潤泰全 (2915)-凱基-站前券商分點個股進出

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▲1.28%
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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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	0.2	67.73	20.4	68.12	68.30	-20.1	5,542	-0.36%
2024/05/30	5.1	67.38	52	67.77	67.00	-46.9	5,501	-0.85%
2024/05/29	3	67.70	0	0.00	67.90	3	5,484	0.05%
2024/05/28	21	68.32	40	68.40	68.80	-19	5,425	-0.35%
2024/05/27	4	67.33	1.3	67.15	67.00	2.7	5,376	0.05%
2024/05/24	11.3	66.36	2	66.90	66.90	9.3	5,334	0.17%
2024/05/23	65	66.24	31	65.82	65.70	34	5,260	0.65%
2024/05/22	1.1	68.00	1	67.90	67.90	0.1	5,098	0.00%
2024/05/21	15.3	68.12	1	67.80	67.80	14.3	5,034	0.28%
2024/05/20	15	68.94	307	69.34	68.70	-292	4,930	-5.92%	大賣/鉅額交易
2024/05/17	7.3	71.05	44	70.67	70.70	-36.7	4,760	-0.77%
2024/05/16	41	73.08	29.5	73.20	72.10	11.5	4,542	0.25%
2024/05/15	63.3	73.26	57.9	72.99	73.20	5.4	4,294	0.13%
2024/05/14	62.1	69.46	18.2	69.84	68.20	43.9	3,836	1.14%
2024/05/13	204.7	68.83	62.2	66.39	69.60	142.4	3,435	4.14%	大買/鉅額交易
2024/05/10	12.2	63.03	3.4	63.17	63.30	8.8	2,980	0.30%
2024/05/09	2	62.20	0	0.00	61.90	2	2,902	0.07%
2024/05/08	4.1	62.05	11	62.36	62.60	-6.9	2,873	-0.24%
2024/05/07	14	63.04	8	63.06	63.00	6	2,812	0.21%
2024/05/06	1	63.70	25	63.81	63.70	-24	2,761	-0.87%
2024/05/03	22	63.02	3	63.17	62.60	19	2,682	0.71%
2024/05/02	141.5	63.08	23	63.10	63.60	118.5	2,583	4.59%	大買/鉅額交易
2024/04/30	6	60.60	0	0.00	60.20	6	2,289	0.26%
2024/04/29	10	60.80	5	61.00	61.10	5	2,258	0.22%
2024/04/26	0.5	60.00	1	60.10	60.10	-0.5	2,223	-0.02%
2024/04/25	0	0.00	7	60.16	59.90	-7	2,209	-0.32%
2024/04/24	10	59.70	1	60.10	59.60	9	2,201	0.41%
2024/04/23	1	59.70	0	0.00	59.80	1	2,228	0.04%
2024/04/22	10.5	60.28	0	0.00	60.00	10.5	2,260	0.46%
2024/04/19	0.1	59.00	12	59.30	59.60	-11.9	2,216	-0.54%
2024/04/16	6.2	58.93	0	0.00	58.40	6.2	2,188	0.28%
2024/04/15	2	59.80	104	59.03	59.70	-102	2,155	-4.73%	大賣/鉅額交易
2024/04/11	5	59.80	0	0.00	59.80	5	2,169	0.23%
2024/04/10	0	0.00	1	60.10	60.30	-1	2,168	-0.05%
2024/04/09	5	60.00	0	0.00	59.90	5	2,194	0.23%
2024/04/08	0	0.00	2	59.10	59.30	-2	2,262	-0.09%
2024/04/03	0	0.00	6	59.60	59.60	-6	2,297	-0.26%
2024/04/01	7	60.30	12	60.16	60.30	-5	2,359	-0.21%
2024/03/28	1	59.70	3	59.73	59.60	-2	2,361	-0.08%
2024/03/26	0.1	59.00	10	59.00	59.00	-9.9	2,383	-0.42%
2024/03/22	10	58.85	1	58.50	59.00	9	2,438	0.37%
2024/03/20	5	57.92	0.5	58.00	57.80	4.5	2,629	0.17%
2024/03/19	2	58.55	2	58.30	58.20	0	2,641	0.00%
2024/03/18	0	0.00	0.1	59.10	59.10	-0.1	2,600	0.00%
2024/03/15	4	59.23	0	0.00	59.20	4	2,652	0.15%
2024/03/14	10	59.44	0	0.00	59.60	10	2,577	0.39%
2024/03/13	10	61.30	5	61.10	61.20	5	2,512	0.20%
2024/03/12	5	60.80	4	61.13	61.20	1	2,524	0.04%
2024/03/08	4	59.30	5	59.38	59.30	-1	2,500	-0.04%
2024/03/07	4	59.48	5	59.40	59.50	-1	2,525	-0.04%
2024/03/06	12	59.98	3	60.03	60.00	9	2,523	0.36%
2024/03/05	0	0.00	4	59.48	59.50	-4	2,560	-0.16%
2024/03/04	4	59.20	0	0.00	59.10	4	2,569	0.16%
2024/03/01	1	59.30	0	0.00	59.50	1	2,552	0.04%
2024/02/29	8.3	59.04	6	59.13	59.20	2.3	2,556	0.09%
2024/02/27	4	59.70	13	59.60	59.50	-9	2,533	-0.36%
2024/02/26	1	60.30	0	0.00	60.20	1	2,514	0.04%
2024/02/23	2	60.15	1	60.20	60.20	1	2,534	0.04%
2024/02/22	2	60.50	1	61.00	60.50	1	2,556	0.04%
2024/02/21	2	60.65	0	0.00	60.70	2	2,629	0.08%
2024/02/20	0.2	60.70	0	0.00	60.70	0.2	2,651	0.01%
2024/02/19	0	0.00	3	61.00	61.10	-3	2,695	-0.11%
2024/02/16	3	60.40	5.8	60.07	60.40	-2.8	2,858	-0.10%
2024/02/15	10	60.00	0.1	60.20	60.20	9.9	3,005	0.33%
2024/02/05	0	0.00	0.5	60.30	60.40	-0.5	2,996	-0.02%
2024/02/01	0.4	60.60	0	0.00	60.90	0.4	2,985	0.01%
2024/01/31	1.5	60.37	0	0.00	60.10	1.5	2,982	0.05%
2024/01/29	0	0.00	2	61.30	61.30	-2	2,963	-0.07%
2024/01/26	0.5	60.90	2	61.10	61.10	-1.5	2,962	-0.05%
2024/01/25	0.1	60.50	0	0.00	60.40	0.1	2,967	0.00%
2024/01/24	2	60.60	2	60.50	60.50	0	2,979	0.00%
2024/01/23	5.2	60.11	0	0.00	60.20	5.2	2,989	0.17%
2024/01/19	2	60.30	2	60.50	60.30	0	2,970	0.00%
2024/01/18	4	60.05	0	0.00	60.30	4	2,970	0.13%
2024/01/16	6.1	61.50	0	0.00	61.10	6.1	2,902	0.21%
2024/01/15	2	62.20	2.1	62.40	62.20	-0.1	2,852	0.00%
2024/01/12	1.2	62.15	0.1	62.30	62.00	1.1	2,872	0.04%
2024/01/11	1	62.40	21	62.41	62.60	-20	2,883	-0.69%
2024/01/10	2	62.95	0	63.00	62.90	2	2,970	0.07%
2024/01/09	5	62.94	0	0.00	63.00	5	2,973	0.17%
2024/01/08	6	63.53	0	0.00	63.20	6	2,961	0.20%
2024/01/04	4	64.00	4	64.30	63.80	0	2,930	0.00%
2024/01/03	17	64.49	30	64.83	64.50	-13	2,926	-0.44%
2024/01/02	41.3	64.93	18	65.23	64.90	23.3	2,881	0.81%
2023/12/29	2	63.85	0	0.00	64.30	2	2,801	0.07%
2023/12/28	1	64.10	0	64.07	64.10	1	2,782	0.03%
2023/12/27	0	63.80	100	63.60	63.50	-100	2,750	-3.64%
2023/12/25	2	63.20	0	0.00	62.80	2	2,719	0.07%
2023/12/22	10	62.50	0	0.00	62.60	10	2,713	0.37%
2023/12/21	1.1	62.21	1	62.60	62.50	0.1	2,701	0.00%
2023/12/19	4.2	62.75	0	0.00	62.60	4.2	2,667	0.16%
2023/12/18	0	63.30	1	63.51	63.60	-1	2,641	-0.04%
2023/12/15	0	0.00	4	63.33	63.10	-4	2,638	-0.15%
2023/12/14	0	0.00	4.4	63.48	62.70	-4.4	2,470	-0.18%
2023/12/13	15	62.39	28	62.40	62.00	-13	2,421	-0.54%
2023/12/12	4.5	62.20	7	62.19	62.40	-2.5	2,424	-0.10%
2023/12/11	0	0.00	21	63.39	63.50	-21	2,352	-0.89%
2023/12/08	7	63.14	0.4	62.80	63.10	6.6	2,347	0.28%
2023/12/07	3	64.03	66	64.43	63.70	-63	2,338	-2.69%
2023/12/06	0	0.00	3.1	64.57	64.50	-3.1	2,304	-0.13%
2023/12/05	0	63.60	3	63.63	63.70	-3	2,257	-0.13%
2023/12/04	7	63.96	2.1	64.00	63.90	4.9	2,232	0.22%
2023/11/30	4	61.90	4	62.35	63.00	0	2,181	0.00%
2023/11/29	4	61.58	0	0.00	61.50	4	2,132	0.19%
2023/11/28	0	0.00	1	61.50	61.50	-1	2,111	-0.05%
2023/11/27	4	61.38	0	0.00	61.10	4	2,104	0.19%
2023/11/24	4	61.50	6.6	61.52	61.40	-2.6	2,108	-0.12%
2023/11/23	0	0.00	3	61.80	61.90	-3	2,147	-0.14%
2023/11/22	2	61.40	0	0.00	61.30	2	2,142	0.09%
2023/11/21	24.7	61.88	0	0.00	61.60	24.7	2,133	1.16%
2023/11/20	12	62.24	0	0.00	61.50	12	2,102	0.57%
2023/11/17	2	63.20	1	63.40	63.30	1	2,026	0.05%
2023/11/16	3	64.17	3	64.47	64.00	0	2,018	0.00%
2023/11/15	0.1	62.50	16.1	64.23	64.80	-16.1	2,009	-0.80%
2023/11/14	11	60.55	9.4	61.87	62.30	1.6	1,838	0.09%
2023/11/09	0.1	58.80	0	0.00	58.60	0.1	1,737	0.00%
2023/11/08	0.1	59.00	0	0.00	58.80	0.1	1,791	0.01%
2023/11/03	0	0.00	1	58.70	58.70	-1	1,908	-0.05%
2023/11/02	6	57.70	0.1	58.10	57.90	5.9	1,920	0.31%
2023/11/01	2	56.70	0	0.00	56.60	2	1,920	0.10%
2023/10/31	0	0.00	0.1	57.10	57.20	-0.1	1,919	-0.01%
2023/10/27	1	57.10	1	57.20	57.10	0	1,961	0.00%
2023/10/26	0	57.50	0	0.00	57.10	0	1,973	0.00%
2023/10/24	0	0.00	0.1	58.20	58.20	-0.1	1,988	-0.01%
2023/10/23	0	0.00	1	57.80	57.30	-1	2,001	-0.05%
2023/10/20	1	56.80	1	57.10	57.70	0	2,020	0.00%
2023/10/19	2	58.10	0	0.00	58.00	2	2,050	0.10%
2023/10/18	1	58.30	0	0.00	59.00	1	2,054	0.05%
2023/10/12	2	59.30	0	0.00	59.20	2	2,085	0.10%
2023/10/11	8	58.20	3	58.03	58.50	5	2,092	0.24%
2023/10/05	2	58.70	0	0.00	58.70	2	2,089	0.10%
2023/10/04	3	58.33	0	0.00	58.20	3	2,112	0.14%
2023/09/26	2	58.80	0	0.00	58.80	2	2,205	0.09%
2023/09/25	5	59.22	0	0.00	59.30	5	2,214	0.23%
2023/09/22	8	59.43	0	0.00	59.50	8	2,207	0.36%
2023/09/20	1	60.00	0	0.00	60.50	1	2,219	0.05%
2023/09/19	10.1	60.11	0	0.00	60.80	10.1	2,185	0.46%
2023/09/13	2	60.15	0	0.00	60.10	2	2,200	0.09%
2023/09/12	1	60.50	0	0.00	60.70	1	2,250	0.04%
2023/09/06	2	60.85	0	0.00	61.20	2	2,312	0.09%
2023/09/05	1	61.60	0.3	61.99	61.90	0.7	2,318	0.03%
2023/09/04	0	0.00	1	62.20	62.30	-1	2,338	-0.04%
2023/08/31	0	0.00	5	62.30	62.30	-5	2,414	-0.21%
2023/08/30	0	0.00	1.1	62.02	62.00	-1.1	2,532	-0.04%
2023/08/29	7	61.84	6.1	62.01	62.30	1	2,537	0.04%
2023/08/28	3	60.70	2	60.30	60.70	1	2,489	0.04%
2023/08/25	0	0.00	4	60.70	60.20	-4	2,493	-0.16%
2023/08/23	0.1	59.70	0	0.00	59.50	0.1	2,478	0.00%
2023/08/22	0	59.80	0	0.00	59.70	0	2,494	0.00%
2023/08/21	1	60.80	1.1	60.92	60.90	-0.1	2,498	0.00%
2023/08/17	8	59.10	3	59.23	59.60	5	2,466	0.20%
2023/08/16	1	60.40	1.1	59.94	60.20	-0.1	2,440	0.00%
2023/08/15	0	0.00	3	61.00	60.90	-3	2,422	-0.12%
2023/08/14	0	0.00	3	62.09	60.80	-3	2,437	-0.12%
2023/08/11	0	0.00	8.5	61.82	61.30	-8.5	2,411	-0.35%
2023/08/10	0	0.00	3	60.13	60.10	-3	2,394	-0.13%
2023/08/09	2	62.05	0	0.00	61.80	2	2,443	0.08%
2023/08/08	2.4	62.10	1	62.00	62.20	1.4	2,391	0.06%
2023/08/07	0	0.00	0.3	62.20	62.60	-0.3	2,408	-0.01%
2023/08/02	1	62.50	0.1	62.30	62.50	0.9	2,421	0.04%
2023/07/31	1	61.80	0	0.00	62.00	1	2,392	0.04%
