潤泰全 (2915)-富邦-中壢券商分點個股進出

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
70.7
漲跌
▼1.4
漲幅
-1.94%
成交量
14,884張
產業
上市貿易百貨類股
742人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

潤泰全 (2915)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/17	25.2	70.64	19	72.88	70.70	6.2	4,760	0.13%
2024/05/16	22	72.96	9.6	73.27	72.10	12.4	4,542	0.27%
2024/05/15	37.9	72.45	183.2	73.93	73.20	-145.3	4,294	-3.38%	大賣/鉅額交易
2024/05/14	25.6	68.45	65.2	68.84	68.20	-39.6	3,836	-1.03%
2024/05/13	23.1	66.83	55.2	68.77	69.60	-32.1	3,435	-0.94%
2024/05/10	0	0.00	3	62.67	63.30	-3	2,980	-0.10%
2024/05/09	11	62.65	0	0.00	61.90	11	2,902	0.38%
2024/05/08	0	0.00	1.1	62.27	62.60	-1.1	2,873	-0.04%
2024/05/07	0	0.00	51.1	63.19	63.00	-51.1	2,812	-1.82%
2024/05/06	1.8	63.64	6	63.85	63.70	-4.2	2,761	-0.15%
2024/05/03	13.5	62.77	18	63.63	62.60	-4.5	2,682	-0.17%
2024/05/02	65.6	63.53	18.5	63.67	63.60	47.1	2,583	1.82%
2024/04/30	1.2	60.77	1	61.60	60.20	0.2	2,289	0.01%
2024/04/29	1	61.20	36.5	60.96	61.10	-35.5	2,258	-1.57%
2024/04/26	0	0.00	8	60.18	60.10	-8	2,223	-0.36%
2024/04/25	2	59.60	0	0.00	59.90	2	2,209	0.09%
2024/04/23	2	59.80	0	0.00	59.80	2	2,228	0.09%
2024/04/22	0	0.00	1	60.10	60.00	-1	2,260	-0.04%
2024/04/18	12	58.60	1	59.80	60.00	11	2,202	0.50%
2024/04/17	1	58.10	0	0.00	58.60	1	2,198	0.05%
2024/04/16	10	58.47	0	0.00	58.40	10	2,188	0.46%
2024/04/15	0.1	59.80	0	0.00	59.70	0.1	2,155	0.00%
2024/04/11	5	59.60	2	59.80	59.80	3	2,169	0.14%
2024/04/10	0	0.00	5	60.10	60.30	-5	2,168	-0.23%
2024/04/09	0	0.00	0.1	59.90	59.90	-0.1	2,194	0.00%
2024/04/08	5	59.20	0	0.00	59.30	5	2,262	0.22%
2024/04/02	0	0.00	0.4	60.10	59.90	-0.4	2,339	-0.02%
2024/04/01	0.4	60.28	1	60.20	60.30	-0.6	2,359	-0.03%
2024/03/29	1	59.40	2	59.40	59.40	-1	2,356	-0.04%
2024/03/28	0	0.00	1	59.60	59.60	-1	2,361	-0.04%
2024/03/25	0	0.00	0.7	59.00	59.30	-0.7	2,395	-0.03%
2024/03/22	1	58.41	0	0.00	59.00	1	2,438	0.04%
2024/03/20	18	58.07	0	0.00	57.80	18	2,629	0.68%
2024/03/19	9.1	58.71	0	0.00	58.20	9.1	2,641	0.34%
2024/03/18	26	59.11	0.2	59.40	59.10	25.9	2,600	1.00%
2024/03/15	1	58.80	2	59.10	59.20	-1	2,652	-0.04%
2024/03/14	34.4	59.19	0	0.00	59.60	34.4	2,577	1.33%
2024/03/13	10.6	61.25	1	61.30	61.20	9.6	2,512	0.38%
2024/03/12	1.3	60.98	2	61.30	61.20	-0.7	2,524	-0.03%
2024/03/11	28	60.00	8.1	60.20	60.80	19.9	2,537	0.78%
2024/03/08	0.2	59.50	3.8	59.49	59.30	-3.6	2,500	-0.14%
2024/03/07	2	59.50	0	0.00	59.50	2	2,525	0.08%
2024/03/06	6.1	59.97	1	60.00	60.00	5.1	2,523	0.20%
2024/03/05	0	0.00	17	59.28	59.50	-17	2,560	-0.66%
2024/03/04	4	59.30	7	59.23	59.10	-3	2,569	-0.12%
2024/03/01	10	59.38	0	0.00	59.50	10	2,552	0.39%
2024/02/29	7	59.17	2.1	59.10	59.20	5	2,556	0.19%
2024/02/27	3	59.77	1.1	59.61	59.50	2	2,533	0.08%
2024/02/26	8.1	60.18	0	0.00	60.20	8.1	2,514	0.32%
2024/02/23	1.2	60.23	0	0.00	60.20	1.2	2,534	0.05%
2024/02/21	4	60.70	1	60.80	60.70	3	2,629	0.11%
2024/02/20	7.1	60.73	3	60.70	60.70	4.1	2,651	0.15%
2024/02/19	3.1	60.80	10	60.80	61.10	-6.9	2,695	-0.26%
2024/02/16	1	59.90	0	0.00	60.40	1	2,858	0.03%
2024/02/15	4	60.05	0	0.00	60.20	4	3,005	0.13%
2024/02/05	2	60.35	1	60.30	60.40	1	2,996	0.03%
2024/02/02	1.2	60.60	0	0.00	60.50	1.2	2,989	0.04%
2024/02/01	0	0.00	9	60.50	60.90	-9	2,985	-0.30%
2024/01/31	1	60.30	0	0.00	60.10	1	2,982	0.03%
2024/01/30	0	0.00	3	60.97	60.40	-3	2,967	-0.10%
2024/01/29	1	61.20	0	0.00	61.30	1	2,963	0.03%
2024/01/25	0.3	60.60	0	0.00	60.40	0.3	2,967	0.01%
2024/01/24	1	60.90	0	0.00	60.50	1	2,979	0.03%
2024/01/22	1	60.50	0	0.00	60.10	1	2,978	0.03%
2024/01/18	10	60.00	0	0.00	60.30	10	2,970	0.34%
2024/01/17	5.5	60.32	0	0.00	60.10	5.5	2,954	0.19%
2024/01/16	2	61.31	0	0.00	61.10	2	2,902	0.07%
2024/01/15	1	62.30	2	62.40	62.20	-1	2,852	-0.04%
2024/01/12	2	62.00	3	62.27	62.00	-1	2,872	-0.03%
2024/01/11	1	62.50	0	0.00	62.60	1	2,883	0.03%
2024/01/10	5	62.90	0	0.00	62.90	5	2,970	0.17%
2024/01/09	0	0.00	3	63.00	63.00	-3	2,973	-0.10%
2024/01/08	5	63.30	0	0.00	63.20	5	2,961	0.17%
2024/01/04	5	63.60	6	64.37	63.80	-1	2,930	-0.03%
2024/01/03	0	0.00	3.2	64.70	64.50	-3.2	2,926	-0.11%
2024/01/02	4	65.08	0	0.00	64.90	4	2,881	0.14%
2023/12/28	0	0.00	3	64.00	64.10	-3	2,782	-0.11%
2023/12/27	3.1	63.61	0	0.00	63.50	3.1	2,750	0.11%
2023/12/26	0	0.00	0.3	63.30	63.40	-0.3	2,721	-0.01%
2023/12/22	1	62.50	0.3	62.60	62.60	0.7	2,713	0.03%
2023/12/20	0	0.00	1	62.60	62.60	-1	2,688	-0.04%
2023/12/19	1	62.80	1	62.80	62.60	0	2,667	0.00%
