60	4	58.50	58.60	-3.9	5,943	-0.07%
2018/04/12	1	58.90	3	58.80	58.60	-2	5,904	-0.03%
2018/04/11	31	58.10	0	0.00	58.10	31	5,899	0.53%
2018/04/10	1	58.40	6	58.65	58.50	-5	5,854	-0.09%
2018/04/09	2	57.50	4	57.98	58.50	-2	5,787	-0.03%
2018/04/03	0	0.00	14	56.11	56.70	-14	5,628	-0.25%
2018/04/02	0	0.00	1	56.20	56.30	-1	5,594	-0.02%
2018/03/31	1	56.70	1	56.90	56.40	0	5,597	0.00%
2018/03/30	2	55.95	0	0.00	56.40	2	5,566	0.04%
2018/03/29	4	56.98	0	0.00	56.30	4	5,495	0.07%
2018/03/28	0	0.00	1	57.00	57.00	-1	5,485	-0.02%
2018/03/27	11.5	58.35	2	57.30	57.00	9.5	5,392	0.18%
2018/03/26	0	0.00	4	58.10	58.00	-4	4,942	-0.08%
2018/03/22	1	58.50	6	57.50	57.50	-5	4,639	-0.11%
2018/03/21	2	59.60	0	0.00	59.10	2	4,534	0.04%
2018/03/16	1	57.60	4	57.38	57.00	-3	4,292	-0.07%
2018/03/15	3	56.23	4	56.18	57.40	-1	4,157	-0.02%
2018/03/14	0	0.00	1	55.00	55.60	-1	4,021	-0.02%
2018/03/13	1	55.40	0	0.00	55.50	1	3,960	0.03%
2018/03/12	0	0.00	6	55.45	55.40	-6	3,927	-0.15%
2018/03/09	3	54.36	1	54.40	54.20	2	3,880	0.05%
2018/03/08	0.3	54.70	11	55.34	54.70	-10.8	3,864	-0.28%
2018/03/07	3	54.20	8	53.84	55.30	-5	3,723	-0.13%
2018/03/06	0	0.00	1	52.50	52.30	-1	3,379	-0.03%
2018/03/05	12	52.32	4	52.68	51.90	8	3,440	0.23%
2018/03/02	10	51.50	2	51.50	51.40	8	3,274	0.24%
2018/03/01	5	51.12	3	50.73	51.90	2	3,230	0.06%
2018/02/27	4	51.63	0	0.00	51.30	4	3,205	0.12%
2018/02/26	1	52.00	0	0.00	52.00	1	3,204	0.03%
2018/02/22	0.3	50.80	10	50.00	50.80	-9.7	3,327	-0.29%
2018/02/21	1	49.25	0	0.00	49.30	1	3,556	0.03%
2018/02/12	0.9	47.75	0	0.00	47.60	0.9	4,078	0.02%
2018/02/09	1	47.00	0	0.00	47.65	1	4,123	0.02%
2018/02/07	5	48.75	0	0.00	48.40	5	4,307	0.12%
2018/02/06	1	48.30	2	47.80	47.30	-1	4,428	-0.02%
2018/02/05	8.1	50.30	0	0.00	50.50	8.1	4,549	0.18%
2018/02/02	1.3	51.08	0	0.00	51.00	1.3	4,559	0.03%
2018/01/30	2	51.65	0	0.00	51.60	2	5,010	0.04%
2018/01/29	0.4	52.40	0	0.00	52.50	0.4	5,010	0.01%
2018/01/26	2.4	52.66	20	52.90	52.60	-17.7	5,004	-0.35%
2018/01/25	0	0.00	7	52.80	52.80	-7	4,987	-0.14%
2018/01/24	0	0.00	11	51.72	52.30	-11	4,986	-0.22%
2018/01/23	7	52.03	0	0.00	51.90	7	5,006	0.14%
2018/01/22	0.3	52.50	0	0.00	52.60	0.3	5,025	0.00%
2018/01/19	2	52.80	2	53.20	52.70	0	5,106	0.00%
2018/01/18	2	53.20	1	53.00	53.00	1	5,075	0.02%
2018/01/16	0	0.00	10	53.41	53.40	-10	5,001	-0.20%
2018/01/11	1	52.90	0	0.00	52.00	1	4,944	0.02%
2018/01/09	0	0.00	2	51.40	51.50	-2	4,840	-0.04%
2018/01/05	0	0.00	11	51.50	51.80	-11	4,806	-0.23%
2018/01/03	1	50.90	0	0.00	50.80	1	4,753	0.02%
2018/01/02	2	50.70	15	50.59	50.50	-13	4,720	-0.28%