2023/07/28	4	61.80	0	0.00	61.70	4	2,397	0.17%
2023/07/27	1	62.10	10	62.10	62.10	-9	2,392	-0.38%
2023/07/25	2	60.70	0	0.00	61.00	2	2,387	0.08%
2023/07/24	11	60.74	0	0.00	61.30	11	2,419	0.45%
2023/07/21	2	61.30	2	62.70	61.70	0	2,424	0.00%
2023/07/20	0	0.00	6	62.65	62.50	-6	2,483	-0.24%
2023/07/19	6	61.32	0	0.00	60.80	6	2,503	0.24%
2023/07/18	0	0.00	6	61.90	62.20	-6	2,509	-0.24%
2023/07/17	0	0.00	1	61.20	61.40	-1	2,506	-0.04%
2023/07/14	0	0.00	7	61.04	61.40	-7	2,522	-0.28%
2023/07/13	10	60.95	1	61.40	60.90	9	2,540	0.35%
2023/07/12	0	0.00	2	61.20	61.20	-2	2,541	-0.08%
2023/07/11	0	0.00	2	61.90	61.80	-2	2,548	-0.08%
2023/07/10	0	0.00	6.3	61.88	61.50	-6.3	2,568	-0.25%
2023/07/07	1	60.60	0	0.00	60.60	1	2,588	0.04%
2023/07/06	5	60.72	0	0.00	60.60	5	2,596	0.19%
2023/07/05	7	62.57	1	63.40	61.90	6	2,579	0.23%
2023/07/04	2	62.50	0.1	62.20	62.50	1.9	2,562	0.07%
2023/07/03	0	0.00	0.2	61.00	61.00	-0.2	2,547	-0.01%
2023/06/30	1	60.40	0.2	59.80	60.20	0.8	2,549	0.03%
2023/06/29	2	60.80	2	61.00	60.40	0	2,569	0.00%
2023/06/28	4	60.20	2	60.80	60.80	2	2,579	0.08%
2023/06/27	1	59.10	2	59.10	59.50	-1	2,582	-0.04%
2023/06/26	1	59.50	0	0.00	59.10	1	2,604	0.04%
2023/06/21	0	0.00	0.2	58.80	58.70	-0.2	2,638	-0.01%
2023/06/16	2	59.90	2	60.10	59.60	0	2,694	0.00%
2023/06/14	0	0.00	2	60.60	60.50	-2	2,795	-0.07%
2023/06/12	0	60.50	0	0.00	60.30	0	3,139	0.00%
2023/06/09	0	60.80	1	61.20	61.10	-1	3,130	-0.03%
2023/06/08	0	0.00	5	61.04	61.10	-5	3,131	-0.16%
2023/06/07	0	61.30	0	0.00	61.40	0	3,131	0.00%
2023/06/06	3	60.60	2	60.60	60.90	1	3,097	0.03%
2023/06/05	0	0.00	14.2	60.37	60.50	-14.2	3,067	-0.46%
2023/06/02	2	57.01	1.3	57.44	57.30	0.8	2,955	0.03%
2023/06/01	1	57.00	1	57.10	57.00	0	2,946	0.00%
2023/05/31	0	0.00	0.4	57.00	57.00	-0.4	2,965	-0.01%
2023/05/29	0.1	56.30	0	0.00	56.40	0.1	3,006	0.00%
2023/05/26	0	0.00	2	56.10	55.90	-2	3,012	-0.07%
2023/05/24	0	0.00	1	57.20	57.30	-1	2,992	-0.03%
2023/05/23	7	57.10	0	0.00	57.10	7	3,000	0.23%
2023/05/22	0	0.00	1.2	56.67	57.00	-1.2	2,997	-0.04%
2023/05/19	1	56.10	200.3	56.24	56.10	-199.3	2,997	-6.65%	大賣/鉅額交易
2023/05/18	2.2	56.19	148	56.17	56.10	-145.8	3,012	-4.84%	大賣/鉅額交易
2023/05/17	1	55.10	0.3	56.00	55.50	0.8	3,013	0.02%
2023/05/16	0	0.00	113.3	55.44	55.50	-113.3	3,013	-3.76%	大賣/鉅額交易
2023/05/15	7	54.29	119.3	54.53	54.70	-112.2	3,008	-3.73%	大賣/鉅額交易
2023/05/12	1	56.50	111	56.56	56.50	-110	2,950	-3.73%	大賣/鉅額交易
2023/05/11	5.2	56.94	115	57.07	56.70	-109.8	2,945	-3.73%	大賣/鉅額交易
2023/05/10	0	0.00	116	57.78	57.80	-116	2,920	-3.97%	大賣/鉅額交易
2023/05/09	41	58.87	111	58.31	57.90	-70	2,925	-2.39%	大賣/
2023/05/08	0	0.00	119.7	58.21	58.50	-119.7	2,929	-4.09%	大賣/鉅額交易
2023/05/05	0.1	58.50	0	0.00	58.00	0.1	2,922	0.00%
2023/04/28	7	58.10	7	57.80	57.80	0	3,084	0.00%
2023/04/27	1	57.40	0	0.00	58.00	1	3,080	0.03%
2023/04/25	0	0.00	2.1	57.54	57.50	-2.1	2,990	-0.07%
2023/04/24	0	0.00	1	57.60	58.20	-1	2,914	-0.03%
2023/04/21	1	56.00	0	0.00	56.00	1	2,856	0.04%
2023/04/20	1	56.40	462	56.43	56.40	-461	2,802	-16.45%	大賣/鉅額交易
2023/04/19	0.5	57.00	0	0.00	56.70	0.5	2,804	0.02%
2023/04/18	2	57.45	192	57.51	57.20	-190	2,794	-6.80%	大賣/鉅額交易
2023/04/17	1	58.10	0	0.00	58.00	1	2,807	0.04%
2023/04/14	10	58.10	0	0.00	58.00	10	2,819	0.35%
2023/04/13	1	58.10	554	57.94	58.10	-553	2,815	-19.64%	大賣/鉅額交易
2023/04/12	102	58.43	0	0.00	58.40	102	2,803	3.64%	大買/鉅額交易
2023/04/11	0	0.00	0.2	57.40	57.40	-0.2	2,790	-0.01%
2023/04/10	0	0.00	1	57.10	56.90	-1	2,807	-0.04%
2023/04/07	5	56.60	1	57.00	56.70	4	2,833	0.14%
2023/04/06	0	0.00	0	56.50	56.30	0	2,862	0.00%
2023/03/31	4	56.65	1	56.80	56.50	3	2,882	0.10%
2023/03/30	0	56.80	0	0.00	56.80	0	3,082	0.00%
2023/03/29	0	0.00	206	57.10	57.10	-206	3,300	-6.24%	大賣/鉅額交易
2023/03/28	1	56.40	106	56.80	56.40	-105	3,582	-2.93%	大賣/鉅額交易
2023/03/27	2	56.80	83	56.80	56.80	-81	3,853	-2.10%
2023/03/24	3	57.00	0	0.00	57.00	3	4,147	0.07%
2023/03/23	0	0.00	3	56.93	57.00	-3	4,176	-0.07%
2023/03/22	2	57.05	155	56.91	57.00	-153	4,223	-3.62%	大賣/鉅額交易
2023/03/21	4.2	56.60	7.1	56.93	56.80	-2.9	4,286	-0.07%
2023/03/20	14.1	55.63	41	55.43	55.60	-26.9	4,364	-0.62%
2023/03/17	83.1	58.38	3	58.53	57.90	80.1	4,349	1.84%
2023/03/16	59	58.36	51	58.31	58.30	8	4,469	0.18%
2023/03/15	518	58.63	62	59.53	58.50	456	4,473	10.19%	大買/鉅額交易
2023/03/14	202.2	64.94	0	0.00	64.60	202.2	4,278	4.73%	大買/鉅額交易
2023/03/13	6.1	65.30	0	0.00	65.50	6.1	4,489	0.14%
2023/03/10	1	66.00	0	0.00	66.00	1	4,567	0.02%
2023/03/09	1	66.80	0	0.00	66.80	1	4,610	0.02%
2023/03/08	2	67.20	50.1	66.87	67.20	-48.1	4,630	-1.04%
2023/03/07	0	0.00	102	67.00	67.10	-102	4,640	-2.20%	大賣/鉅額交易
2023/03/06	100	66.77	0	0.00	66.70	100	4,661	2.15%
2023/03/03	0.1	66.20	1	66.00	66.00	-0.9	4,712	-0.02%
2023/03/02	1	66.20	250	66.23	66.20	-249	4,796	-5.19%	大賣/鉅額交易
2023/03/01	1.1	66.52	501	66.57	66.40	-499.9	4,886	-10.23%	大賣/鉅額交易
2023/02/24	0	67.30	0	0.00	67.60	0	4,899	0.00%
2023/02/22	1	67.40	150	67.00	67.20	-149	4,960	-3.00%	大賣/鉅額交易
2023/02/21	0.1	67.70	500	67.68	67.70	-499.9	5,012	-9.97%	大賣/鉅額交易
2023/02/20	52	67.70	2	67.60	68.10	50	5,120	0.98%
2023/02/17	201	68.07	3	68.30	67.80	198	5,238	3.78%	大買/鉅額交易
2023/02/16	161	67.69	3	67.87	68.00	158	5,406	2.92%	大買/鉅額交易
2023/02/15	150.2	67.43	2.1	67.50	67.40	148.1	5,452	2.72%	大買/鉅額交易
2023/02/14	290	66.87	13	67.23	67.20	277	5,461	5.07%	大買/鉅額交易
2023/02/13	1	66.10	1	66.30	66.10	0	5,500	0.00%
2023/02/10	4.1	66.08	100	65.93	65.60	-95.9	5,553	-1.73%
2023/02/08	7	66.77	0	0.00	66.60	7	5,621	0.12%
2023/02/07	1	67.20	302	66.95	66.80	-301	5,670	-5.31%	大賣/鉅額交易
2023/02/06	7	66.46	501.2	66.51	66.40	-494.2	5,757	-8.58%	大賣/鉅額交易
2023/02/03	7	67.43	0.2	67.50	67.50	6.8	5,774	0.12%
2023/02/02	57	67.81	5	68.04	67.90	52	5,809	0.90%
2023/02/01	465	67.23	0	0.00	67.40	465	5,872	7.92%	大買/鉅額交易
2023/01/31	122	66.80	20	66.82	66.90	102	5,928	1.72%	大買/鉅額交易
2023/01/30	200.1	65.80	11	64.86	65.10	189.1	5,901	3.20%	大買/鉅額交易
2023/01/17	7.1	63.77	0	0.00	63.70	7.1	5,863	0.12%
2023/01/16	2	63.85	1	63.70	63.80	1	5,931	0.02%
2023/01/13	2	64.30	0.3	64.10	64.00	1.7	5,991	0.03%
2023/01/12	11	64.34	10	64.10	64.40	1	6,134	0.02%
2023/01/11	37.1	63.91	0	0.00	64.00	37.1	6,288	0.59%
2023/01/10	5	63.70	10	63.90	64.00	-5	6,318	-0.08%
2023/01/09	0.1	64.00	40	63.50	64.00	-40	6,329	-0.63%
2023/01/06	7.2	63.20	40	63.10	63.10	-32.9	6,363	-0.52%
2023/01/05	10.2	63.84	264	63.65	63.30	-253.9	6,551	-3.87%	大賣/鉅額交易
2023/01/04	10	64.40	330	64.45	64.20	-320	6,812	-4.70%	大賣/鉅額交易
2023/01/03	43.1	65.01	2	65.05	65.10	41.1	6,868	0.60%
2022/12/30	110.1	65.84	0	0.00	65.00	110.1	6,950	1.58%	大買/鉅額交易
2022/12/29	14.1	65.90	0	0.00	65.90	14.1	6,996	0.20%
2022/12/28	98	67.65	2	67.80	66.90	96	7,119	1.35%
2022/12/27	102	68.03	3.1	67.90	67.90	98.9	7,294	1.36%	大買/
2022/12/26	11	67.05	0	0.00	67.30	11	7,293	0.15%
2022/12/23	2	65.40	2	66.60	66.70	0	7,274	0.00%
2022/12/22	100.2	66.98	8.3	67.38	66.60	91.9	7,234	1.27%
2022/12/21	6.1	64.16	102	64.18	64.90	-95.9	7,035	-1.36%	大賣/
2022/12/20	207.2	63.90	101.7	65.91	64.10	105.6	6,836	1.54%	大買/大賣/鉅額交易
2022/12/19	4.1	67.59	355	67.43	67.00	-350.9	6,653	-5.27%	大賣/鉅額交易
2022/12/16	13	68.65	106.1	69.65	68.70	-93.1	6,402	-1.45%	大賣/
2022/12/15	10.2	69.50	170	69.06	69.10	-159.8	6,149	-2.60%	大賣/鉅額交易
2022/12/14	301.5	68.83	1	68.60	69.30	300.5	6,138	4.89%	大買/鉅額交易
2022/12/13	325.4	67.10	16	66.94	66.90	309.4	6,097	5.07%	大買/鉅額交易
2022/12/12	7.2	67.42	302.8	66.96	66.50	-295.6	6,108	-4.84%	大賣/鉅額交易
2022/12/09	5.1	69.06	430.7	68.94	68.90	-425.6	6,048	-7.04%	大賣/鉅額交易
2022/12/08	43.2	69.36	1,344	68.80	69.10	-1,300.8	5,996	-21.69%	大賣/鉅額交易
2022/12/07	1.9	71.53	7.2	71.45	71.30	-5.3	5,828	-0.09%
2022/12/06	1	70.00	1	70.80	70.00	0	5,757	0.00%
2022/12/05	57.3	71.04	55.3	69.78	70.40	2	5,702	0.04%
2022/12/02	1	67.80	2	67.75	67.20	-1	5,566	-0.02%
2022/12/01	19	66.98	19	66.64	66.30	0	5,549	0.00%
2022/11/30	4	66.00	2	66.20	66.30	2	5,543	0.04%
2022/11/29	0	65.80	1	65.80	66.10	-1	5,555	-0.02%
2022/11/28	7.1	65.71	0.3	66.00	66.10	6.8	5,623	0.12%
2022/11/25	17	66.76	103	66.10	66.00	-86	5,670	-1.52%	大賣/
2022/11/24	0.2	65.70	3.1	66.89	66.80	-2.9	5,627	-0.05%
2022/11/23	1.2	65.17	1	65.00	65.00	0.2	5,536	0.00%
2022/11/22	10	63.79	19.3	62.94	64.00	-9.3	5,479	-0.17%
2022/11/21	0	0.00	1	64.90	64.10	-1	5,480	-0.02%
2022/11/18	0.1	64.20	1	64.20	64.00	-0.9	5,485	-0.02%
2022/11/17	2	64.10	2	64.55	63.90	0	5,456	0.00%
2022/11/16	15.3	65.44	22	65.68	65.20	-6.8	5,409	-0.12%
2022/11/15	1,620.3	66.58	60.8	66.37	67.10	1,559.5	5,317	29.33%	大買/鉅額交易