2023/12/18	2	63.65	1.8	63.82	63.60	0.2	2,641	0.01%
2023/12/15	2	63.30	3	62.90	63.10	-1	2,638	-0.04%
2023/12/14	4	63.50	2	63.30	62.70	2	2,470	0.08%
2023/12/13	6	62.50	0	0.00	62.00	6	2,421	0.25%
2023/12/12	3	62.20	0	0.00	62.40	3	2,424	0.12%
2023/12/08	1	63.30	1	63.10	63.10	0	2,347	0.00%
2023/12/07	1	63.80	0	0.00	63.70	1	2,338	0.04%
2023/12/06	2	64.25	12	64.59	64.50	-10	2,304	-0.43%
2023/12/05	0	0.00	2	63.60	63.70	-2	2,257	-0.09%
2023/12/04	3	63.50	9.1	63.89	63.90	-6.1	2,232	-0.27%
2023/12/01	0	0.00	1	63.00	62.70	-1	2,201	-0.05%
2023/11/30	0	61.90	34	62.14	63.00	-34	2,181	-1.56%
2023/11/29	3	61.73	0	0.00	61.50	3	2,132	0.14%
2023/11/28	6	61.52	0	0.00	61.50	6	2,111	0.28%
2023/11/27	5	61.40	0.2	61.40	61.10	4.8	2,104	0.23%
2023/11/24	1	61.70	0	0.00	61.40	1	2,108	0.05%
2023/11/23	1	61.50	2	61.50	61.90	-1	2,147	-0.05%
2023/11/22	2	61.30	0	0.00	61.30	2	2,142	0.09%
2023/11/21	0	0.00	1.2	61.73	61.60	-1.2	2,133	-0.05%
2023/11/20	6	61.67	4	61.95	61.50	2	2,102	0.10%
2023/11/17	2	63.70	1	63.90	63.30	1	2,026	0.05%
2023/11/16	15	64.03	7	64.03	64.00	8	2,018	0.40%
2023/11/15	2	63.55	24.1	64.67	64.80	-22.1	2,009	-1.10%
2023/11/14	14	62.17	17	61.75	62.30	-3	1,838	-0.16%
2023/11/13	1	58.80	1	58.90	58.90	0	1,712	0.00%
2023/11/07	0	0.00	1	58.50	58.30	-1	1,820	-0.05%
2023/11/02	0	0.00	1	58.20	57.90	-1	1,920	-0.05%
2023/11/01	8	56.78	0	0.00	56.60	8	1,920	0.42%
2023/10/31	4.1	56.80	1	57.10	57.20	3.1	1,919	0.16%
2023/10/30	11	57.09	0	0.00	57.20	11	1,939	0.57%
2023/10/27	1	57.39	0	0.00	57.10	1	1,961	0.05%
2023/10/26	0.1	57.50	0	0.00	57.10	0.1	1,973	0.00%
2023/10/25	0	58.20	0	0.00	58.00	0	1,973	0.00%
2023/10/24	0	0.00	1	57.70	58.20	-1	1,988	-0.05%
2023/10/20	2.4	57.14	6	57.52	57.70	-3.6	2,020	-0.18%
2023/10/19	2	58.00	0	0.00	58.00	2	2,050	0.10%
2023/10/18	1	58.50	2	59.15	59.00	-1	2,054	-0.05%
2023/10/17	2	59.10	0	0.00	58.90	2	2,007	0.10%
2023/10/16	2	59.20	0	0.00	59.40	2	2,058	0.10%
2023/10/13	1	59.20	1	59.30	59.30	0	2,087	0.00%
2023/10/12	3	59.23	0	0.00	59.20	3	2,085	0.14%
2023/10/11	6	58.00	0	0.00	58.50	6	2,092	0.29%
2023/10/04	3.1	58.28	0	0.00	58.20	3.1	2,112	0.15%
2023/10/02	12	58.62	0	0.00	58.60	12	2,114	0.57%
2023/09/28	6.1	58.98	0	0.00	58.80	6.1	2,136	0.29%
2023/09/26	2	58.90	0	0.00	58.80	2	2,205	0.09%
2023/09/25	12	59.07	1	59.40	59.30	11	2,214	0.50%
2023/09/22	32	59.34	0	0.00	59.50	32	2,207	1.45%
2023/09/21	3	60.07	0	0.00	59.70	3	2,215	0.14%
2023/09/20	2	60.10	0	0.00	60.50	2	2,219	0.09%
2023/09/19	0	0.00	1.2	60.30	60.80	-1.2	2,185	-0.05%
2023/09/18	1.1	60.10	0	0.00	60.30	1.1	2,180	0.05%
2023/09/15	6	60.08	0	0.00	60.00	6	2,205	0.27%
2023/09/13	5	60.40	1	60.10	60.10	4	2,200	0.18%
2023/09/11	0	0.00	0.1	60.90	61.00	-0.1	2,250	0.00%
2023/09/07	1	60.80	0	0.00	60.80	1	2,293	0.04%
2023/09/06	1	61.30	0.2	61.90	61.20	0.8	2,312	0.04%
2023/09/05	0	0.00	5	62.00	61.90	-5	2,318	-0.22%
2023/09/04	0	0.00	1.1	62.20	62.30	-1.1	2,338	-0.04%
2023/09/01	2	62.10	0	0.00	61.90	2	2,375	0.08%
2023/08/31	0.1	62.00	1	62.10	62.30	-0.9	2,414	-0.04%
2023/08/30	1	61.80	0	0.00	62.00	1	2,532	0.04%
2023/08/29	4	61.55	4	62.08	62.30	0	2,537	0.00%
2023/08/28	0	0.00	2	60.80	60.70	-2	2,489	-0.08%
2023/08/25	0	0.00	4	60.33	60.20	-4	2,493	-0.16%
2023/08/24	0	0.00	1	59.30	59.50	-1	2,478	-0.04%
2023/08/23	1.1	59.51	3	59.50	59.50	-2	2,478	-0.08%
2023/08/22	1	59.70	3	59.60	59.70	-2	2,494	-0.08%
2023/08/21	0	0.00	3	60.77	60.90	-3	2,498	-0.12%
2023/08/17	4	58.60	20.4	58.82	59.60	-16.4	2,466	-0.66%
2023/08/16	4	60.28	0	0.00	60.20	4	2,440	0.16%
2023/08/15	20	61.10	1	61.00	60.90	19	2,422	0.78%
2023/08/14	3.2	60.73	8	60.95	60.80	-4.8	2,437	-0.20%
2023/08/11	4	60.90	7	61.24	61.30	-3	2,411	-0.12%
2023/08/10	1	60.40	3	60.10	60.10	-2	2,394	-0.08%
2023/08/09	6	61.85	3	62.10	61.80	3	2,443	0.12%
2023/08/08	0	0.00	0.4	62.10	62.20	-0.4	2,391	-0.02%
2023/08/07	0	62.20	0.2	62.30	62.60	-0.2	2,408	-0.01%
2023/08/04	2	62.00	1	62.30	62.20	1	2,405	0.04%
2023/08/02	0.1	62.30	1	62.50	62.50	-0.9	2,421	-0.04%
2023/08/01	0	0.00	10	62.60	62.70	-10	2,406	-0.42%
2023/07/26	0	0.00	2.1	61.99	61.20	-2.1	2,387	-0.09%
2023/07/25	3	60.80	0.4	61.00	61.00	2.6	2,387	0.11%
2023/07/24	1	61.20	0	0.00	61.30	1	2,419	0.04%
2023/07/21	1.1	61.52	0	0.00	61.70	1.1	2,424	0.04%
2023/07/20	2.3	62.80	3.2	62.24	62.50	-0.9	2,483	-0.04%
2023/07/19	2	60.70	0	0.00	60.80	2	2,503	0.08%
2023/07/18	1	62.00	4	62.00	62.20	-3	2,509	-0.12%