2022/11/14	2,754.1	65.06	93.1	64.27	65.00	2,661	5,222	50.96%	大買/鉅額交易
2022/11/11	303.2	62.53	16.1	62.14	62.70	287.2	5,066	5.67%	大買/鉅額交易
2022/11/10	4	60.75	5	60.96	61.10	-1	5,028	-0.02%
2022/11/09	2	61.10	18	61.72	61.50	-16	5,132	-0.31%
2022/11/08	4.2	60.10	26.6	61.27	61.20	-22.4	5,205	-0.43%
2022/11/07	2	59.00	3	58.90	59.30	-1	5,240	-0.02%
2022/11/04	6	59.23	1.1	59.69	59.60	4.9	5,279	0.09%
2022/11/03	5.6	58.44	3	59.47	59.20	2.6	5,334	0.05%
2022/11/02	1	58.30	8.4	57.93	58.60	-7.4	5,400	-0.14%
2022/11/01	15	56.00	3	56.37	56.70	12	5,495	0.22%
2022/10/31	3	55.20	3.1	55.01	55.20	-0.1	5,540	0.00%
2022/10/28	2	55.35	10.7	55.44	55.80	-8.7	5,610	-0.16%
2022/10/27	1.1	54.59	0.1	54.30	54.80	1	5,593	0.02%
2022/10/26	0.3	52.90	2.1	52.80	52.80	-1.8	5,660	-0.03%
2022/10/25	1	53.90	7.2	53.48	52.60	-6.2	6,121	-0.10%
2022/10/24	8.2	53.35	8	53.71	52.90	0.2	6,126	0.00%
2022/10/21	1	53.70	9.5	53.99	53.70	-8.5	6,112	-0.14%
2022/10/20	1	53.60	9.4	53.15	53.40	-8.4	6,148	-0.14%
2022/10/19	4	53.05	10.4	52.40	52.30	-6.4	6,231	-0.10%
2022/10/17	0	0.00	1	50.20	50.90	-1	6,854	-0.01%
2022/10/14	3	51.20	4.2	51.24	51.00	-1.2	6,956	-0.02%
2022/10/13	3	50.27	5	50.22	50.90	-2	7,122	-0.03%
2022/10/12	85	53.75	87	53.68	53.60	-2	6,937	-0.03%
2022/10/07	0	0.00	6.2	51.20	51.00	-6.2	6,601	-0.09%
2022/10/06	0	0.00	3	50.40	50.60	-3	6,516	-0.05%
2022/10/05	0	0.00	11	50.25	50.00	-11	6,463	-0.17%
2022/10/04	3	49.75	9.9	49.60	49.65	-6.9	6,343	-0.11%
2022/09/30	3	49.98	1	51.10	51.10	2	6,152	0.03%
2022/09/29	1	51.20	0	0.00	51.10	1	6,160	0.02%
2022/09/28	2	51.05	0	0.00	50.50	2	6,156	0.03%
2022/09/27	0	0.00	9.1	51.90	52.60	-9.1	6,155	-0.15%
2022/09/26	2	50.95	170	51.23	51.40	-168	6,133	-2.74%	大賣/鉅額交易
2022/09/23	0	0.00	269.6	51.97	52.10	-269.6	6,099	-4.42%	大賣/鉅額交易
2022/09/22	167	52.13	4	52.23	52.40	163	6,093	2.68%	大買/鉅額交易
2022/09/21	5	52.60	18.2	52.69	52.60	-13.2	6,041	-0.22%
2022/09/20	0	0.00	71	52.42	52.50	-71	5,984	-1.19%
2022/09/19	1	52.30	175	52.29	52.60	-174	5,970	-2.91%	大賣/鉅額交易
2022/09/16	2	52.90	58	52.91	53.30	-56	5,887	-0.95%
2022/09/15	101	53.80	51	54.01	53.70	50	5,850	0.85%	大買/
2022/09/14	22	53.90	0	0.00	54.10	22	5,847	0.38%
2022/09/13	104	55.18	0	0.00	55.10	104	5,849	1.78%	大買/鉅額交易
2022/09/12	2	55.15	0.9	55.10	55.10	1.1	5,862	0.02%
2022/09/08	1	54.60	798	54.67	54.90	-797	5,858	-13.60%	大賣/鉅額交易
2022/09/07	7	55.57	359	55.49	55.20	-352	5,795	-6.07%	大賣/鉅額交易
2022/09/06	1	58.50	400	58.57	57.90	-399	5,722	-6.97%	大賣/鉅額交易
2022/09/05	1	59.31	30	60.30	59.40	-29	5,698	-0.51%
2022/09/02	835	60.17	65	61.40	60.10	770	5,705	13.50%	大買/鉅額交易
2022/09/01	4	62.45	2	62.50	62.50	2	5,643	0.04%
2022/08/31	1	65.40	150	65.79	65.40	-149	5,586	-2.67%	大賣/鉅額交易
2022/08/30	30	66.34	180	65.96	66.00	-150	5,581	-2.69%	大賣/鉅額交易
2022/08/29	0	65.00	20	65.00	65.30	-20	5,569	-0.36%
2022/08/26	0	0.00	11.2	66.45	66.80	-11.2	5,540	-0.20%
2022/08/25	2	65.59	10.3	65.29	65.00	-8.3	5,496	-0.15%
2022/08/24	1	64.80	203.3	64.94	65.00	-202.3	5,491	-3.68%	大賣/鉅額交易
2022/08/23	4	65.15	101.2	65.44	65.20	-97.2	5,494	-1.77%	大賣/
2022/08/22	0	0.00	105.1	65.93	66.40	-105.1	5,526	-1.90%	大賣/鉅額交易
2022/08/19	9	65.46	53	65.54	65.80	-44	5,520	-0.80%
2022/08/18	2	65.65	5.4	66.16	66.00	-3.4	5,506	-0.06%
2022/08/17	4	66.15	7.2	66.22	66.30	-3.2	5,508	-0.06%
2022/08/16	27.3	66.22	12	65.64	66.30	15.3	5,509	0.28%
2022/08/15	604.2	68.45	11.1	68.49	68.70	593.1	5,406	10.97%	大買/鉅額交易
2022/08/12	929	64.63	14.4	63.96	65.30	914.6	5,302	17.25%	大買/鉅額交易
2022/08/11	763.3	63.25	1.3	62.77	63.70	762	5,286	14.42%	大買/鉅額交易
2022/08/10	28.1	61.62	0	0.00	61.00	28.1	5,273	0.53%
2022/08/09	1.6	60.35	8	60.51	60.70	-6.4	5,321	-0.12%
2022/08/08	4	64.70	4.9	64.73	64.50	-0.9	5,342	-0.02%
2022/08/05	0.2	64.97	6	65.03	65.00	-5.9	5,284	-0.11%
2022/08/04	0.3	63.27	20	63.63	63.70	-19.7	5,441	-0.36%
2022/08/03	0.1	64.85	2	65.90	65.00	-1.9	5,496	-0.04%
2022/08/02	7.4	65.01	9.7	65.41	65.90	-2.3	5,716	-0.04%
2022/08/01	121.2	62.30	183.3	62.37	65.50	-62.1	6,231	-1.00%	大買/大賣/
2022/07/29	8.3	61.60	4	61.60	61.60	4.3	5,753	0.07%
2022/07/28	10.3	69.13	3	68.70	68.40	7.3	5,718	0.13%
2022/07/27	6.1	68.60	86	68.58	69.10	-80	5,796	-1.38%
2022/07/26	40.1	69.76	32	69.06	69.30	8.1	5,796	0.14%
2022/07/25	13.4	67.03	37	67.52	67.90	-23.6	5,627	-0.42%
2022/07/22	74.2	65.05	71.8	65.29	66.60	2.4	5,429	0.04%
2022/07/21	10.3	65.70	14.7	65.70	65.70	-4.4	5,007	-0.09%
2022/07/20	18	73.59	11	73.58	72.90	7	4,995	0.14%
2022/07/19	1	81.10	0	0.00	80.90	1	4,811	0.02%
2022/07/18	1	80.50	1	79.50	80.50	0	4,803	0.00%
2022/07/15	5	78.60	0	0.00	78.30	5	4,784	0.10%
2022/07/14	0	0.00	16	78.01	78.40	-16	4,787	-0.33%
2022/07/13	0	0.00	1	77.00	78.00	-1	4,809	-0.02%
2022/07/12	5	76.18	682	76.19	75.50	-677	4,882	-13.86%	大賣/鉅額交易
2022/07/11	682	77.74	2.1	77.36	77.60	679.9	4,875	13.95%	大買/鉅額交易
2022/07/08	1	76.90	0	0.00	76.90	1	4,849	0.02%
2022/07/07	15	75.19	486.5	75.05	75.80	-471.5	4,868	-9.68%	大賣/鉅額交易
2022/07/06	1	74.50	3.3	74.78	74.50	-2.3	4,955	-0.05%
2022/07/05	6	76.20	6.1	75.06	76.30	-0.1	4,990	0.00%
2022/07/04	1	73.40	0.1	74.30	74.50	0.9	4,992	0.02%
2022/07/01	0	76.70	0	0.00	73.50	0	5,045	0.00%
2022/06/30	8	77.86	0	0.00	77.60	8	4,978	0.16%
2022/06/28	1	79.80	0	0.00	80.00	1	4,983	0.02%
2022/06/27	0	0.00	0.1	80.80	80.80	-0.1	5,006	0.00%
2022/06/24	1	79.10	3	79.67	79.60	-2	5,041	-0.04%
2022/06/23	1	79.30	1	80.00	78.20	0	5,069	0.00%
2022/06/22	2	79.60	4	81.45	79.10	-2	5,110	-0.04%
2022/06/21	1	81.20	8.9	80.34	81.40	-7.9	5,123	-0.15%
2022/06/20	5	79.06	32	80.51	78.80	-27	5,159	-0.52%
2022/06/17	1	81.50	0	0.00	82.60	1	5,198	0.02%
2022/06/16	3	84.46	0	0.00	82.40	3	5,186	0.06%
2022/06/15	0	84.70	0	0.00	84.30	0	5,201	0.00%
2022/06/14	11	82.97	1	82.20	84.00	10	5,223	0.19%
2022/06/10	16	86.48	0	0.00	87.20	16	5,238	0.31%
2022/06/09	15	86.15	0	0.00	86.00	15	5,240	0.29%
2022/06/08	2	85.75	5	85.48	85.50	-3	5,261	-0.06%
2022/06/07	1	85.10	0	0.00	85.00	1	5,310	0.02%
2022/06/06	0	0.00	1	84.50	84.60	-1	5,366	-0.02%
2022/06/02	0	0.00	0.1	84.80	84.40	-0.1	5,475	0.00%
2022/06/01	2.4	85.19	2	85.40	85.10	0.4	5,590	0.01%
2022/05/31	0	0.00	1	85.10	85.10	-1	5,623	-0.02%
2022/05/30	0	0.00	2	84.35	85.10	-2	5,656	-0.04%
2022/05/27	3	83.03	0	0.00	83.20	3	5,653	0.05%
2022/05/26	1	81.70	1	82.90	81.80	0	5,707	0.00%
2022/05/25	1	81.80	50	81.84	82.30	-49	5,806	-0.84%
2022/05/24	2	81.65	617	82.00	81.50	-615	6,042	-10.18%	大賣/鉅額交易
2022/05/23	1	82.42	1	83.10	83.20	0	6,136	0.00%
2022/05/20	1	82.20	1.4	82.68	82.30	-0.4	6,238	-0.01%
2022/05/19	3	81.24	7	81.84	81.90	-4	6,341	-0.06%
2022/05/18	277.1	83.99	10	84.00	84.10	267.1	6,319	4.23%	大買/鉅額交易
2022/05/17	899	82.64	3	83.10	83.80	896	6,370	14.06%	大買/鉅額交易
2022/05/16	7	82.47	4	82.13	81.00	3	6,264	0.05%
2022/05/13	3.5	82.10	532	82.46	82.90	-528.5	6,165	-8.57%	大賣/鉅額交易
2022/05/12	13	83.92	4.6	82.88	82.00	8.4	6,064	0.14%
2022/05/11	6.1	87.27	3.5	87.84	86.50	2.6	5,834	0.04%
2022/05/10	31	88.51	20	87.46	87.60	11	5,686	0.19%
2022/05/09	138	93.41	2,220	94.64	91.00	-2,082	5,402	-38.54%	大買/大賣/鉅額交易
2022/05/06	6	101.00	2	101.00	101.00	4	4,760	0.08%
2022/05/04	64	122.80	70.1	120.13	124.00	-6.1	4,793	-0.13%
2022/05/03	10.4	116.12	17.2	118.30	119.50	-6.8	4,695	-0.15%
2022/04/29	53.2	114.40	6	115.00	115.50	47.2	4,632	1.02%
2022/04/28	0	0.00	5	112.50	112.00	-5	4,635	-0.11%
2022/04/27	32	108.36	3	109.83	112.50	29	4,626	0.63%
2022/04/26	11.2	110.37	979.2	110.46	110.50	-968	4,485	-21.58%	大賣/鉅額交易
2022/04/25	2	99.85	771	100.08	100.50	-769	4,396	-17.49%	大賣/鉅額交易
2022/04/22	0	0.00	196	102.89	103.50	-196	4,382	-4.47%	大賣/鉅額交易
2022/04/21	0.1	103.50	0	0.00	103.50	0.1	4,470	0.00%
2022/04/19	3	102.83	488.2	103.17	103.00	-485.2	4,538	-10.69%	大賣/鉅額交易
2022/04/18	3	102.17	490.5	102.50	102.00	-487.5	4,632	-10.52%	大賣/鉅額交易
2022/04/15	3	106.00	30	105.67	106.00	-27	4,564	-0.59%
2022/04/14	0	0.00	0.1	108.00	107.50	-0.1	4,598	0.00%
2022/04/13	12	108.08	1	107.00	108.50	11	4,682	0.23%
2022/04/12	12	108.50	102.3	109.34	107.00	-90.3	4,665	-1.94%	大賣/
2022/04/11	1	114.00	44.5	113.08	113.00	-43.5	4,572	-0.95%
2022/04/08	1	114.50	0	0.00	116.00	1	4,553	0.02%
2022/04/07	4	116.25	3	116.50	114.50	1	4,569	0.02%
2022/04/06	2	116.00	0	0.00	117.50	2	4,541	0.04%
2022/04/01	3	116.17	2	115.00	116.50	1	4,530	0.02%
2022/03/31	1.1	115.55	13.1	116.00	116.00	-12	4,530	-0.27%
2022/03/30	2	118.00	8.2	118.50	117.50	-6.2	4,582	-0.14%
2022/03/29	1	115.50	14.2	116.62	117.50	-13.2	4,686	-0.28%
2022/03/28	5	115.30	2	114.50	116.00	3	4,814	0.06%
2022/03/25	38	117.87	7.1	118.70	118.00	30.9	4,995	0.62%
2022/03/24	10	116.20	7.5	115.27	116.00	2.5	5,080	0.05%
2022/03/23	14	113.79	0.5	114.50	115.50	13.5	5,195	0.26%
2022/03/22	1	114.00	7.2	112.99	114.50	-6.2	5,189	-0.12%
2022/03/21	1	108.50	0	0.00	108.50	1	5,144	0.02%
2022/03/18	0	0.00	1.6	109.47	108.50	-1.6	5,182	-0.03%
2022/03/17	1.1	107.09	1	107.50	107.50	0.1	5,236	0.00%
2022/03/16	10.5	105.26	0	0.00	104.50	10.5	5,235	0.20%
2022/03/15	0	106.50	0	0.00	106.00	0	5,194	0.00%
2022/03/11	21	107.98	6	108.33	108.50	15	5,224	0.29%
2022/03/10	188	110.49	5	111.00	110.00	183	5,234	3.50%	大買/鉅額交易
2022/03/09	1.1	105.47	0	0.00	107.00	1.1	5,237	0.02%
2022/03/08	137	105.68	304	105.04	103.50	-167	5,279	-3.16%	大買/大賣/鉅額交易
2022/03/07	23.1	110.00	40	108.78	109.50	-16.9	5,186	-0.33%
2022/03/04	3	114.83	0.2	117.00	115.00	2.8	5,094	0.05%
2022/03/03	6	117.50	5	117.50	117.50	1	5,115	0.02%
2022/03/02	0	0.00	5.1	116.00	116.00	-5.1	5,103	-0.10%
2022/03/01	4.1	114.64	1	114.50	115.00	3.1	5,084	0.06%
2022/02/25	27	115.05	21	114.98	115.00	6	5,061	0.12%
2022/02/24	30.1	116.88	14.3	115.40	113.00	15.8	5,019	0.31%
2022/02/23	3	115.17	11	116.95	117.50	-8	4,797	-0.17%
2022/02/22	6.1	111.61	11	111.50	112.00	-4.9	4,706	-0.10%
2022/02/21	0	0.00	14.1	112.49	113.00	-14.1	4,609	-0.31%
2022/02/18	0	0.00	3.1	107.51	108.00	-3.1	4,520	-0.07%
2022/02/17	35	106.89	12.8	107.30	107.00	22.2	4,518	0.49%
2022/02/16	1	102.50	1.1	102.98	103.00	-0.1	4,484	0.00%
2022/02/15	0	0.00	2.1	102.01	102.00	-2.1	4,479	-0.05%
2022/02/14	0	0.00	5	99.50	100.00	-5	4,450	-0.11%
2022/02/11	0	0.00	2	100.75	100.50	-2	4,436	-0.05%
2022/02/10	1	99.50	0.1	100.00	101.00	0.9	4,433	0.02%
2022/02/07	17.4	97.36	3.1	97.24	98.80	14.3	4,483	0.32%
2022/01/26	1	94.40	9	94.60	94.60	-8	4,488	-0.18%
2022/01/25	9	94.28	20	94.95	93.80	-11	4,598	-0.24%
2022/01/24	3	94.60	31	93.93	95.90	-28	4,658	-0.60%
2022/01/21	1.1	96.51	10	96.20	96.10	-8.9	4,708	-0.19%
2022/01/20	2.1	98.45	2.6	99.07	98.70	-0.5	4,720	-0.01%
2022/01/19	1.1	100.54	2	100.50	99.20	-0.9	4,873	-0.02%
2022/01/18	2	102.50	2	102.00	101.50	0	4,960	0.00%
2022/01/17	0	101.50	2	102.00	102.00	-2	5,044	-0.04%
2022/01/14	3.5	100.55	16	101.16	100.00	-12.5	5,128	-0.24%
2022/01/13	14	102.14	5	102.30	102.50	9	5,120	0.18%
2022/01/12	10	102.00	19.3	101.76	101.50	-9.3	5,128	-0.18%
2022/01/11	16	100.70	14.2	100.88	102.50	1.8	5,114	0.04%
2022/01/10	0	0.00	1	98.30	99.30	-1	5,035	-0.02%
2022/01/07	2.8	98.91	1.2	98.88	98.90	1.6	5,042	0.03%
2022/01/06	243.3	100.86	9.1	101.28	100.50	234.2	5,016	4.67%	大買/鉅額交易
2022/01/05	0	98.40	1.1	98.68	98.80	-1	5,041	-0.02%
2022/01/04	774	97.34	1	97.80	98.10	773	5,083	15.21%	大買/鉅額交易
2022/01/03	701	97.52	3	98.00	97.40	698	5,126	13.62%	大買/鉅額交易
2021/12/30	847	97.62	1	97.30	97.50	846	5,151	16.42%	大買/鉅額交易
2021/12/29	5.4	97.01	3	97.17	97.20	2.4	5,228	0.05%
2021/12/28	0	0.00	0.1	96.20	96.20	-0.1	5,276	0.00%
2021/12/24	0.2	96.65	0	0.00	96.30	0.2	5,611	0.00%
2021/12/23	1.1	94.31	0	0.00	94.40	1.1	5,630	0.02%
2021/12/22	8.2	95.20	0	0.00	94.10	8.2	5,572	0.15%
2021/12/21	5	96.16	2.2	95.53	96.30	2.9	5,570	0.05%
2021/12/20	1	93.00	16	93.00	94.20	-15	5,722	-0.26%
2021/12/17	1.3	92.34	0.3	93.40	93.40	1	5,685	0.02%
2021/12/16	1.3	93.26	0	0.00	93.10	1.3	5,844	0.02%
2021/12/15	2	92.72	10.2	93.52	94.20	-8.2	6,185	-0.13%
2021/12/14	38.3	93.17	620	92.87	92.50	-581.8	6,310	-9.22%	大賣/鉅額交易
2021/12/13	13.1	94.95	1,177	94.59	93.50	-1,163.9	6,365	-18.29%	大賣/鉅額交易
2021/12/10	5.1	96.16	20	96.59	95.80	-14.9	6,527	-0.23%
2021/12/09	4	97.08	1	97.90	97.00	3	6,649	0.05%
2021/12/08	1.2	98.75	1	99.30	97.70	0.2	6,843	0.00%
2021/12/07	5	97.44	0.6	97.50	98.60	4.4	6,889	0.06%
2021/12/06	3.2	96.03	0	0.00	96.50	3.2	6,922	0.05%
2021/12/03	5.1	96.98	1.3	96.97	97.10	3.8	6,968	0.05%
2021/12/02	3.8	97.99	0	0.00	97.10	3.8	6,977	0.05%
2021/12/01	3	99.00	0	0.00	100.00	3	7,010	0.04%
2021/11/30	0	0.00	4.6	101.30	100.00	-4.6	7,034	-0.07%
2021/11/29	17	98.60	101	99.05	99.10	-84	7,095	-1.18%	大賣/
2021/11/26	7.5	101.08	8	100.88	100.50	-0.5	7,131	-0.01%
2021/11/25	1	102.53	0	0.00	103.00	1	7,181	0.01%
2021/11/24	1.8	103.17	0.3	103.00	103.50	1.5	7,201	0.02%
2021/11/23	0.8	104.90	4	104.00	104.00	-3.2	7,182	-0.04%
2021/11/22	9.5	106.24	1.4	106.13	106.50	8.2	7,119	0.11%
2021/11/19	5	108.00	19	109.32	107.50	-14	7,089	-0.20%
2021/11/18	2	110.50	5.2	111.48	110.50	-3.2	7,070	-0.05%
2021/11/17	5	107.51	10	109.00	110.00	-5	7,049	-0.07%
2021/11/16	250.1	108.51	2	109.25	109.00	248.1	7,030	3.53%	大買/鉅額交易
2021/11/15	142	109.29	133.1	107.74	110.50	8.9	7,020	0.13%	大買/大賣/
2021/11/12	5	104.90	10	105.00	105.00	-5	6,951	-0.07%
2021/11/11	285.2	103.49	0.1	104.00	104.00	285.1	6,996	4.07%	大買/鉅額交易
2021/11/10	291	103.50	0	0.00	103.00	291	7,055	4.13%	大買/鉅額交易
2021/11/09	216.1	103.41	1	104.00	103.50	215.1	7,149	3.01%	大買/鉅額交易
2021/11/08	211.6	103.46	0	0.00	102.50	211.6	7,157	2.96%	大買/鉅額交易
2021/11/05	209.1	101.88	0.1	102.00	102.00	209	7,166	2.92%	大買/鉅額交易
2021/11/04	205	107.74	0	0.00	104.50	205	7,128	2.88%	大買/鉅額交易
2021/11/03	263.1	105.93	1	106.00	106.00	262.1	7,109	3.69%	大買/鉅額交易
2021/11/02	204.1	106.09	17.4	105.70	104.00	186.7	7,065	2.64%	大買/鉅額交易
2021/11/01	67.3	110.12	51	110.48	110.00	16.3	6,976	0.23%
2021/10/29	118.1	106.07	20.3	107.71	108.50	97.8	6,886	1.42%	大買/
2021/10/28	0	0.00	7	104.93	104.50	-7	6,811	-0.10%
2021/10/27	33	102.85	29.1	100.98	104.00	3.9	6,774	0.06%
2021/10/26	15.3	98.57	473	98.16	98.80	-457.7	6,607	-6.93%	大賣/鉅額交易
2021/10/25	30	93.09	9	93.97	93.20	21	6,519	0.32%
2021/10/22	115	93.86	125.1	92.75	93.90	-10.1	6,455	-0.16%	大買/大賣/
2021/10/21	0	0.00	3	89.23	89.80	-3	6,409	-0.05%
2021/10/20	238	88.57	0	0.00	88.80	238	6,408	3.71%	大買/鉅額交易
2021/10/19	1	88.10	0	0.00	88.50	1	6,448	0.02%
2021/10/18	25.1	88.24	7.1	89.12	89.00	18	6,436	0.28%
2021/10/15	209	87.99	4	88.00	87.70	205	6,418	3.19%	大買/鉅額交易
2021/10/14	0.1	87.40	8.2	87.11	87.20	-8.1	6,434	-0.13%
2021/10/13	152.3	86.95	11	86.66	85.80	141.3	6,473	2.18%	大買/鉅額交易
2021/10/12	291.2	88.99	1	89.50	88.00	290.2	6,377	4.55%	大買/鉅額交易
2021/10/08	406.1	91.00	80	91.02	90.60	326.1	6,330	5.15%	大買/鉅額交易
2021/10/07	10	89.98	2	90.05	90.00	8	6,285	0.13%
2021/10/06	26	89.67	13	89.90	89.30	13	6,285	0.21%
2021/10/05	35	89.74	2	89.10	89.20	33	6,247	0.53%
2021/10/04	19	92.51	12	94.72	89.70	7	6,383	0.11%
2021/10/01	45.1	123.78	43	123.83	124.00	2.1	6,331	0.03%
2021/09/30	5.1	126.78	21	127.24	128.00	-15.9	6,261	-0.25%
2021/09/29	12	124.17	1	126.00	123.50	11	6,174	0.18%
2021/09/28	34.1	123.60	706	120.28	125.00	-671.9	6,113	-10.99%	大賣/鉅額交易
2021/09/27	25.1	121.38	1,009	123.06	120.50	-983.9	5,939	-16.56%	大賣/鉅額交易
2021/09/24	16.1	132.23	0	0.00	132.00	16.1	5,575	0.29%
2021/09/23	34	131.35	14	132.39	133.50	20	5,454	0.37%
2021/09/22	254.3	133.35	1	133.00	131.50	253.3	5,182	4.89%	大買/鉅額交易
2021/09/17	151	138.47	10	142.70	146.00	141	4,843	2.91%	大買/鉅額交易
2021/09/16	131	138.71	0.1	137.00	138.00	130.9	4,705	2.78%	大買/鉅額交易
2021/09/15	137	136.58	23	137.61	138.00	114	4,610	2.47%	大買/鉅額交易
2021/09/14	153	130.85	17	131.26	135.50	136	4,370	3.11%	大買/鉅額交易
2021/09/13	186.8	129.99	41.1	128.99	129.50	145.7	4,221	3.45%	大買/鉅額交易
2021/09/10	148	126.31	20	128.63	129.50	128	4,038	3.17%	大買/鉅額交易
2021/09/09	15	124.00	0.2	120.00	125.00	14.8	3,986	0.37%
2021/09/08	140	123.51	1	121.50	121.50	139	3,926	3.54%	大買/鉅額交易
2021/09/07	215	121.45	58	121.84	125.50	157	3,840	4.09%	大買/鉅額交易
2021/09/06	175	121.37	15	119.27	121.50	160	3,781	4.23%	大買/鉅額交易
2021/09/03	169	116.03	17.1	117.70	117.00	151.9	3,655	4.16%	大買/鉅額交易
2021/09/02	60	115.48	49.4	115.08	116.00	10.6	3,598	0.29%
2021/09/01	10	115.40	10.1	116.23	117.00	-0.1	3,509	0.00%
2021/08/31	43	109.27	31.1	109.15	111.00	11.9	3,391	0.35%
2021/08/30	10	104.50	8	105.00	105.50	2	3,298	0.06%
2021/08/27	10	102.50	5	103.00	102.50	5	3,244	0.15%
2021/08/26	0	0.00	0.1	100.00	100.50	-0.1	3,221	0.00%
2021/08/25	0	0.00	1.3	99.18	99.60	-1.3	3,237	-0.04%
2021/08/24	40	97.92	0	0.00	98.40	40	3,232	1.24%
2021/08/23	10	97.00	1	97.90	97.90	9	3,224	0.28%
2021/08/20	20	96.10	5.1	94.81	95.00	14.9	3,223	0.46%
2021/08/19	17	96.94	2	99.20	95.60	15	3,215	0.47%
2021/08/18	104	98.02	2.1	98.71	99.80	101.9	3,177	3.21%	大買/鉅額交易
2021/08/17	1	98.80	42	99.01	98.10	-41	3,157	-1.30%
2021/08/16	78	104.18	27.1	101.54	102.00	50.9	3,112	1.64%
2021/08/13	69	101.84	70	100.84	102.50	-1	3,082	-0.03%
2021/08/12	15	96.70	5	97.42	98.20	10	2,985	0.33%
2021/08/11	0	0.00	23	95.54	96.60	-23	3,004	-0.77%