2023/07/17	3	61.47	0	0.00	61.40	3	2,506	0.12%
2023/07/14	0	0.00	2	61.05	61.40	-2	2,522	-0.08%
2023/07/13	10	61.20	1.2	60.68	60.90	8.8	2,540	0.35%
2023/07/11	72	62.23	0	62.20	61.80	72	2,548	2.82%
2023/07/10	112	61.62	0	0.00	61.50	112	2,568	4.36%	大買/鉅額交易
2023/07/07	1	60.30	30	59.70	60.60	-29	2,588	-1.12%
2023/07/06	0	0.00	1.2	61.58	60.60	-1.2	2,596	-0.05%
2023/07/05	7.1	62.87	2	62.50	61.90	5.1	2,579	0.20%
2023/07/04	4	62.30	3	61.93	62.50	1	2,562	0.04%
2023/07/03	0	0.00	1	61.10	61.00	-1	2,547	-0.04%
2023/06/28	0	0.00	1.1	60.04	60.80	-1.1	2,579	-0.04%
2023/06/26	0	0.00	1	59.50	59.10	-1	2,604	-0.04%
2023/06/21	19	58.98	0	0.00	58.70	19	2,638	0.72%
2023/06/20	2	59.60	0	0.00	59.30	2	2,626	0.08%
2023/06/19	6	59.82	0	0.00	59.80	6	2,647	0.23%
2023/06/16	0	0.00	2	60.40	59.60	-2	2,694	-0.07%
2023/06/14	0	60.60	0	0.00	60.50	0	2,795	0.00%
2023/06/13	0	60.60	0	0.00	60.70	0	2,879	0.00%
2023/06/12	0.1	60.60	12.1	60.30	60.30	-12	3,139	-0.38%
2023/06/09	5	61.10	1	61.50	61.10	4	3,130	0.13%
2023/06/08	4.1	61.34	0.4	60.90	61.10	3.7	3,131	0.12%
2023/06/07	0	0.00	3	61.27	61.40	-3	3,131	-0.10%
2023/06/06	3	60.80	1	60.20	60.90	2	3,097	0.06%
2023/06/05	3	59.03	5.5	60.01	60.50	-2.5	3,067	-0.08%
2023/06/02	0	0.00	3	57.47	57.30	-3	2,955	-0.10%
2023/06/01	2	56.90	1	57.10	57.00	1	2,946	0.03%
2023/05/31	0	0.00	1	56.90	57.00	-1	2,965	-0.03%
2023/05/30	0	0.00	2	56.20	56.20	-2	2,965	-0.07%
2023/05/29	0.6	56.11	16	56.40	56.40	-15.4	3,006	-0.51%
2023/05/26	4	55.98	4	56.10	55.90	0	3,012	0.00%
2023/05/24	2	57.20	1	57.30	57.30	1	2,992	0.03%
2023/05/23	20	57.00	0	0.00	57.10	20	3,000	0.67%
2023/05/22	3.2	56.88	2	56.90	57.00	1.2	2,997	0.04%
2023/05/19	6.4	56.15	2	56.20	56.10	4.4	2,997	0.15%
2023/05/18	1.5	56.43	6	56.40	56.10	-4.5	3,012	-0.15%
2023/05/17	0	0.00	8	55.76	55.50	-8	3,013	-0.27%
2023/05/16	4	55.48	9	55.64	55.50	-5	3,013	-0.17%
2023/05/15	29.2	54.65	1	54.40	54.70	28.2	3,008	0.94%
2023/05/12	10	56.48	2	56.70	56.50	8	2,950	0.27%
2023/05/11	18	56.94	0.2	57.50	56.70	17.8	2,945	0.60%
2023/05/10	2.9	57.94	0	0.00	57.80	2.9	2,920	0.10%
2023/05/09	10	58.59	0	0.00	57.90	10	2,925	0.34%
2023/05/08	6	58.57	1	58.60	58.50	5	2,929	0.17%
2023/05/05	0	0.00	10	58.10	58.00	-10	2,922	-0.34%
2023/05/04	7	58.03	247	58.00	58.40	-240	2,950	-8.13%	大賣/鉅額交易
2023/05/03	16	57.70	1	57.90	57.70	15	2,957	0.51%
2023/05/02	2.1	57.69	4	57.40	57.50	-1.9	3,014	-0.06%
2023/04/27	3	57.70	27	57.81	58.00	-24	3,080	-0.78%
2023/04/26	11	57.15	2	57.85	57.60	9	3,038	0.30%
2023/04/25	245	57.79	247	58.80	57.50	-2	2,990	-0.07%	大買/大賣/
2023/04/24	3	57.37	17	57.38	58.20	-14	2,914	-0.48%
2023/04/21	2	56.30	0	0.00	56.00	2	2,856	0.07%
2023/04/20	17	56.66	0	0.00	56.40	17	2,802	0.61%
2023/04/19	9.1	56.82	0	0.00	56.70	9.1	2,804	0.32%
2023/04/18	2	57.50	1	57.31	57.20	1	2,794	0.04%
2023/04/17	1	58.00	0	0.00	58.00	1	2,807	0.04%
2023/04/13	3	58.07	2	58.20	58.10	1	2,815	0.04%
2023/04/12	5	58.08	0	0.00	58.40	5	2,803	0.18%
2023/04/11	26	57.49	1	57.80	57.40	25	2,790	0.90%
2023/04/07	0	0.00	1	56.90	56.70	-1	2,833	-0.04%
2023/04/06	1	56.20	0	0.00	56.30	1	2,862	0.03%
2023/03/31	4	56.80	2	56.70	56.50	2	2,882	0.07%
2023/03/30	0	0.00	3	57.10	56.80	-3	3,082	-0.10%
2023/03/29	246	57.16	4	56.75	57.10	242	3,300	7.33%	大買/鉅額交易
2023/03/28	0	56.50	0	0.00	56.40	0	3,582	0.00%
2023/03/27	2.1	56.85	1	56.80	56.80	1.1	3,853	0.03%
2023/03/24	2	57.00	0	0.00	57.00	2	4,147	0.05%
2023/03/23	1	56.70	2	56.90	57.00	-1	4,176	-0.02%
2023/03/22	7	56.91	0	0.00	57.00	7	4,223	0.17%
2023/03/20	8.2	55.87	67	56.17	55.60	-58.8	4,364	-1.35%
2023/03/17	25	57.61	1	58.00	57.90	24	4,349	0.55%
2023/03/16	13.1	58.45	5.3	58.48	58.30	7.8	4,469	0.17%
2023/03/15	180.2	58.97	73	59.18	58.50	107.2	4,473	2.40%	大買/鉅額交易
2023/03/14	1	64.70	0	0.00	64.60	1	4,278	0.02%
2023/03/13	28	64.27	0	0.00	65.50	28	4,489	0.62%
2023/03/09	0	0.00	5	66.90	66.80	-5	4,610	-0.11%
2023/03/08	0	0.00	5	67.10	67.20	-5	4,630	-0.11%
2023/03/07	0	0.00	3	67.03	67.10	-3	4,640	-0.06%
2023/03/06	1	66.70	1	66.70	66.70	0	4,661	0.00%
2023/03/03	0	0.00	0.2	66.36	66.00	-0.2	4,712	-0.01%
2023/03/02	4	66.18	0.3	66.35	66.20	3.7	4,796	0.08%
2023/03/01	3	66.50	2	66.45	66.40	1	4,886	0.02%
2023/02/23	2.2	67.37	0	0.00	67.20	2.2	4,913	0.04%
2023/02/22	1	67.40	0	0.00	67.20	1	4,960	0.02%
2023/02/21	0	0.00	1	68.30	67.70	-1	5,012	-0.02%
2023/02/20	0	0.00	1	68.00	68.10	-1	5,120	-0.02%
2023/02/17	1	67.80	0	0.00	67.80	1	5,238	0.02%