2021/08/09	1	92.10	1	93.30	93.90	0	3,103	0.00%
2021/08/05	5	94.70	2	95.15	93.80	3	3,263	0.09%
2021/08/04	1	95.90	1	96.30	95.30	0	3,365	0.00%
2021/08/03	2	95.75	0	0.00	95.60	2	3,470	0.06%
2021/08/02	201	97.94	0	0.00	98.00	201	3,529	5.70%	大買/鉅額交易
2021/07/30	0.1	98.50	0	0.00	98.00	0.1	3,496	0.00%
2021/07/29	22.1	97.58	0	0.00	98.70	22.1	3,513	0.63%
2021/07/28	30.1	97.81	1	96.70	96.60	29.1	3,538	0.82%
2021/07/27	63.3	100.17	12.1	99.70	99.00	51.2	3,565	1.44%
2021/07/26	9	105.89	6	105.08	103.00	3	3,548	0.08%
2021/07/23	3.1	99.61	3	101.83	102.00	0.1	3,488	0.00%
2021/07/22	0	0.00	0.1	98.20	98.10	-0.1	3,418	0.00%
2021/07/21	0	0.00	2	97.60	97.60	-2	3,421	-0.06%
2021/07/20	0	0.00	9.1	97.55	97.80	-9.1	3,494	-0.26%
2021/07/19	6	98.73	4.1	99.57	98.20	1.9	3,473	0.05%
2021/07/16	0	0.00	5.1	97.30	98.00	-5.1	3,494	-0.15%
2021/07/15	5	96.60	0	0.00	97.20	5	3,513	0.14%
2021/07/14	0	0.00	17.6	95.42	95.80	-17.6	3,539	-0.50%
2021/07/13	4.1	96.37	2	96.10	96.10	2.1	3,629	0.06%
2021/07/12	6	98.95	1	99.00	98.20	5	3,627	0.14%
2021/07/09	42	98.43	11	97.27	97.70	31	3,592	0.86%
2021/07/08	31	94.91	44	95.09	99.00	-13	3,394	-0.38%
2021/07/07	24	89.90	47.3	89.52	90.00	-23.3	3,301	-0.71%
2021/07/06	15	87.97	0	0.00	87.90	15	3,262	0.46%
2021/07/05	3.2	87.69	0	0.00	87.70	3.2	3,278	0.10%
2021/07/02	2	87.75	0	0.00	87.90	2	3,401	0.06%
2021/07/01	1	87.80	0	88.60	88.10	1	3,418	0.03%
2021/06/30	10.1	87.88	2	87.75	87.90	8.1	3,444	0.24%
2021/06/29	10	87.89	2	87.85	87.90	8	3,493	0.23%
2021/06/28	0	0.00	1.1	88.90	88.80	-1.1	3,503	-0.03%
2021/06/25	2	85.80	1.1	86.85	86.50	0.9	3,497	0.03%
2021/06/24	0	0.00	1	84.90	85.20	-1	3,737	-0.03%
2021/06/22	0	0.00	0.7	83.20	83.50	-0.7	3,840	-0.02%
2021/06/17	1	84.50	0	0.00	84.50	1	4,042	0.02%
2021/06/16	0	0.00	0	84.90	84.90	0	4,174	0.00%
2021/06/11	1	83.70	0	0.00	83.80	1	4,265	0.02%
2021/06/09	6.1	82.80	555	82.40	82.90	-549	4,341	-12.64%	大賣/鉅額交易
2021/06/07	4	83.50	0	0.00	83.20	4	4,463	0.09%
2021/06/02	0	0.00	0.1	83.30	83.40	-0.1	4,595	0.00%
2021/05/28	55	82.99	0	0.00	82.80	55	4,665	1.18%
2021/05/27	14	82.10	0	0.00	82.30	14	4,708	0.30%
2021/05/26	5	82.60	14.1	82.89	83.10	-9.1	4,747	-0.19%
2021/05/25	0	0.00	1	82.70	82.90	-1	4,770	-0.02%
2021/05/24	3	82.53	104	82.18	82.70	-101	4,794	-2.11%	大賣/鉅額交易
2021/05/21	0	0.00	9.1	81.83	82.20	-9.1	4,866	-0.19%
2021/05/20	11	81.75	0	82.00	81.10	11	4,900	0.22%
2021/05/19	6	81.52	0	0.00	81.10	6	4,907	0.12%
2021/05/18	0	0.00	4	79.99	81.80	-4	4,954	-0.08%
2021/05/17	64	81.19	15	79.49	78.20	49	4,939	0.99%
2021/05/14	398	84.51	0	0.00	82.90	398	4,847	8.21%	大買/鉅額交易
2021/05/13	0	0.00	3	81.57	81.10	-3	4,728	-0.06%
2021/05/12	16.1	82.08	21.1	83.00	81.70	-5	4,657	-0.11%
2021/05/11	338.5	89.19	18	87.07	86.50	320.5	4,518	7.09%	大買/鉅額交易
2021/05/10	4.3	88.32	15.8	87.54	88.80	-11.6	4,399	-0.26%
2021/05/07	0.1	85.20	0	0.00	86.00	0.1	4,331	0.00%
2021/05/06	0	84.70	75	84.64	84.80	-75	4,320	-1.74%
2021/05/05	0.1	84.10	1.1	84.21	84.90	-1	4,280	-0.02%
2021/05/04	40.1	83.66	39	85.40	83.20	1.1	4,211	0.03%
2021/05/03	276	85.96	1	85.80	85.50	275	4,142	6.64%	大買/鉅額交易
2021/04/29	2	85.80	2.1	85.50	85.20	-0.1	4,102	0.00%
2021/04/28	0	0.00	6.1	86.33	86.20	-6.1	4,075	-0.15%
2021/04/27	3	86.77	1	86.60	86.80	2	4,072	0.05%
2021/04/26	523	85.12	12	85.64	86.80	511	4,042	12.64%	大買/鉅額交易
2021/04/23	34	83.56	0	0.00	83.90	34	3,948	0.86%
2021/04/22	2	85.25	0	0.00	82.80	2	3,936	0.05%
2021/04/20	7	83.24	4.6	83.30	83.40	2.4	3,839	0.06%
2021/04/19	62.5	82.61	69.1	81.84	82.30	-6.6	3,822	-0.17%
2021/04/16	1	80.10	0	0.00	80.40	1	3,714	0.03%
2021/04/15	1	79.90	5	79.82	80.20	-4	3,689	-0.11%
2021/04/14	5	78.98	0	0.00	79.10	5	3,657	0.14%
2021/04/13	0	0.00	3.1	79.91	79.20	-3.1	3,647	-0.09%
2021/04/09	0	0.00	4	78.40	78.60	-4	3,580	-0.11%
2021/04/08	2	78.00	3	79.00	79.00	-1	3,552	-0.03%
2021/04/07	0	0.00	1	79.10	79.20	-1	3,420	-0.03%
2021/04/06	3	79.37	10	79.16	79.20	-7	3,404	-0.21%
2021/04/01	2	79.45	0	0.00	79.10	2	3,361	0.06%
2021/03/31	3	78.87	4	78.93	79.70	-1	3,306	-0.03%
2021/03/30	1	78.60	2	78.11	78.40	-1	3,270	-0.03%
2021/03/29	16	78.34	6	78.20	78.70	10	3,233	0.31%
2021/03/26	0	0.00	1	80.30	80.30	-1	2,985	-0.03%
2021/03/25	2	78.60	6	78.57	80.10	-4	2,951	-0.14%
2021/03/24	7	80.70	6	80.82	80.10	1	2,915	0.03%
2021/03/23	2	82.90	2	83.20	83.40	0	2,719	0.00%
2021/03/22	0	0.00	4.8	81.78	82.50	-4.8	2,676	-0.18%
2021/03/19	4	80.55	6	81.82	80.10	-2	2,645	-0.08%
2021/03/18	4	82.20	9.5	82.07	82.50	-5.5	2,508	-0.22%
2021/03/17	4	82.85	1	82.90	83.10	3	2,457	0.12%
2021/03/16	2	81.45	1	81.00	81.80	1	2,415	0.04%
2021/03/15	0.5	80.00	2	79.50	80.20	-1.5	2,389	-0.06%
2021/03/12	1	78.70	0.4	78.70	79.40	0.6	2,372	0.02%
2021/03/11	5.1	78.87	9	79.30	78.70	-3.9	2,364	-0.16%
2021/03/10	0.2	78.30	1	78.50	78.00	-0.8	2,283	-0.04%
2021/03/09	2	77.60	2	78.05	78.50	0	2,267	0.00%
2021/03/08	2	77.00	3	76.87	77.30	-1	2,218	-0.05%
2021/03/05	3	75.73	1.1	76.35	75.90	1.9	2,178	0.09%
2021/03/04	1	75.40	1	75.70	76.00	0	2,206	0.00%
2021/03/03	1	74.60	5	75.20	75.50	-4	2,149	-0.19%
2021/03/02	0.3	75.70	5.1	75.84	75.30	-4.8	2,122	-0.23%
2021/02/26	8	74.81	2	74.95	74.90	6	2,072	0.29%
2021/02/25	1	74.30	1	74.70	74.70	0	2,017	0.00%
2021/02/24	2	74.25	11	74.22	73.80	-9	2,009	-0.45%
2021/02/23	1	74.10	7	73.83	74.10	-6	1,964	-0.31%
2021/02/22	1	72.60	3.3	73.55	73.40	-2.3	1,876	-0.12%
2021/02/19	1	71.80	0	0.00	71.70	1	1,822	0.05%
2021/02/18	0	0.00	9.2	71.79	72.30	-9.2	1,823	-0.51%
2021/02/17	1	70.10	1	69.90	69.90	0	1,790	0.00%
2021/02/05	0.1	69.00	0	0.00	68.60	0.1	1,793	0.01%
2021/02/04	0	0.00	4	68.85	68.80	-4	1,791	-0.22%
2021/02/03	0	0.00	1	68.70	68.60	-1	1,821	-0.05%
2021/02/02	1	68.70	5	68.60	68.70	-4	1,852	-0.22%
2021/01/29	1.1	68.19	3	68.80	68.20	-2	1,847	-0.11%
2021/01/28	0	0.00	1	69.10	68.90	-1	1,834	-0.05%
2021/01/27	1	69.20	0	0.00	68.80	1	1,825	0.05%
2021/01/26	0	0.00	11	68.80	68.70	-11	1,823	-0.60%
2021/01/25	1	68.80	0	0.00	69.10	1	1,824	0.05%
2021/01/22	0.1	68.20	1.1	68.33	68.60	-1	1,821	-0.06%
2021/01/21	0.1	68.30	0	0.00	68.30	0.1	1,816	0.00%
2021/01/20	1.1	68.77	1	68.20	68.20	0.1	1,831	0.00%
2021/01/19	0	0.00	0.6	69.20	69.50	-0.6	1,837	-0.03%
2021/01/18	1	68.80	1	68.60	68.70	0	1,830	0.00%
2021/01/15	1	69.00	1	69.60	69.10	0	1,819	0.00%
2021/01/12	1	70.00	10	69.40	69.30	-9	1,791	-0.50%
2021/01/08	3	70.70	1	70.90	70.90	2	1,746	0.11%
2021/01/07	0	0.00	2.6	70.13	70.20	-2.6	1,721	-0.15%
2021/01/06	4	70.50	0	0.00	69.80	4	1,713	0.23%
2021/01/05	14	70.36	9	70.50	71.00	5	1,698	0.29%
2021/01/04	1	69.50	3	69.67	69.40	-2	1,655	-0.12%
2020/12/31	0	0.00	1	70.20	69.70	-1	1,648	-0.06%
2020/12/30	0	0.00	0.2	69.60	69.80	-0.2	1,641	-0.01%
2020/12/29	2	69.70	5	69.40	69.40	-3	1,631	-0.18%
2020/12/28	10	69.10	0.6	69.40	69.50	9.4	1,621	0.58%
2020/12/24	0	0.00	2	68.80	68.20	-2	1,613	-0.12%
2020/12/23	1	68.20	0	0.00	68.00	1	1,593	0.06%
2020/12/22	1	68.00	1.6	68.63	68.00	-0.6	1,587	-0.04%
2020/12/21	2	69.50	0	0.00	69.20	2	1,579	0.13%
2020/12/18	10	68.80	1.3	69.80	70.00	8.7	1,568	0.55%
2020/12/17	1	68.70	1	69.00	69.00	0	1,541	0.00%
2020/12/15	2	68.00	0	0.00	68.20	2	1,533	0.13%
2020/12/14	1	68.40	1	68.40	68.40	0	1,519	0.00%
2020/12/11	1	69.10	19	68.85	68.70	-18	1,515	-1.19%
2020/12/10	0	0.00	11	68.91	69.10	-11	1,500	-0.73%
2020/12/09	4	69.75	1	69.30	69.30	3	1,487	0.20%
2020/12/08	11	70.05	1	70.10	69.90	10	1,466	0.68%
2020/12/04	0	0.00	1	70.60	70.60	-1	1,408	-0.07%
2020/12/03	0	0.00	3	70.13	70.50	-3	1,393	-0.22%
2020/12/02	5	70.10	11	70.20	69.80	-6	1,377	-0.44%
2020/12/01	0	0.00	10	69.60	69.80	-10	1,364	-0.73%
2020/11/30	5	69.70	2	70.15	69.60	3	1,362	0.22%
2020/11/27	0	0.00	0.1	69.10	69.10	-0.1	1,328	-0.01%
2020/11/26	1	69.10	0	0.00	69.10	1	1,349	0.07%
2020/11/25	0	0.00	10	69.00	68.90	-10	1,398	-0.72%
2020/11/23	1	69.10	0	0.00	69.00	1	1,513	0.07%
2020/11/20	0	0.00	5	68.90	68.80	-5	1,524	-0.33%
2020/11/19	0	0.00	2	69.10	69.00	-2	1,561	-0.13%
2020/11/18	0	0.00	1	69.10	69.30	-1	1,553	-0.06%
2020/11/17	20	69.30	1	69.10	69.30	19	1,533	1.24%
2020/11/16	4	68.85	1	69.40	68.60	3	1,553	0.19%
2020/11/13	0	0.00	43	68.65	68.60	-43	1,542	-2.79%
2020/11/11	30	67.80	0	0.00	68.00	30	1,509	1.99%
2020/11/10	1	67.50	20	67.40	67.30	-19	1,546	-1.23%
2020/11/09	0	0.00	10	66.50	66.20	-10	1,536	-0.65%
2020/10/29	0	0.00	14	66.43	66.60	-14	1,628	-0.86%
2020/10/27	9	67.00	5	67.00	66.80	4	1,618	0.25%
2020/10/23	0	0.00	18	66.31	66.30	-18	1,617	-1.11%
2020/10/22	0	0.00	1.2	65.85	66.20	-1.2	1,638	-0.07%