2023/02/16	0	0.00	1.2	67.93	68.00	-1.2	5,406	-0.02%
2023/02/15	3	67.40	0	0.00	67.40	3	5,452	0.06%
2023/02/14	0	0.00	2	66.90	67.20	-2	5,461	-0.04%
2023/02/10	0	0.00	3	66.05	65.60	-3	5,553	-0.05%
2023/02/09	5	66.80	0	0.00	66.80	5	5,599	0.09%
2023/02/08	0	0.00	1	66.80	66.60	-1	5,621	-0.02%
2023/02/07	2	67.20	9	67.17	66.80	-7	5,670	-0.12%
2023/02/06	1	66.70	1	67.30	66.40	0	5,757	0.00%
2023/02/03	5	67.38	0	0.00	67.50	5	5,774	0.09%
2023/02/02	2	67.80	2.2	68.33	67.90	-0.2	5,809	0.00%
2023/02/01	2	66.85	1	67.60	67.40	1	5,872	0.02%
2023/01/31	2	66.60	2	66.10	66.90	0	5,928	0.00%
2023/01/30	0.3	65.10	0	0.00	65.10	0.3	5,901	0.00%
2023/01/17	1	63.80	0	0.00	63.70	1	5,863	0.02%
2023/01/16	1.5	63.80	3	64.40	63.80	-1.5	5,931	-0.03%
2023/01/13	1	64.30	1.1	64.59	64.00	-0.1	5,991	0.00%
2023/01/10	2.2	63.87	0	0.00	64.00	2.2	6,318	0.03%
2023/01/09	2	63.50	1	64.50	64.00	1	6,329	0.02%
2023/01/06	0	0.00	2	63.00	63.10	-2	6,363	-0.03%
2023/01/05	0	0.00	2	64.30	63.30	-2	6,551	-0.03%
2023/01/04	1	64.50	2	64.40	64.20	-1	6,812	-0.01%
2022/12/30	1	65.90	3.2	66.38	65.00	-2.2	6,950	-0.03%
2022/12/29	4	65.70	1	66.70	65.90	3	6,996	0.04%
2022/12/28	2	67.20	138.6	67.76	66.90	-136.6	7,119	-1.92%	大賣/鉅額交易
2022/12/27	2	67.80	5.2	68.05	67.90	-3.2	7,294	-0.04%
2022/12/26	2	66.70	5.4	66.92	67.30	-3.4	7,293	-0.05%
2022/12/23	4	66.68	3	65.90	66.70	1	7,274	0.01%
2022/12/22	2	67.00	2	65.60	66.60	0	7,234	0.00%
2022/12/21	10	63.90	18	64.26	64.90	-8	7,035	-0.11%
2022/12/20	9	65.30	13	65.68	64.10	-4	6,836	-0.06%
2022/12/19	16	67.78	20	67.41	67.00	-4	6,653	-0.06%
2022/12/16	6	70.57	25	69.71	68.70	-19	6,402	-0.30%
2022/12/15	3	69.60	13	69.32	69.10	-10	6,149	-0.16%
2022/12/14	13	69.15	5	68.64	69.30	8	6,138	0.13%
2022/12/13	3.7	67.08	1	66.90	66.90	2.7	6,097	0.04%
2022/12/12	28	67.00	1.2	66.38	66.50	26.8	6,108	0.44%
2022/12/09	25	69.18	15	68.97	68.90	10	6,048	0.17%
2022/12/08	8	69.44	20	70.42	69.10	-12	5,996	-0.20%
2022/12/07	23	71.41	33.3	70.70	71.30	-10.3	5,828	-0.18%
2022/12/06	23	70.52	41.1	70.81	70.00	-18.1	5,757	-0.31%
2022/12/05	18.1	70.45	12	70.46	70.40	6.1	5,702	0.11%
2022/12/02	15	67.55	7.1	67.49	67.20	7.9	5,566	0.14%
2022/12/01	2	67.20	0	0.00	66.30	2	5,549	0.04%
2022/11/30	0	0.00	32	66.00	66.30	-32	5,543	-0.58%
2022/11/29	0	0.00	1	65.50	66.10	-1	5,555	-0.02%
2022/11/28	1	66.20	6	65.60	66.10	-5	5,623	-0.09%
2022/11/25	4.1	66.79	7	66.26	66.00	-2.9	5,670	-0.05%
2022/11/24	2	66.60	4.4	66.26	66.80	-2.4	5,627	-0.04%
2022/11/23	1	65.40	2	64.75	65.00	-1	5,536	-0.02%
2022/11/22	7.2	63.35	21	62.94	64.00	-13.8	5,479	-0.25%
2022/11/21	1	64.20	1.1	64.68	64.10	-0.1	5,480	0.00%
2022/11/18	5.1	63.86	1	64.40	64.00	4.1	5,485	0.07%
2022/11/17	22.2	64.42	14	64.26	63.90	8.2	5,456	0.15%
2022/11/16	7	65.59	6.1	66.22	65.20	0.9	5,409	0.02%
2022/11/15	12	66.85	29.2	66.12	67.10	-17.2	5,317	-0.32%
2022/11/14	14	64.80	16.8	65.17	65.00	-2.8	5,222	-0.05%
2022/11/11	6.3	62.42	2.1	62.54	62.70	4.3	5,066	0.08%
2022/11/10	5	61.20	3	60.60	61.10	2	5,028	0.04%
2022/11/09	19.5	61.77	27	61.50	61.50	-7.5	5,132	-0.15%
2022/11/08	11	61.04	4.1	59.91	61.20	6.9	5,205	0.13%
2022/11/07	7	58.74	16	59.25	59.30	-9	5,240	-0.17%
2022/11/04	0.2	59.40	0	0.00	59.60	0.2	5,279	0.00%
2022/11/03	10	59.16	18.1	58.72	59.20	-8.1	5,334	-0.15%
2022/11/02	12	58.03	13	56.75	58.60	-1	5,400	-0.02%
2022/11/01	14	56.20	6	56.32	56.70	8	5,495	0.15%
2022/10/31	5	55.18	3	55.33	55.20	2	5,540	0.04%
2022/10/28	3	55.77	8	55.65	55.80	-5	5,610	-0.09%
2022/10/27	13	54.07	14	54.31	54.80	-1	5,593	-0.02%
2022/10/26	3	52.67	2	52.90	52.80	1	5,660	0.02%
2022/10/25	1.1	53.54	9	53.14	52.60	-7.9	6,121	-0.13%
2022/10/24	6	53.48	7	53.94	52.90	-1	6,126	-0.02%
2022/10/21	8	54.34	5	54.20	53.70	3	6,112	0.05%
2022/10/20	4	52.70	13.2	52.48	53.40	-9.2	6,148	-0.15%
2022/10/19	28	52.99	9.5	52.14	52.30	18.6	6,231	0.30%
2022/10/18	5	51.12	0	0.00	51.40	5	6,302	0.08%
2022/10/17	4	50.40	4.1	50.51	50.90	-0.1	6,854	0.00%
2022/10/14	22.1	51.34	15.2	51.20	51.00	6.9	6,956	0.10%
2022/10/13	13.8	52.31	12.6	51.81	50.90	1.2	7,122	0.02%
2022/10/12	4.3	53.66	8	53.39	53.60	-3.7	6,937	-0.05%
2022/10/11	12	50.15	0	0.00	50.10	12	6,663	0.18%
2022/10/07	3	50.90	9	50.93	51.00	-6	6,601	-0.09%
2022/10/06	0	0.00	7	50.46	50.60	-7	6,516	-0.11%
2022/10/05	98	50.18	17	50.18	50.00	81	6,463	1.25%
2022/10/04	41.2	49.64	11.7	49.62	49.65	29.5	6,343	0.46%
2022/10/03	6.2	50.47	2	51.00	50.30	4.2	6,162	0.07%