2020/10/21	1	65.80	0	0.00	65.80	1	1,653	0.06%
2020/10/19	0	0.00	10	65.70	65.40	-10	1,702	-0.59%
2020/10/13	6	65.50	10	65.00	65.50	-4	1,808	-0.22%
2020/10/12	3	65.10	20	65.20	64.70	-17	1,923	-0.88%
2020/10/08	14	64.90	13	65.00	65.20	1	2,046	0.05%
2020/10/05	0	0.00	11	65.00	64.70	-11	2,242	-0.49%
2020/09/30	0.1	64.80	10	65.00	64.70	-9.9	2,272	-0.44%
2020/09/29	0	0.00	21	65.04	64.80	-21	2,299	-0.91%
2020/09/28	20	64.75	0	0.00	64.60	20	2,331	0.86%
2020/09/25	2.1	64.41	0	0.00	64.60	2.1	2,370	0.09%
2020/09/24	10	64.20	2	64.90	64.50	8	2,396	0.33%
2020/09/21	20	66.30	0	0.00	66.50	20	2,489	0.80%
2020/09/18	0	0.00	2	66.60	66.50	-2	2,510	-0.08%
2020/09/17	10	66.50	0	0.00	66.40	10	2,538	0.39%
2020/09/16	1	66.80	5	66.70	66.40	-4	2,562	-0.16%
2020/09/15	1	66.80	0	0.00	66.60	1	2,587	0.04%
2020/09/14	23	66.77	10	66.81	66.80	13	2,611	0.50%
2020/09/11	10	67.30	0	0.00	66.80	10	2,624	0.38%
2020/09/09	0	0.00	11	67.05	67.60	-11	2,669	-0.41%
2020/09/08	10	67.40	0	0.00	67.30	10	2,694	0.37%
2020/09/04	9	67.20	0	0.00	67.20	9	2,798	0.32%
2020/09/03	11	67.91	0	0.00	67.60	11	2,846	0.39%
2020/09/02	21	67.98	10	67.90	67.50	11	2,887	0.38%
2020/09/01	2	68.80	0	0.00	68.30	2	2,925	0.07%
2020/08/31	9	69.30	11	69.59	69.60	-2	2,939	-0.07%
2020/08/28	2	68.55	31	68.53	68.90	-29	2,921	-0.99%
2020/08/27	4	67.30	1	67.40	67.50	3	2,920	0.10%
2020/08/26	2	66.90	2	67.05	66.80	0	2,906	0.00%
2020/08/25	5	66.28	13	66.75	66.50	-8	2,979	-0.27%
2020/08/21	11.1	64.64	0	0.00	64.70	11.1	3,630	0.30%
2020/08/20	20	65.10	0	0.00	64.10	20	3,668	0.55%
2020/08/19	3	66.90	15	66.56	66.10	-12	3,642	-0.33%
2020/08/18	0.1	65.60	2	65.60	65.50	-1.9	3,597	-0.05%
2020/08/17	15	65.50	0	0.00	65.40	15	3,613	0.42%
2020/08/14	12	65.27	56	65.39	65.50	-44	3,624	-1.21%
2020/08/13	26.2	66.98	3	67.10	67.20	23.2	3,576	0.65%
2020/08/12	38	66.82	16	66.83	67.00	22	3,596	0.61%
2020/08/11	24	66.23	11	66.54	66.40	13	3,598	0.36%
2020/08/07	0	0.00	0.1	65.60	65.60	-0.1	3,648	0.00%
2020/08/06	15	65.90	0	0.00	66.00	15	3,676	0.41%
2020/08/05	20	65.30	0	0.00	65.60	20	3,692	0.54%
2020/08/04	0	0.00	1	65.10	65.10	-1	3,719	-0.03%
2020/08/03	22	64.37	1	64.50	64.50	21	3,733	0.56%
2020/07/31	14	64.54	13	64.51	64.20	1	3,735	0.03%
2020/07/30	0.1	64.20	0	0.00	64.10	0.1	3,724	0.00%
2020/07/29	0	0.00	1	64.40	64.30	-1	3,723	-0.03%
2020/07/28	0	0.00	3	63.73	63.30	-3	3,736	-0.08%
2020/07/27	0.1	64.00	0	0.00	64.00	0.1	3,752	0.00%
2020/07/24	1	64.10	0.1	65.00	64.40	0.9	3,740	0.02%
2020/07/23	0	0.00	2	65.30	65.00	-2	3,733	-0.05%
2020/07/21	0	0.00	2	65.70	65.70	-2	3,707	-0.05%
2020/07/17	3	65.60	12	65.37	65.30	-9	3,679	-0.24%
2020/07/16	5	66.26	0	0.00	66.10	5	3,652	0.14%
2020/07/15	4	71.50	14	71.60	71.40	-10	3,554	-0.28%
2020/07/14	2	71.40	6	71.40	71.30	-4	3,480	-0.11%
2020/07/13	2	71.90	13	72.00	71.80	-11	3,426	-0.32%
2020/07/10	0	0.00	2.2	71.46	71.10	-2.2	3,372	-0.07%
2020/07/09	0	0.00	1	72.00	71.90	-1	3,340	-0.03%
2020/07/08	5	71.96	4	71.78	71.90	1	3,314	0.03%
2020/07/07	1	71.80	0	0.00	72.00	1	3,292	0.03%
2020/07/06	8	71.98	0	0.00	72.00	8	3,271	0.24%
2020/07/03	3	71.97	26	72.21	71.90	-23	3,245	-0.71%
2020/07/02	5	72.20	4	72.20	72.40	1	3,233	0.03%
2020/07/01	5	71.48	2	71.75	71.70	3	3,203	0.09%
2020/06/30	24	70.07	4	69.95	70.80	20	3,182	0.63%
2020/06/29	6	69.13	1.3	69.40	69.40	4.7	3,209	0.15%
2020/06/24	6	68.92	0	0.00	69.10	6	3,187	0.19%
2020/06/23	1	68.30	1	68.30	69.00	0	3,176	0.00%
2020/06/22	0	0.00	4	68.70	68.60	-4	3,174	-0.13%
2020/06/18	1.1	69.29	0	0.00	69.10	1.1	3,157	0.03%
2020/06/17	2	69.00	0	0.00	69.40	2	3,156	0.06%
2020/06/16	4	69.20	0	0.00	69.10	4	3,164	0.13%
2020/06/15	11	69.09	6	68.85	68.60	5	3,222	0.16%
2020/06/12	8	68.06	4	68.55	69.00	4	3,255	0.12%
2020/06/11	3	69.57	20.6	70.02	68.80	-17.6	3,240	-0.54%
2020/06/10	0	0.00	1	70.60	70.60	-1	3,222	-0.03%
2020/06/09	1	69.80	11	70.12	69.20	-10	3,234	-0.31%
2020/06/08	20	69.50	0	0.00	69.80	20	3,237	0.62%
2020/06/05	3	68.50	1.2	68.54	68.30	1.8	3,195	0.06%
2020/06/04	1	68.00	0	0.00	68.00	1	3,169	0.03%
2020/06/03	0	0.00	4	68.43	68.40	-4	3,176	-0.13%
2020/06/02	0	0.00	2	67.25	67.40	-2	3,102	-0.06%
2020/06/01	4	66.68	5	66.80	66.90	-1	3,078	-0.03%
2020/05/29	5	67.38	5.4	67.40	65.30	-0.4	2,978	-0.01%
2020/05/28	0	0.00	10	69.45	68.00	-10	2,349	-0.43%
2020/05/27	9	68.83	18	68.79	69.00	-9	2,332	-0.39%
2020/05/26	1	68.10	2	68.20	68.30	-1	2,307	-0.04%
2020/05/25	0.1	67.50	4	67.23	67.50	-4	2,294	-0.17%
2020/05/22	2	67.70	0	0.00	67.10	2	2,294	0.09%
2020/05/21	0	0.00	7	67.80	68.20	-7	2,275	-0.31%
2020/05/20	0.1	67.50	4	67.53	67.40	-4	2,262	-0.17%
2020/05/19	54	68.05	0	0.00	67.80	54	2,252	2.40%
2020/05/18	4	67.75	1	67.30	68.00	3	2,226	0.13%
2020/05/15	1	67.10	2	67.15	67.00	-1	2,202	-0.05%
2020/05/14	1	66.10	2	66.35	66.10	-1	2,153	-0.05%
2020/05/13	2	66.50	10	66.68	67.00	-8	2,125	-0.38%
2020/05/12	3	66.90	2	67.20	66.90	1	2,100	0.05%
2020/05/11	14	67.60	5	67.84	67.50	9	2,082	0.43%
2020/05/08	2	67.55	0	0.00	67.80	2	2,051	0.10%
2020/05/06	1	67.00	0	0.00	67.00	1	2,039	0.05%
2020/05/05	8	67.00	0	0.00	67.10	8	2,056	0.39%
2020/04/30	1	68.80	3	68.63	68.50	-2	2,043	-0.10%
2020/04/29	0	0.00	1	67.60	67.40	-1	2,033	-0.05%
2020/04/28	0.1	67.10	2	67.20	67.10	-2	2,029	-0.10%
2020/04/27	0	0.00	1	66.40	66.80	-1	2,069	-0.05%
2020/04/24	0.1	66.30	0	0.00	66.30	0.1	2,063	0.00%
2020/04/22	1	65.10	0	0.00	66.30	1	2,070	0.05%
2020/04/20	1	66.10	0	0.00	66.80	1	2,036	0.05%
2020/04/17	22	66.77	0	0.00	66.40	22	2,012	1.09%
2020/04/16	1.2	67.31	0	0.00	67.30	1.2	1,952	0.06%
2020/04/15	73	68.46	0	0.00	68.00	73	1,936	3.77%
2020/04/14	16	67.94	0	0.00	68.40	16	1,926	0.83%
2020/04/09	1	67.40	3	68.03	67.40	-2	1,935	-0.10%
2020/04/08	2	68.00	0	0.00	67.80	2	1,923	0.10%
2020/04/07	3	67.87	0	0.00	67.90	3	1,905	0.16%
2020/04/06	1	67.80	0.9	68.90	68.90	0.1	1,887	0.00%
2020/04/01	1	70.00	1	69.70	69.30	0	1,866	0.00%
2020/03/31	4	70.15	2	70.95	69.40	2	1,838	0.11%
2020/03/27	1.2	68.22	5	68.06	67.80	-3.9	1,787	-0.22%
2020/03/26	1	66.80	1	66.70	67.70	0	1,789	0.00%
2020/03/25	0.2	66.40	1	67.00	66.60	-0.9	1,808	-0.05%
2020/03/24	0	0.00	1	65.60	65.80	-1	1,801	-0.06%
2020/03/23	2	63.05	0	0.00	63.10	2	1,785	0.11%
2020/03/20	2	64.00	0	0.00	64.90	2	1,779	0.11%
2020/03/19	1.4	61.27	0	0.00	61.20	1.4	1,767	0.08%
2020/03/18	3	63.40	5	65.30	64.40	-2	1,699	-0.12%
2020/03/17	5.1	61.04	6	64.15	63.30	-0.9	1,651	-0.05%
2020/03/16	0	0.00	1	64.60	65.40	-1	1,636	-0.06%
2020/03/13	6	63.20	78	63.69	66.10	-72	1,603	-4.49%
2020/03/12	0	0.00	2	66.60	66.10	-2	1,541	-0.13%
2020/03/10	0	0.00	1	67.20	68.90	-1	1,486	-0.07%
2020/03/09	0	0.00	2	67.60	67.70	-2	1,484	-0.13%
2020/03/03	0	0.00	1	69.10	68.70	-1	1,489	-0.07%
2020/02/27	0	0.00	1	68.10	67.60	-1	1,491	-0.07%
2020/02/26	0	0.00	1	67.90	67.90	-1	1,486	-0.07%
2020/02/21	0.1	68.30	0	0.00	68.20	0.1	1,515	0.01%
2020/02/20	2	69.40	0	0.00	68.80	2	1,533	0.13%
2020/02/18	0.1	68.20	0	0.00	68.20	0.1	1,577	0.00%
2020/02/14	1	68.10	0	0.00	67.90	1	1,775	0.06%
2020/02/10	0.2	67.30	0	0.00	67.30	0.2	1,821	0.01%
2020/02/06	0.2	68.10	0	0.00	67.90	0.2	1,836	0.01%
2020/02/05	1	67.40	0	0.00	67.40	1	1,822	0.05%
2020/02/04	1	67.30	0	0.00	67.10	1	1,805	0.06%
2020/01/30	4.2	69.04	1	69.30	68.00	3.2	1,795	0.18%
2020/01/20	10.1	72.10	14	72.29	72.10	-3.9	1,750	-0.22%
2020/01/17	3.2	71.70	0	0.00	71.60	3.2	1,762	0.18%
2020/01/16	0.1	71.90	0	0.00	71.80	0.1	1,783	0.01%
2020/01/15	1	71.80	0	0.00	71.70	1	1,829	0.05%
2020/01/14	1.1	72.39	0	0.00	72.20	1.1	1,854	0.06%
2020/01/13	2	71.90	0	0.00	71.80	2	1,873	0.11%
2020/01/10	0.1	72.10	0	0.00	72.10	0.1	1,896	0.01%
2020/01/09	0.2	71.80	0	0.00	71.70	0.2	1,963	0.01%
2020/01/08	1	71.70	0	0.00	71.30	1	1,985	0.05%
2020/01/06	5	72.10	0	0.00	72.00	5	1,999	0.25%
2019/12/31	0	0.00	1	73.50	73.50	-1	2,025	-0.05%
2019/12/30	0	0.00	2	74.10	73.70	-2	2,025	-0.10%
2019/12/27	1	73.70	0	0.00	73.60	1	2,020	0.05%
2019/12/26	2	73.70	0	0.00	73.50	2	2,022	0.10%
2019/12/24	1	72.70	1	73.00	72.70	0	2,032	0.00%
2019/12/23	2.1	72.93	0	0.00	72.60	2.1	2,036	0.10%
2019/12/19	1	73.20	0	0.00	73.30	1	1,986	0.05%
2019/12/18	0.1	73.60	0	0.00	73.60	0.1	1,986	0.01%
2019/12/16	1	74.70	0	0.00	74.40	1	2,026	0.05%
2019/12/13	1.2	73.67	0	0.00	73.40	1.2	2,019	0.06%
2019/12/12	0.1	73.90	3	73.73	74.00	-2.9	2,010	-0.14%
2019/12/11	4.3	73.99	0	0.00	73.80	4.3	2,005	0.21%
2019/12/09	2	74.40	0	0.00	74.00	2	1,999	0.10%
2019/12/06	0.1	74.20	0	0.00	74.20	0.1	1,990	0.01%
2019/12/05	0.3	74.40	0	0.00	74.40	0.3	1,981	0.02%