2022/09/30	0	0.00	2	51.20	51.10	-2	6,152	-0.03%
2022/09/29	0	0.00	1	51.00	51.10	-1	6,160	-0.02%
2022/09/28	7	50.81	0.4	50.70	50.50	6.6	6,156	0.11%
2022/09/27	0.1	52.30	2	51.50	52.60	-1.9	6,155	-0.03%
2022/09/26	5	50.96	155	51.16	51.40	-150	6,133	-2.45%	大賣/鉅額交易
2022/09/23	61	52.54	11	52.13	52.10	50	6,099	0.82%
2022/09/22	21	52.19	5	52.40	52.40	16	6,093	0.26%
2022/09/21	52.1	52.78	8	52.78	52.60	44.1	6,041	0.73%
2022/09/20	11.1	52.41	3	52.70	52.50	8.1	5,984	0.14%
2022/09/19	49	52.17	5.4	52.47	52.60	43.6	5,970	0.73%
2022/09/16	3.2	52.82	19	53.04	53.30	-15.9	5,887	-0.27%
2022/09/15	30	53.99	5	54.20	53.70	25	5,850	0.43%
2022/09/14	14	54.00	21	53.85	54.10	-7	5,847	-0.12%
2022/09/13	4	55.13	9	55.16	55.10	-5	5,849	-0.09%
2022/09/12	11	55.22	3	55.10	55.10	8	5,862	0.14%
2022/09/08	6.2	54.93	21	54.42	54.90	-14.8	5,858	-0.25%
2022/09/07	49	56.14	0	0.00	55.20	49	5,795	0.85%
2022/09/06	8	58.16	0	0.00	57.90	8	5,722	0.14%
2022/09/05	2	59.40	4	59.75	59.40	-2	5,698	-0.04%
2022/09/02	48	61.41	8	60.09	60.10	40	5,705	0.70%
2022/08/31	1	65.50	2	66.00	65.40	-1	5,586	-0.02%
2022/08/29	3	64.97	5	64.90	65.30	-2	5,569	-0.04%
2022/08/26	0	0.00	1	66.00	66.80	-1	5,540	-0.02%
2022/08/25	1	64.90	12	65.12	65.00	-11	5,496	-0.20%
2022/08/24	0	0.00	1	65.49	65.00	-1	5,491	-0.02%
2022/08/23	4	65.25	1	65.10	65.20	3	5,494	0.05%
2022/08/22	0	0.00	1	66.30	66.40	-1	5,526	-0.02%
2022/08/19	8	65.33	0.2	65.70	65.80	7.8	5,520	0.14%
2022/08/18	6	65.93	3	65.87	66.00	3	5,506	0.05%
2022/08/17	55	66.18	9.1	66.37	66.30	45.9	5,508	0.83%
2022/08/16	8	66.35	4.2	66.64	66.30	3.8	5,509	0.07%
2022/08/15	6	68.57	7	68.89	68.70	-1	5,406	-0.02%
2022/08/12	2.2	64.83	2.5	63.92	65.30	-0.3	5,302	-0.01%
2022/08/11	3.3	62.87	27.4	63.05	63.70	-24.1	5,286	-0.45%
2022/08/10	6	61.30	22	61.75	61.00	-16	5,273	-0.30%
2022/08/09	5.1	60.56	7.2	60.53	60.70	-2.1	5,321	-0.04%
2022/08/08	6.1	64.93	24.7	64.82	64.50	-18.6	5,342	-0.35%
2022/08/05	9.5	65.03	2.1	65.14	65.00	7.4	5,284	0.14%
2022/08/04	16	62.43	5.1	63.29	63.70	11	5,441	0.20%
2022/08/03	3.5	65.54	4	65.20	65.00	-0.5	5,496	-0.01%
2022/08/02	11	64.84	18	65.47	65.90	-7	5,716	-0.12%
2022/08/01	7.1	62.68	22	63.09	65.50	-14.9	6,231	-0.24%
2022/07/29	7.4	61.60	1	61.60	61.60	6.4	5,753	0.11%
2022/07/28	4.2	68.67	10	68.70	68.40	-5.8	5,718	-0.10%
2022/07/27	18	68.18	12.6	69.15	69.10	5.4	5,796	0.09%
2022/07/26	12.1	70.29	7	69.69	69.30	5.1	5,796	0.09%
2022/07/25	37	66.94	12	66.18	67.90	25	5,627	0.44%
2022/07/22	56.1	66.05	16.3	65.43	66.60	39.8	5,429	0.73%
2022/07/21	6.5	65.70	1	65.70	65.70	5.5	5,007	0.11%
2022/07/20	15.3	73.01	57.2	73.12	72.90	-41.9	4,995	-0.84%
2022/07/19	0	0.00	2	80.70	80.90	-2	4,811	-0.04%
2022/07/18	1	80.70	2	80.45	80.50	-1	4,803	-0.02%
2022/07/15	1	78.30	0	0.00	78.30	1	4,784	0.02%
2022/07/14	0	0.00	1	78.30	78.40	-1	4,787	-0.02%
2022/07/13	0.1	77.50	1	78.50	78.00	-0.9	4,809	-0.02%
2022/07/12	2	78.00	2	77.60	75.50	0	4,882	0.00%
2022/07/11	2	78.00	5	78.00	77.60	-3	4,875	-0.06%
2022/07/06	0	0.00	3	75.10	74.50	-3	4,955	-0.06%
2022/07/05	0	76.30	0	0.00	76.30	0	4,990	0.00%
2022/07/04	3.2	73.52	3	74.43	74.50	0.2	4,992	0.00%
2022/07/01	8.2	74.86	1	73.50	73.50	7.2	5,045	0.14%
2022/06/30	10	77.69	0	0.00	77.60	10	4,978	0.20%
2022/06/29	0	0.00	0.1	80.00	79.80	-0.1	4,966	0.00%
2022/06/28	2	79.95	0	80.00	80.00	2	4,983	0.04%
2022/06/27	0	0.00	6	80.92	80.80	-6	5,006	-0.12%
2022/06/24	0.4	79.29	1	79.99	79.60	-0.6	5,041	-0.01%
2022/06/23	6.4	78.04	5	78.30	78.20	1.4	5,069	0.03%
2022/06/22	2.6	79.49	1	81.90	79.10	1.6	5,110	0.03%
2022/06/21	1	81.10	1	81.60	81.40	0	5,123	0.00%
2022/06/20	7	79.95	1	79.50	78.80	6	5,159	0.12%
2022/06/17	4.3	81.87	0	0.00	82.60	4.3	5,198	0.08%
2022/06/16	0.1	82.90	5	82.40	82.40	-4.9	5,186	-0.09%
2022/06/15	0	0.00	1	84.80	84.30	-1	5,201	-0.02%
2022/06/14	1	82.70	2	83.80	84.00	-1	5,223	-0.02%
2022/06/13	1.2	84.32	0	0.00	84.00	1.2	5,256	0.02%
2022/06/09	0	0.00	1	85.50	86.00	-1	5,240	-0.02%
2022/06/08	6.1	85.67	0	0.00	85.50	6.1	5,261	0.11%
2022/06/07	10	85.00	2	84.50	85.00	8	5,310	0.15%
2022/06/06	2	84.20	4	84.05	84.60	-2	5,366	-0.04%
2022/06/02	3.1	84.51	0	0.00	84.40	3.1	5,475	0.06%
2022/06/01	3	85.60	0	0.00	85.10	3	5,590	0.05%
2022/05/31	0	0.00	0.2	84.80	85.10	-0.2	5,623	0.00%
2022/05/30	7	85.04	4	84.93	85.10	3	5,656	0.05%
2022/05/27	0	0.00	1.9	82.74	83.20	-1.9	5,653	-0.03%
2022/05/26	1	82.90	4	81.95	81.80	-3	5,707	-0.05%
2022/05/25	0.3	82.36	0	0.00	82.30	0.3	5,806	0.01%