2019/12/04	0.1	74.30	0	0.00	74.30	0.1	1,988	0.00%
2019/12/03	2	74.90	0	0.00	75.10	2	1,971	0.10%
2019/11/29	2	76.35	0	0.00	75.70	2	1,962	0.10%
2019/11/28	0	0.00	1	77.30	77.00	-1	1,952	-0.05%
2019/11/26	0	0.00	1	77.00	76.20	-1	1,970	-0.05%
2019/11/25	0.1	76.00	0	0.00	76.00	0.1	1,946	0.01%
2019/11/21	0.2	76.60	0	0.00	76.80	0.2	1,983	0.01%
2019/11/20	0.1	76.90	17	77.19	77.30	-16.9	1,984	-0.85%
2019/11/19	1	77.50	0	0.00	77.30	1	2,020	0.05%
2019/11/15	16	77.50	0	0.00	77.20	16	2,017	0.79%
2019/11/14	5	76.98	133	77.54	77.00	-128	2,000	-6.40%	大賣/鉅額交易
2019/11/13	1.6	73.13	1	73.20	73.00	0.6	1,855	0.03%
2019/11/12	1	74.20	0	0.00	74.30	1	1,932	0.05%
2019/11/11	0	0.00	2	74.45	74.50	-2	1,996	-0.10%
2019/10/29	0.2	72.00	1.2	72.17	72.10	-1.1	2,012	-0.05%
2019/10/28	0.2	72.50	0	0.00	72.80	0.2	1,998	0.01%
2019/10/24	0.2	73.60	1	74.00	74.00	-0.8	1,968	-0.04%
2019/10/23	0.2	73.00	29	74.00	73.30	-28.9	1,945	-1.48%
2019/10/21	51	72.79	0	0.00	72.80	51	1,880	2.71%
2019/10/17	0	0.00	4	71.83	72.60	-4	1,835	-0.22%
2019/10/15	0	0.00	1	70.20	70.40	-1	1,768	-0.06%
2019/10/09	0	0.00	3	69.70	69.60	-3	1,771	-0.17%
2019/10/08	0	0.00	5	69.50	69.90	-5	1,771	-0.28%
2019/10/07	0	0.00	2	69.00	68.40	-2	1,752	-0.11%
2019/10/03	2	67.90	0	0.00	67.60	2	1,755	0.11%
2019/10/02	2.2	68.31	1	68.20	68.40	1.2	1,776	0.06%
2019/10/01	0.4	67.50	0	0.00	67.50	0.4	1,819	0.02%
2019/09/26	1	67.40	2	67.00	67.00	-1	1,864	-0.05%
2019/09/25	0.1	68.00	0	0.00	67.90	0.1	1,853	0.01%
2019/09/24	3	68.07	0	0.00	68.10	3	1,866	0.16%
2019/09/23	1.1	68.01	0	0.00	68.10	1.1	1,867	0.06%
2019/09/20	2	68.90	25	69.00	68.30	-23	1,866	-1.23%
2019/09/19	1	70.00	0	0.00	69.50	1	1,862	0.05%
2019/09/18	0.3	70.70	0	0.00	70.70	0.3	1,943	0.02%
2019/09/17	7.7	71.44	1	71.70	71.50	6.7	2,027	0.33%
2019/09/10	0	0.00	1.8	69.91	70.00	-1.8	2,184	-0.08%
2019/09/09	0	0.00	1	70.00	70.00	-1	2,202	-0.05%
2019/09/05	1	70.70	0	0.00	70.60	1	2,209	0.05%
2019/09/04	10	70.50	3.2	70.62	70.90	6.8	2,213	0.31%
2019/09/03	3	71.80	1	71.20	70.40	2	2,240	0.09%
2019/09/02	15.1	69.99	1	70.30	71.20	14.1	2,237	0.63%
2019/08/30	0	0.00	7	70.10	69.70	-7	2,226	-0.31%
2019/08/29	0.1	69.60	0	0.00	69.60	0.1	2,190	0.00%
2019/08/28	3	70.40	0	0.00	69.80	3	2,198	0.14%
2019/08/27	0	0.00	5	70.30	70.80	-5	2,196	-0.23%
2019/08/26	1	70.80	7	70.10	70.30	-6	2,162	-0.28%
2019/08/23	5	70.50	0	0.00	70.80	5	2,132	0.23%
2019/08/22	0	0.00	2	70.45	70.80	-2	2,125	-0.09%
2019/08/21	4	67.58	3	68.80	68.90	1	2,152	0.05%
2019/08/20	7	67.69	0	0.00	67.60	7	2,141	0.33%
2019/08/19	1	68.70	1	68.90	68.20	0	2,115	0.00%
2019/08/16	7.2	68.80	1	69.10	68.80	6.2	2,095	0.29%
2019/08/15	3	69.47	2	69.55	69.10	1	2,065	0.05%
2019/08/14	7	67.53	1	67.00	67.20	6	1,977	0.30%
2019/08/13	0.4	64.00	1	64.10	63.60	-0.6	1,915	-0.03%
2019/08/12	1	64.10	1	64.90	64.10	0	1,925	0.00%
2019/08/08	0	0.00	1	63.00	63.00	-1	1,934	-0.05%
2019/08/07	0.3	63.00	0	0.00	62.30	0.3	1,933	0.01%
2019/07/31	2	66.80	0	0.00	66.50	2	1,922	0.10%
2019/07/29	0.1	67.00	0	0.00	66.90	0.1	1,922	0.01%
2019/07/26	0.1	67.10	0	0.00	67.10	0.1	1,920	0.01%
2019/07/22	0	0.00	1	67.50	67.20	-1	1,941	-0.05%
2019/07/18	0	0.00	0.3	67.60	67.40	-0.3	1,958	-0.02%
2019/07/16	1	68.30	0	68.00	67.60	1	1,933	0.05%
2019/07/11	0	0.00	1	69.60	69.20	-1	1,925	-0.05%
2019/07/10	1	68.50	0	0.00	68.80	1	1,943	0.05%
2019/07/09	1	68.80	0	0.00	68.60	1	1,940	0.05%
2019/07/05	2	70.80	0	0.00	70.50	2	1,928	0.10%
2019/07/04	0	0.00	1	74.90	76.00	-1	1,898	-0.05%
2019/07/03	2	74.85	0	0.00	74.60	2	1,864	0.11%
2019/06/28	0.2	75.60	0	0.00	75.50	0.2	1,854	0.01%
2019/06/27	0.6	76.10	0	0.00	76.40	0.6	1,850	0.03%
2019/06/26	1	75.90	1	77.10	75.80	0	1,874	0.00%
2019/06/25	1	76.70	0	0.00	78.00	1	1,855	0.05%
2019/06/24	0	0.00	5	77.30	78.00	-5	1,752	-0.29%
2019/06/21	1	76.60	21	76.38	76.50	-20	1,653	-1.21%
2019/06/19	0	0.00	1	73.60	74.90	-1	1,526	-0.07%
2019/06/18	0	0.00	1	72.50	72.50	-1	1,468	-0.07%
2019/06/12	1	71.70	3	72.13	71.60	-2	1,407	-0.14%
2019/06/11	0	0.00	1	70.40	71.50	-1	1,398	-0.07%
2019/06/10	0	0.00	0.3	69.50	69.40	-0.3	1,366	-0.02%
2019/05/29	1	69.30	0	0.00	68.70	1	1,301	0.08%
2019/05/28	0	0.00	1	70.50	69.80	-1	1,306	-0.08%
2019/05/24	0	0.00	3	69.10	68.70	-3	1,229	-0.24%
2019/05/23	3	68.60	0	0.00	68.70	3	1,223	0.25%
2019/05/20	0	0.00	1	69.50	69.50	-1	1,217	-0.08%
2019/05/17	0	0.00	1	69.40	68.70	-1	1,215	-0.08%
2019/05/16	3	69.50	1	71.30	68.80	2	1,203	0.17%
2019/05/15	1	71.50	0	0.00	71.50	1	1,169	0.09%
2019/05/14	1.2	70.72	0.6	70.80	70.70	0.6	1,159	0.06%
2019/05/10	1	70.20	4	69.93	69.50	-3	1,148	-0.26%
2019/05/09	2.2	70.28	0	0.00	70.00	2.2	1,141	0.19%
2019/05/08	0	0.00	1.4	71.96	71.90	-1.4	1,120	-0.12%
2019/05/07	1	72.90	0	0.00	72.80	1	1,103	0.09%
2019/05/06	1	73.10	1	72.80	72.80	0	1,105	0.00%
2019/05/03	0	0.00	2	74.30	74.20	-2	1,094	-0.18%
2019/05/02	1	74.20	0	0.00	74.50	1	1,095	0.09%
2019/04/30	4	73.60	0	0.00	73.80	4	1,086	0.37%
2019/04/26	2	74.10	0	0.00	74.30	2	1,054	0.19%
2019/04/25	4	75.05	0	0.00	75.10	4	1,039	0.38%
2019/04/24	0	0.00	1	75.80	75.70	-1	1,022	-0.10%
2019/04/23	0	0.00	0.1	76.00	75.80	-0.1	1,022	-0.01%
2019/04/22	1	76.60	0	0.00	76.20	1	1,018	0.10%
2019/04/19	1	75.90	0	0.00	76.60	1	1,030	0.10%
2019/04/18	20	75.90	0	0.00	75.40	20	1,043	1.92%
2019/04/15	1	77.90	1.1	77.71	77.70	-0.1	1,006	-0.01%
2019/04/12	2	78.45	1.2	78.30	78.10	0.8	994	0.08%
2019/04/11	0.2	79.10	0	0.00	79.00	0.2	980	0.02%
2019/04/09	0	0.00	10	79.10	79.80	-10	959	-1.04%
2019/04/08	0	0.00	2	79.35	79.20	-2	951	-0.21%
2019/04/03	0.1	78.60	0	0.00	78.50	0.1	924	0.01%
2019/04/02	1	78.60	0	0.00	78.70	1	914	0.11%
2019/04/01	21	80.03	0	0.00	79.60	21	903	2.32%
2019/03/29	0	0.00	2	80.85	80.90	-2	888	-0.23%
2019/03/28	2	77.95	1	77.60	77.70	1	874	0.11%
2019/03/26	1	80.40	0	0.00	80.10	1	874	0.11%
2019/03/22	21	80.82	0	0.00	81.20	21	872	2.41%
2019/03/21	7	82.36	20.3	82.24	81.90	-13.3	869	-1.53%
2019/03/15	0	0.00	20	82.00	81.70	-20	929	-2.15%
2019/03/12	0	0.00	2	80.15	80.40	-2	979	-0.20%
2019/03/11	11	79.14	0	0.00	79.40	11	999	1.10%
2019/03/08	30.3	80.98	0	0.00	80.70	30.3	1,046	2.90%
2019/03/06	0	0.00	30	81.90	81.90	-30	1,135	-2.64%
2019/03/05	20.3	81.15	0	0.00	81.10	20.3	1,138	1.78%
2019/03/04	0.2	81.50	0	0.00	81.50	0.2	1,140	0.02%
2019/02/27	29	82.36	0	0.00	81.40	29	1,139	2.55%
2019/02/26	30	82.80	0	0.00	82.70	30	1,120	2.68%
2019/02/25	20.3	82.05	2	82.10	82.10	18.3	1,111	1.64%
2019/02/22	1	82.40	0	0.00	82.50	1	1,115	0.09%
2019/02/21	51	82.60	0	0.00	82.60	51	1,120	4.55%
2019/02/20	4	82.55	2	83.30	83.10	2	1,120	0.18%
2019/02/18	0	0.00	1	82.00	81.40	-1	1,162	-0.09%
2019/02/15	1	82.00	0	0.00	81.80	1	1,168	0.09%
2019/02/14	10	82.10	1	81.80	81.70	9	1,173	0.77%
2019/02/13	1	81.80	0	0.00	81.20	1	1,173	0.09%
2019/02/12	2	82.10	0	0.00	81.60	2	1,171	0.17%
2019/02/11	0.4	81.70	0	0.00	81.80	0.4	1,183	0.03%
2019/01/28	0.2	81.60	0	0.00	81.60	0.2	1,197	0.02%
2019/01/25	1	82.50	2	82.25	82.50	-1	1,217	-0.08%
2019/01/22	1	80.40	0.6	80.40	80.40	0.4	1,316	0.03%
2019/01/21	0	0.00	1	81.30	81.70	-1	1,361	-0.07%
2019/01/18	1	81.30	0	0.00	81.30	1	1,427	0.07%
2019/01/16	0	0.00	1	82.40	82.00	-1	1,505	-0.07%
2019/01/14	1	80.50	0	0.00	81.00	1	1,637	0.06%
2019/01/11	0	0.00	1	82.40	82.20	-1	1,653	-0.06%
2019/01/09	0	0.00	4	80.78	81.00	-4	1,707	-0.23%
2019/01/08	0	0.00	2	78.40	78.40	-2	1,711	-0.12%
2019/01/04	0	0.00	1	78.00	77.80	-1	1,769	-0.06%
2019/01/02	1	78.10	0	0.00	77.70	1	1,836	0.05%
2018/12/27	2	78.55	2	79.00	78.50	0	1,908	0.00%
2018/12/26	0	0.00	0.2	78.10	77.80	-0.2	1,971	-0.01%
2018/12/25	1	78.20	0	0.00	78.20	1	2,005	0.05%
2018/12/22	0.2	80.40	1	80.40	80.40	-0.8	2,046	-0.04%
2018/12/21	4	79.13	2	80.00	80.20	2	2,079	0.10%
2018/12/20	2	81.85	5	82.00	80.80	-3	2,071	-0.14%
2018/12/19	0.2	83.60	0	0.00	83.60	0.2	2,093	0.01%
2018/12/18	0.2	83.80	0	0.00	83.80	0.2	2,126	0.01%
2018/12/14	0.3	84.40	1	84.80	84.40	-0.8	2,231	-0.03%
2018/12/13	1.5	84.50	0	0.00	84.30	1.5	2,304	0.06%
2018/12/12	0	0.00	1	85.40	85.40	-1	2,338	-0.04%
2018/12/11	0.2	84.10	1	84.30	84.00	-0.8	2,359	-0.03%
2018/12/10	1	83.70	6	85.47	84.30	-5	2,431	-0.21%
2018/12/07	2.2	85.87	0	0.00	85.30	2.2	2,425	0.09%
2018/12/05	0	0.00	2	89.25	89.10	-2	2,446	-0.08%
2018/12/04	1	89.40	2	89.10	88.50	-1	2,471	-0.04%
2018/12/03	7	89.17	0	0.00	87.70	7	2,499	0.28%
2018/11/30	0	0.00	1	91.00	91.00	-1	2,497	-0.04%
2018/11/29	0	0.00	1	85.10	85.00	-1	2,495	-0.04%
2018/11/28	0	0.00	1	83.40	84.20	-1	2,504	-0.04%