2022/05/24	9.4	82.50	0	0.00	81.50	9.4	6,042	0.16%
2022/05/23	3.1	82.42	2	83.40	83.20	1.1	6,136	0.02%
2022/05/20	4	82.50	0	0.00	82.30	4	6,238	0.06%
2022/05/19	7.1	81.71	0	0.00	81.90	7.1	6,341	0.11%
2022/05/18	2.5	84.52	5	84.04	84.10	-2.6	6,319	-0.04%
2022/05/17	6	82.85	0	0.00	83.80	6	6,370	0.09%
2022/05/16	20	82.73	13	81.95	81.00	7	6,264	0.11%
2022/05/13	5.1	82.48	3	82.10	82.90	2.1	6,165	0.03%
2022/05/12	39.2	83.52	34.3	83.97	82.00	4.9	6,064	0.08%
2022/05/11	49.2	87.35	2	87.40	86.50	47.2	5,834	0.81%
2022/05/10	47	87.86	10	88.27	87.60	37	5,686	0.65%
2022/05/09	26.1	94.46	83.3	94.69	91.00	-57.2	5,402	-1.06%
2022/05/06	8.1	101.00	0	0.00	101.00	8.1	4,760	0.17%
2022/05/05	2	112.00	0.5	112.00	112.00	1.5	4,785	0.03%
2022/05/04	8	120.75	12.1	120.41	124.00	-4.1	4,793	-0.08%
2022/05/03	10	118.52	2	116.00	119.50	8	4,695	0.17%
2022/04/29	32	115.03	20	113.50	115.50	12	4,632	0.26%
2022/04/28	1	112.00	0	0.00	112.00	1	4,635	0.02%
2022/04/27	37	109.27	4	109.00	112.50	33	4,626	0.71%
2022/04/26	4	110.25	21.2	110.08	110.50	-17.2	4,485	-0.38%
2022/04/25	6.1	100.42	0	0.00	100.50	6.1	4,396	0.14%
2022/04/22	0	103.00	3.1	103.48	103.50	-3.1	4,382	-0.07%
2022/04/21	2	103.75	0.2	103.50	103.50	1.8	4,470	0.04%
2022/04/20	2.2	102.07	3	103.17	103.50	-0.8	4,502	-0.02%
2022/04/19	38.1	103.06	5	103.90	103.00	33.1	4,538	0.73%
2022/04/18	25.4	102.28	4	103.50	102.00	21.4	4,632	0.46%
2022/04/15	9	105.94	10	106.00	106.00	-1	4,564	-0.02%
2022/04/14	2.1	108.00	1	107.50	107.50	1.1	4,598	0.02%
2022/04/13	4	107.75	2	108.00	108.50	2	4,682	0.04%
2022/04/12	22.4	109.06	56	109.74	107.00	-33.6	4,665	-0.72%
2022/04/11	34.1	114.15	1	116.50	113.00	33.1	4,572	0.72%
2022/04/08	15	115.27	58	114.07	116.00	-43	4,553	-0.94%
2022/04/07	8.3	117.21	1.3	116.19	114.50	7	4,569	0.15%
2022/04/06	7.3	116.90	7.3	116.06	117.50	0	4,541	0.00%
2022/04/01	2	116.75	16	116.00	116.50	-14	4,530	-0.31%
2022/03/31	10	116.00	0	0.00	116.00	10	4,530	0.22%
2022/03/30	1	118.47	8	117.50	117.50	-7	4,582	-0.15%
2022/03/28	7	115.07	8	116.00	116.00	-1	4,814	-0.02%
2022/03/25	13	118.27	12	117.92	118.00	1	4,995	0.02%
2022/03/24	11	115.86	4	116.50	116.00	7	5,080	0.14%
2022/03/23	18	113.81	6	115.00	115.50	12	5,195	0.23%
2022/03/22	32	111.23	15	111.87	114.50	17	5,189	0.33%
2022/03/21	1	108.00	1	109.00	108.50	0	5,144	0.00%
2022/03/18	25	108.22	2	109.00	108.50	23	5,182	0.44%
2022/03/17	20	107.80	1	106.50	107.50	19	5,236	0.36%
2022/03/16	21	106.14	1	104.50	104.50	20	5,235	0.38%
2022/03/15	3.2	105.87	41	106.00	106.00	-37.8	5,194	-0.73%
2022/03/14	14.1	107.72	2.1	107.50	107.50	12	5,214	0.23%
2022/03/11	12.1	108.00	23	107.07	108.50	-11	5,224	-0.21%
2022/03/10	50.1	110.01	3	110.67	110.00	47	5,234	0.90%
2022/03/09	3	105.17	14	105.54	107.00	-11	5,237	-0.21%
2022/03/08	32.2	107.05	91	105.77	103.50	-58.8	5,279	-1.11%
2022/03/07	23.5	109.68	3	109.50	109.50	20.5	5,186	0.39%
2022/03/04	11	116.86	6	116.42	115.00	5	5,094	0.10%
2022/03/03	44	117.47	8	117.81	117.50	36	5,115	0.70%
2022/03/02	7.2	114.22	22	116.50	116.00	-14.8	5,103	-0.29%
2022/03/01	9.1	114.51	6	114.00	115.00	3.1	5,084	0.06%
2022/02/25	16.5	114.71	34	113.21	115.00	-17.5	5,061	-0.35%
2022/02/24	18.1	115.28	31.3	115.89	113.00	-13.2	5,019	-0.26%
2022/02/23	37	115.80	21.2	116.21	117.50	15.8	4,797	0.33%
2022/02/22	8.7	111.97	11.2	111.28	112.00	-2.5	4,706	-0.05%
2022/02/21	7.4	111.60	19.7	110.62	113.00	-12.3	4,609	-0.27%
2022/02/18	3	107.33	12	107.83	108.00	-9	4,520	-0.20%
2022/02/17	6	106.42	9.2	105.33	107.00	-3.2	4,518	-0.07%
2022/02/16	12	103.38	2	103.00	103.00	10	4,484	0.22%
2022/02/15	25	102.48	3	102.67	102.00	22	4,479	0.49%
2022/02/14	2.1	100.48	2	100.20	100.00	0.1	4,450	0.00%
2022/02/11	5	100.50	10	100.55	100.50	-5	4,436	-0.11%
2022/02/10	11	100.45	2.2	100.45	101.00	8.8	4,433	0.20%
2022/02/09	1	99.50	5	99.60	99.80	-4	4,440	-0.09%
2022/02/08	7	99.34	0	0.00	99.50	7	4,476	0.16%
2022/02/07	15	97.89	11.1	97.98	98.80	3.9	4,483	0.09%
2022/01/26	3	94.87	1	95.00	94.60	2	4,488	0.04%
2022/01/25	2.1	94.40	4	94.20	93.80	-1.9	4,598	-0.04%
2022/01/24	16.1	94.98	17.7	94.53	95.90	-1.6	4,658	-0.03%
2022/01/21	18.5	96.85	42	96.72	96.10	-23.6	4,708	-0.50%
2022/01/20	2.5	98.34	47.3	98.21	98.70	-44.8	4,720	-0.95%
2022/01/19	3.2	99.83	1	100.00	99.20	2.2	4,873	0.05%
2022/01/18	2.3	102.43	11	101.09	101.50	-8.7	4,960	-0.18%
2022/01/17	28.1	101.02	2.9	100.48	102.00	25.2	5,044	0.50%