2018/11/26	0	0.00	1	82.70	82.30	-1	2,601	-0.04%
2018/11/23	0	0.00	1	81.20	81.20	-1	2,649	-0.04%
2018/11/22	0	0.00	3	82.80	82.30	-3	2,676	-0.11%
2018/11/19	4	85.50	0	0.00	84.20	4	2,992	0.13%
2018/11/16	1.2	82.92	0	0.00	82.70	1.2	3,008	0.04%
2018/11/15	0	0.00	1	84.00	82.70	-1	3,043	-0.03%
2018/11/13	0	0.00	1	76.50	80.00	-1	3,057	-0.03%
2018/11/09	1	78.10	1	78.40	78.20	0	3,140	0.00%
2018/11/08	1	79.40	4	79.55	79.10	-3	3,170	-0.09%
2018/11/05	0	0.00	1	78.00	77.80	-1	3,252	-0.03%
2018/11/02	1	77.20	1.6	77.83	78.90	-0.6	3,282	-0.02%
2018/11/01	0	0.00	1	76.40	77.10	-1	3,374	-0.03%
2018/10/31	1.4	75.89	3	77.13	77.50	-1.6	3,501	-0.05%
2018/10/30	4	73.53	1	74.00	75.60	3	3,524	0.09%
2018/10/29	1.5	76.10	2	76.65	76.10	-0.5	3,537	-0.01%
2018/10/17	1	54.80	23	54.85	54.70	-22	3,529	-0.62%
2018/10/16	0.2	53.80	54	53.92	54.10	-53.8	3,495	-1.54%
2018/10/15	1	54.50	0	0.00	54.30	1	3,466	0.03%
2018/10/12	3	53.40	1	52.40	55.20	2	3,445	0.06%
2018/10/11	6	54.98	1	56.20	54.00	5	3,437	0.15%
2018/10/09	0	0.00	1	59.60	59.10	-1	3,391	-0.03%
2018/10/08	0.2	58.80	0	0.00	59.00	0.2	3,388	0.01%
2018/10/05	5.2	60.04	0	0.00	59.70	5.2	3,387	0.15%
2018/10/04	3	61.10	4.1	61.10	61.30	-1.1	3,380	-0.03%
2018/10/03	0	0.00	4	61.80	62.00	-4	3,393	-0.12%
2018/10/02	5	61.20	1	61.70	61.70	4	3,372	0.12%
2018/09/28	0	0.00	1	60.40	60.70	-1	3,413	-0.03%
2018/09/27	0	0.00	18	60.47	60.00	-18	3,393	-0.53%
2018/09/26	7	59.50	1	59.80	59.90	6	3,360	0.18%
2018/09/25	0	0.00	1	60.00	60.00	-1	3,374	-0.03%
2018/09/21	0	0.00	3	58.80	58.80	-3	3,340	-0.09%
2018/09/20	4.3	57.29	30.1	56.90	56.70	-25.8	3,354	-0.77%
2018/09/18	0.2	57.80	1	58.00	57.70	-0.9	3,390	-0.03%
2018/09/17	2	58.20	0	0.00	58.20	2	3,401	0.06%
2018/09/14	0	0.00	4	58.33	58.10	-4	3,439	-0.12%
2018/09/13	15	57.20	0	0.00	57.50	15	3,451	0.43%
2018/09/12	4	57.48	4	57.48	57.80	0	3,438	0.00%
2018/09/11	2	56.05	2	56.50	56.80	0	3,432	0.00%
2018/09/10	6	55.85	2	56.00	55.90	4	3,460	0.12%
2018/09/07	4	58.68	30	58.20	58.20	-26	3,457	-0.75%
2018/09/06	3	59.63	3	58.90	59.30	0	3,475	0.00%
2018/09/05	4	60.33	10	60.80	59.30	-6	3,500	-0.17%
2018/09/04	1	61.50	0	0.00	61.50	1	3,525	0.03%
2018/09/03	5	62.20	0	0.00	61.60	5	3,551	0.14%
2018/08/31	10	62.30	1	62.80	63.00	9	3,564	0.25%
2018/08/30	0	0.00	3	62.83	62.80	-3	3,573	-0.08%
2018/08/29	0	0.00	1.1	62.27	62.00	-1.1	3,583	-0.03%
2018/08/28	10	61.75	6	61.90	61.50	4	3,611	0.11%
2018/08/27	5.2	61.50	0	0.00	61.50	5.2	3,655	0.14%
2018/08/24	1	61.50	0	0.00	61.50	1	3,642	0.03%
2018/08/23	3.4	62.32	0	0.00	62.00	3.4	3,715	0.09%
2018/08/22	1	62.80	1	63.00	62.80	0	3,725	0.00%
2018/08/21	13.4	62.12	8	62.05	62.00	5.4	3,709	0.15%
2018/08/20	11	62.41	0	0.00	62.20	11	3,702	0.30%
2018/08/17	30	63.10	31	63.02	63.00	-1	3,793	-0.03%
2018/08/16	66	62.50	63	63.21	62.90	3	3,766	0.08%
2018/08/15	10	62.40	54	62.50	62.50	-44	3,706	-1.19%
2018/08/14	1	59.80	1	59.70	59.40	0	3,595	0.00%
2018/08/13	6	59.25	1	59.30	59.00	5	3,711	0.13%
2018/08/09	1	61.50	0	0.00	61.30	1	3,740	0.03%
2018/08/08	1	61.20	6	61.32	61.80	-5	3,881	-0.13%
2018/08/07	5	60.20	3	60.20	60.30	2	3,861	0.05%
2018/08/02	1	59.20	0	0.00	58.70	1	3,914	0.03%
2018/08/01	7	59.33	1	59.40	59.40	6	3,903	0.15%
2018/07/31	10	58.25	1.2	58.43	58.60	8.8	3,883	0.23%
2018/07/30	4	58.13	1	58.10	58.00	3	3,871	0.08%
2018/07/27	2	62.40	1	62.00	62.00	1	3,790	0.03%
2018/07/25	1	62.80	3	64.00	62.60	-2	3,689	-0.05%
2018/07/20	0.2	61.80	3	62.10	61.80	-2.8	3,664	-0.08%
2018/07/19	7	62.47	0	0.00	62.20	7	3,682	0.19%
2018/07/18	3	63.10	3.6	63.44	63.00	-0.6	3,718	-0.02%
2018/07/13	10	62.60	0	0.00	62.70	10	3,713	0.27%
2018/07/10	1	61.40	0	0.00	61.10	1	3,797	0.03%
2018/07/09	1	61.60	0	0.00	61.60	1	3,855	0.03%
2018/07/06	1.2	59.08	0	0.00	59.90	1.2	3,900	0.03%
2018/07/05	0	0.00	14	59.51	59.60	-14	3,902	-0.36%
2018/07/03	11	61.53	1	60.90	60.70	10	4,130	0.24%
2018/06/29	10	61.40	0	0.00	62.20	10	4,158	0.24%
2018/06/28	0	0.00	18	61.36	61.20	-18	4,152	-0.43%
2018/06/26	0	0.00	2	61.60	61.60	-2	4,252	-0.05%
2018/06/25	4	63.40	0	0.00	62.60	4	4,338	0.09%
2018/06/22	3	62.80	0	0.00	63.00	3	4,742	0.06%
2018/06/21	3	62.70	0	62.90	62.90	3	4,794	0.06%
2018/06/15	0	0.00	1	62.90	63.20	-1	5,142	-0.02%
2018/06/13	2	62.45	16	61.84	62.10	-14	5,182	-0.27%
2018/06/12	4	64.15	6	62.73	62.70	-2	5,278	-0.04%
2018/06/11	1	64.30	1	65.20	64.50	0	5,338	0.00%
2018/06/08	1	64.80	1	65.00	65.00	0	5,401	0.00%
2018/06/07	2	64.95	1	64.30	64.60	1	5,425	0.02%
2018/06/06	1	64.50	4	64.83	65.00	-3	5,485	-0.05%
2018/06/05	6	63.63	2	64.50	64.40	4	5,501	0.07%
2018/06/04	1	63.20	4	64.13	64.40	-3	5,602	-0.05%
2018/06/01	1	61.80	2	62.20	62.40	-1	5,906	-0.02%
2018/05/31	3	61.47	4	62.00	61.30	-1	5,903	-0.02%
2018/05/30	5	61.90	5	61.90	61.40	0	5,995	0.00%
2018/05/28	12	62.37	4	62.50	62.70	8	6,088	0.13%
2018/05/25	1	62.40	5	62.72	62.70	-4	6,103	-0.07%
2018/05/24	10	61.12	0	0.00	61.40	10	6,106	0.16%
2018/05/23	4	61.68	1.5	61.24	61.20	2.5	6,142	0.04%
2018/05/22	7	61.69	4.1	61.92	61.90	2.9	6,171	0.05%
2018/05/21	5	60.92	11	61.07	62.00	-6	6,146	-0.10%
2018/05/18	3	60.00	2	59.60	59.60	1	6,028	0.02%
2018/05/17	8	59.89	1	59.80	59.70	7	6,050	0.12%
2018/05/16	0	0.00	2	60.05	60.00	-2	6,008	-0.03%
2018/05/15	2	58.75	0	0.00	58.60	2	5,886	0.03%
2018/05/11	0	0.00	17.3	57.99	58.20	-17.3	5,942	-0.29%
2018/05/10	11	58.00	0	0.00	57.90	11	5,939	0.19%
2018/05/09	0	0.00	4	58.10	58.20	-4	5,944	-0.07%
2018/05/08	2	57.10	0	0.00	57.60	2	5,945	0.03%
2018/05/04	2	57.25	1	57.80	57.00	1	5,920	0.02%
2018/05/03	8	57.81	2	58.20	57.60	6	5,916	0.10%
2018/05/02	2	57.60	2	58.10	58.80	0	5,917	0.00%
2018/04/30	0	0.00	2	57.40	57.70	-2	5,881	-0.03%
2018/04/27	3.2	57.05	0.4	57.30	57.30	2.8	5,887	0.05%
2018/04/26	2	57.50	4	57.80	57.80	-2	5,882	-0.03%
2018/04/25	2.2	57.66	1	57.90	57.80	1.2	5,887	0.02%
2018/04/24	5	57.80	1	58.10	58.20	4	5,892	0.07%
2018/04/19	6	58.38	1	58.50	58.50	5	5,981	0.08%
2018/04/18	1	57.20	1	58.10	58.10	0	5,973	0.00%
2018/04/17	3	57.57	4	57.40	56.80	-1	6,013	-0.02%
2018/04/16	4	58.80	2	58.85	58.80	2	5,966	0.03%
2018/04/13	0	0.00	3	58.70	58.60	-3	5,943	-0.05%
2018/04/12	0	0.00	3	58.70	58.60	-3	5,904	-0.05%
2018/04/11	2	58.10	0	0.00	58.10	2	5,899	0.03%
2018/04/10	2	58.35	11	58.62	58.50	-9	5,854	-0.15%
2018/04/09	0	0.00	1	58.20	58.50	-1	5,787	-0.02%
2018/04/03	1.2	56.70	2	56.60	56.70	-0.8	5,628	-0.01%
2018/04/02	2	56.55	1	56.40	56.30	1	5,594	0.02%
2018/03/30	2	56.30	12	55.82	56.40	-10	5,566	-0.18%
2018/03/29	8	56.96	0	0.00	56.30	8	5,495	0.15%
2018/03/28	7	57.10	7	56.36	57.00	0	5,485	0.00%
2018/03/27	22	58.40	23.2	58.25	57.00	-1.2	5,392	-0.02%
2018/03/26	2.2	58.00	0	0.00	58.00	2.2	4,942	0.04%
2018/03/23	2	57.05	0	0.00	58.90	2	4,854	0.04%
2018/03/22	8	58.24	14	58.36	57.50	-6	4,639	-0.13%
2018/03/21	0	0.00	6	58.82	59.10	-6	4,534	-0.13%
2018/03/20	6	57.52	3	57.73	58.10	3	4,400	0.07%
2018/03/19	2	57.50	13	57.52	58.00	-11	4,319	-0.25%
2018/03/16	0	0.00	7	56.84	57.00	-7	4,292	-0.16%
2018/03/15	3	56.87	5	56.96	57.40	-2	4,157	-0.05%
2018/03/13	10	55.30	0	0.00	55.50	10	3,960	0.25%
2018/03/12	3	55.37	27	55.31	55.40	-24	3,927	-0.61%
2018/03/09	3	54.80	9	54.38	54.20	-6	3,880	-0.15%
2018/03/08	4	54.90	4	54.93	54.70	0	3,864	0.00%
2018/03/07	60	53.43	53	53.83	55.30	7	3,723	0.19%
2018/03/06	8	52.28	21	52.26	52.30	-13	3,379	-0.38%
2018/03/05	4	52.50	7	52.10	51.90	-3	3,440	-0.09%
2018/03/02	17	51.51	0	0.00	51.40	17	3,274	0.52%
2018/03/01	18	51.54	0	0.00	51.90	18	3,230	0.56%
2018/02/27	0	0.00	1.2	51.55	51.30	-1.2	3,205	-0.04%
2018/02/26	2	52.00	30	51.90	52.00	-28	3,204	-0.87%
2018/02/23	10	51.05	0	0.00	50.70	10	3,190	0.31%
2018/02/12	1	47.65	5	47.55	47.60	-4	4,078	-0.10%
2018/02/09	0	0.00	1	47.65	47.65	-1	4,123	-0.02%
2018/02/07	0	0.00	1	48.60	48.40	-1	4,307	-0.02%
2018/02/06	1	48.30	0	0.00	47.30	1	4,428	0.02%
2018/01/30	0.2	51.70	0	0.00	51.60	0.2	5,010	0.00%
2018/01/25	1	52.70	2	52.65	52.80	-1	4,987	-0.02%
2018/01/24	0	0.00	5	51.70	52.30	-5	4,986	-0.10%
2018/01/18	1	53.20	10	53.00	53.00	-9	5,075	-0.18%
2018/01/17	1.1	53.09	1	53.00	53.10	0.1	5,056	0.00%
2018/01/16	0	0.00	5	53.14	53.40	-5	5,001	-0.10%
2018/01/12	1.2	52.35	2	52.10	52.10	-0.8	4,958	-0.02%
2018/01/11	2	52.50	40	52.10	52.00	-38	4,944	-0.77%
2018/01/10	3	51.70	0	0.00	51.50	3	4,850	0.06%
2018/01/09	0.2	51.30	1	51.50	51.50	-0.8	4,840	-0.02%
2018/01/08	10	51.80	0	0.00	51.70	10	4,842	0.21%
2018/01/03	0	0.00	30	50.80	50.80	-30	4,753	-0.63%
2018/01/02	30	50.50	1	50.70	50.50	29	4,720	0.61%