2022/01/14	24.5	101.26	5.1	101.18	100.00	19.4	5,128	0.38%
2022/01/13	1.1	101.55	25	102.04	102.50	-23.9	5,120	-0.47%
2022/01/12	5	101.90	1.3	101.02	101.50	3.7	5,128	0.07%
2022/01/11	9.4	102.94	17	102.53	102.50	-7.7	5,114	-0.15%
2022/01/10	6	98.40	0.7	99.36	99.30	5.4	5,035	0.11%
2022/01/07	0	0.00	16.8	99.54	98.90	-16.8	5,042	-0.33%
2022/01/06	5.7	100.78	14.2	100.06	100.50	-8.5	5,016	-0.17%
2022/01/05	3.5	98.53	8.9	98.49	98.80	-5.4	5,041	-0.11%
2022/01/04	4	97.10	2	97.00	98.10	2	5,083	0.04%
2022/01/03	2.2	98.14	4	97.20	97.40	-1.8	5,126	-0.04%
2021/12/30	12	97.89	8	97.45	97.50	4	5,151	0.08%
2021/12/29	19	97.52	1.3	97.10	97.20	17.7	5,228	0.34%
2021/12/28	3.1	96.14	0.2	96.30	96.20	2.9	5,276	0.05%
2021/12/27	13	96.78	2	96.55	96.10	11	5,496	0.20%
2021/12/24	35	96.60	8	96.80	96.30	27	5,611	0.48%
2021/12/23	2.1	94.17	0	0.00	94.40	2.1	5,630	0.04%
2021/12/22	23.1	94.63	32.1	95.07	94.10	-9	5,572	-0.16%
2021/12/21	57	95.87	33.7	96.42	96.30	23.3	5,570	0.42%
2021/12/20	4.2	93.84	1	94.20	94.20	3.2	5,722	0.06%
2021/12/17	8.5	92.64	53	92.50	93.40	-44.5	5,685	-0.78%
2021/12/16	17.2	93.76	3	93.57	93.10	14.2	5,844	0.24%
2021/12/15	43	93.95	2	94.20	94.20	41	6,185	0.66%
2021/12/14	6	92.90	3	92.73	92.50	3	6,310	0.05%
2021/12/13	13.8	94.47	2	95.20	93.50	11.8	6,365	0.19%
2021/12/10	15	96.11	4.4	96.12	95.80	10.6	6,527	0.16%
2021/12/09	5.2	97.38	2	97.10	97.00	3.2	6,649	0.05%
2021/12/08	27.4	99.23	28	98.23	97.70	-0.6	6,843	-0.01%
2021/12/07	3.2	97.75	3	98.07	98.60	0.2	6,889	0.00%
2021/12/06	7	96.21	39	95.72	96.50	-32	6,922	-0.46%
2021/12/03	5.2	96.87	19	96.99	97.10	-13.8	6,968	-0.20%
2021/12/02	13.1	97.67	8	97.99	97.10	5.1	6,977	0.07%
2021/12/01	6	99.10	0.7	99.94	100.00	5.3	7,010	0.08%
2021/11/30	29.5	101.60	3	102.00	100.00	26.5	7,034	0.38%
2021/11/29	22	98.94	5	98.38	99.10	17	7,095	0.24%
2021/11/26	9.5	101.86	55.5	100.50	100.50	-46.1	7,131	-0.65%
2021/11/25	4.8	103.12	32.2	102.51	103.00	-27.4	7,181	-0.38%
2021/11/24	5.9	103.15	1.6	102.20	103.50	4.2	7,201	0.06%
2021/11/23	4.2	104.75	9	104.22	104.00	-4.8	7,182	-0.07%
2021/11/22	2.4	106.25	4.2	106.50	106.50	-1.8	7,119	-0.03%
2021/11/19	10.4	110.05	7	108.14	107.50	3.4	7,089	0.05%
2021/11/18	13.4	110.89	8	110.50	110.50	5.4	7,070	0.08%
2021/11/17	14	108.79	1	108.50	110.00	13	7,049	0.18%
2021/11/16	29.2	108.89	1	108.50	109.00	28.2	7,030	0.40%
2021/11/15	3	110.17	7	110.29	110.50	-4	7,020	-0.06%
2021/11/12	6	104.42	25	104.04	105.00	-19	6,951	-0.27%
2021/11/11	2	104.00	0	0.00	104.00	2	6,996	0.03%
2021/11/10	15	104.97	0	0.00	103.00	15	7,055	0.21%
2021/11/09	7	103.14	0	0.00	103.50	7	7,149	0.10%
2021/11/08	12	104.17	10	101.00	102.50	2	7,157	0.03%
2021/11/05	7.1	102.49	7	101.21	102.00	0.1	7,166	0.00%
2021/11/04	7.2	107.50	5	105.00	104.50	2.2	7,128	0.03%
2021/11/03	1	106.00	10	106.00	106.00	-9	7,109	-0.13%
2021/11/02	7	106.21	46	106.78	104.00	-39	7,065	-0.55%
2021/11/01	6.2	109.60	18	109.06	110.00	-11.8	6,976	-0.17%
2021/10/29	8	106.88	11	107.36	108.50	-3	6,886	-0.04%
2021/10/28	8.6	103.17	9	103.33	104.50	-0.4	6,811	-0.01%
2021/10/27	22	101.33	8.5	101.45	104.00	13.5	6,774	0.20%
2021/10/26	30	98.27	15	97.47	98.80	15	6,607	0.23%
2021/10/25	4	93.48	1	96.20	93.20	3	6,519	0.05%
2021/10/22	18	93.96	10	93.36	93.90	8	6,455	0.12%
2021/10/21	0	0.00	4	89.23	89.80	-4	6,409	-0.06%
2021/10/20	4.1	88.62	4	88.18	88.80	0.1	6,408	0.00%
2021/10/19	24	88.26	4	88.35	88.50	20	6,448	0.31%
2021/10/18	13	89.05	4	88.93	89.00	9	6,436	0.14%
2021/10/15	6.2	87.76	5	87.60	87.70	1.2	6,418	0.02%
2021/10/14	17	87.32	8	86.88	87.20	9	6,434	0.14%
2021/10/13	9	85.38	14	85.81	85.80	-5	6,473	-0.08%
2021/10/12	7.5	88.69	2.2	89.08	88.00	5.3	6,377	0.08%
2021/10/08	15.2	92.00	3	91.83	90.60	12.2	6,330	0.19%
2021/10/07	4	89.93	3	90.00	90.00	1	6,285	0.02%
2021/10/06	31	91.19	8.1	90.75	89.30	22.9	6,285	0.36%
2021/10/05	10	89.98	17	89.19	89.20	-7	6,247	-0.11%
2021/10/04	21.8	91.94	37	91.96	89.70	-15.2	6,383	-0.24%
2021/10/01	7	123.57	1	123.00	124.00	6	6,331	0.09%
2021/09/30	10	126.65	21.2	126.71	128.00	-11.2	6,261	-0.18%
2021/09/29	0	0.00	2	122.75	123.50	-2	6,174	-0.03%
2021/09/28	20.2	123.93	13.1	124.23	125.00	7.1	6,113	0.12%
2021/09/27	17	122.47	16	122.63	120.50	1	5,939	0.02%
2021/09/24	7.2	133.01	18	132.61	132.00	-10.9	5,575	-0.19%
2021/09/23	25	131.80	59	131.32	133.50	-34	5,454	-0.62%
2021/09/22	20.4	134.36	9	135.78	131.50	11.4	5,182	0.22%
2021/09/17	2	142.00	16.1	142.99	146.00	-14.1	4,843	-0.29%
2021/09/16	3.1	137.00	4	135.75	138.00	-0.9	4,705	-0.02%
2021/09/15	11	137.77	5	139.30	138.00	6	4,610	0.13%
2021/09/14	4	132.75	65.1	133.64	135.50	-61.1	4,370	-1.40%
2021/09/13	25.1	130.41	7	130.86	129.50	18.1	4,221	0.43%
2021/09/10	7	127.71	8.3	127.88	129.50	-1.3	4,038	-0.03%
2021/09/09	3	122.17	3	123.17	125.00	0	3,986	0.00%
2021/09/08	12	122.29	3	123.50	121.50	9	3,926	0.23%
2021/09/07	5	123.00	3	124.00	125.50	2	3,840	0.05%
2021/09/06	7	122.71	10.8	122.47	121.50	-3.8	3,781	-0.10%
2021/09/03	6	117.67	8	116.13	117.00	-2	3,655	-0.05%
2021/09/02	13	114.88	9	114.28	116.00	4	3,598	0.11%
2021/09/01	6	114.92	12	115.14	117.00	-6	3,509	-0.17%
2021/08/31	7	107.64	15	108.80	111.00	-8	3,391	-0.24%
2021/08/30	7	104.21	2	105.00	105.50	5	3,298	0.15%
2021/08/27	4	101.00	6	101.75	102.50	-2	3,244	-0.06%
2021/08/26	2	100.50	1	99.60	100.50	1	3,221	0.03%
2021/08/25	0	0.00	2	99.15	99.60	-2	3,237	-0.06%
2021/08/24	3	97.80	0	0.00	98.40	3	3,232	0.09%
2021/08/23	1	97.90	0	0.00	97.90	1	3,224	0.03%
2021/08/20	0	0.00	11	94.85	95.00	-11	3,223	-0.34%
2021/08/19	29	97.10	18.2	98.63	95.60	10.8	3,215	0.34%
2021/08/18	14	99.27	1	99.90	99.80	13	3,177	0.41%
2021/08/17	7	98.54	30	99.09	98.10	-23	3,157	-0.73%
2021/08/16	22	102.59	5	103.40	102.00	17	3,112	0.55%
2021/08/13	5	103.00	44.2	100.87	102.50	-39.2	3,082	-1.27%
2021/08/12	1	96.80	0	0.00	98.20	1	2,985	0.03%
2021/08/11	0	0.00	10.9	95.41	96.60	-10.9	3,004	-0.36%
2021/08/10	4	93.83	0	0.00	93.00	4	3,018	0.13%
2021/08/09	1	92.50	0.2	93.20	93.90	0.8	3,103	0.03%
2021/08/06	4.1	93.35	1	93.40	93.20	3.1	3,206	0.10%
2021/08/05	9	94.24	0	0.00	93.80	9	3,263	0.28%
2021/08/04	5	95.76	4	95.90	95.30	1	3,365	0.03%
2021/08/03	2	95.40	2	95.50	95.60	0	3,470	0.00%
2021/08/02	2.2	97.39	9.2	97.62	98.00	-7	3,529	-0.20%
2021/07/30	4	98.08	0	0.00	98.00	4	3,496	0.11%
2021/07/29	11	97.30	0	0.00	98.70	11	3,513	0.31%
2021/07/28	4.1	96.56	1	95.90	96.60	3.1	3,538	0.09%
2021/07/27	5	99.72	0.2	99.10	99.00	4.9	3,565	0.14%
2021/07/26	11	103.86	6	105.58	103.00	5	3,548	0.14%
2021/07/23	2	101.75	4.1	101.07	102.00	-2.1	3,488	-0.06%
2021/07/21	1	97.00	0	0.00	97.60	1	3,421	0.03%
2021/07/19	4	98.55	2	98.80	98.20	2	3,473	0.06%
2021/07/16	0	0.00	3	97.33	98.00	-3	3,494	-0.09%
2021/07/15	2	96.95	7	97.29	97.20	-5	3,513	-0.14%
2021/07/14	1	95.30	0.1	95.60	95.80	0.9	3,539	0.02%
2021/07/13	9	96.94	0	96.60	96.10	9	3,629	0.25%
2021/07/12	3	97.13	1	97.50	98.20	2	3,627	0.06%
2021/07/09	20.1	96.98	3.2	98.36	97.70	16.9	3,592	0.47%
2021/07/08	1	96.90	22.8	96.43	99.00	-21.8	3,394	-0.64%
2021/07/07	2	90.00	4	89.83	90.00	-2	3,301	-0.06%
2021/07/06	1.1	87.99	1	88.30	87.90	0.1	3,262	0.00%
2021/07/05	2	87.70	1	87.60	87.70	1	3,278	0.03%
2021/07/02	3	87.97	0	0.00	87.90	3	3,401	0.09%
2021/07/01	2.2	88.11	1.1	88.01	88.10	1.1	3,418	0.03%
2021/06/30	3.5	87.83	3	88.00	87.90	0.5	3,444	0.01%
2021/06/29	2.1	87.43	3	88.53	87.90	-0.9	3,493	-0.03%
2021/06/28	3	88.40	5	88.78	88.80	-2	3,503	-0.06%
2021/06/25	2	86.40	7.8	86.60	86.50	-5.8	3,497	-0.17%
2021/06/24	0	0.00	2	84.80	85.20	-2	3,737	-0.05%
2021/06/23	0	83.90	0	0.00	84.20	0	3,779	0.00%
2021/06/22	0	0.00	2	83.60	83.50	-2	3,840	-0.05%
2021/06/21	5.3	82.82	0.1	82.50	82.20	5.2	4,024	0.13%
2021/06/18	6	83.37	0	83.90	83.00	6	4,042	0.15%
2021/06/17	0.1	84.70	0	0.00	84.50	0.1	4,042	0.00%
2021/06/15	1.1	84.75	3	84.77	84.80	-1.9	4,225	-0.04%
2021/06/11	0	0.00	4.1	84.02	83.80	-4.1	4,265	-0.10%
2021/06/10	0	0.00	1	83.00	83.20	-1	4,306	-0.02%
2021/06/09	4.1	82.31	0	0.00	82.90	4.1	4,341	0.09%
2021/06/08	0	0.00	1	83.50	83.10	-1	4,370	-0.02%
2021/06/07	3	83.13	0	0.00	83.20	3	4,463	0.07%
2021/06/04	2	83.40	0	0.00	83.50	2	4,489	0.04%
2021/06/03	1	83.40	3	83.77	84.30	-2	4,557	-0.04%
2021/06/02	0.1	83.40	0	0.00	83.40	0.1	4,595	0.00%
2021/06/01	3	83.03	0	0.00	83.30	3	4,589	0.07%
2021/05/31	6	83.05	3	83.03	82.90	3	4,651	0.06%
2021/05/28	2	82.90	2	82.70	82.80	0	4,665	0.00%
2021/05/27	4	82.18	1	82.90	82.30	3	4,708	0.06%
2021/05/26	0	0.00	1	83.10	83.10	-1	4,747	-0.02%
2021/05/25	2	82.80	0	0.00	82.90	2	4,770	0.04%
2021/05/24	0	82.20	20	82.05	82.70	-20	4,794	-0.42%
2021/05/21	9	81.83	2	82.00	82.20	7	4,866	0.14%
2021/05/20	3	81.17	0	0.00	81.10	3	4,900	0.06%
2021/05/19	19	81.68	1	81.00	81.10	18	4,907	0.37%
2021/05/18	3	81.00	8	81.16	81.80	-5	4,954	-0.10%
2021/05/17	15	79.77	5	80.08	78.20	10	4,939	0.20%
2021/05/14	10	82.86	2	84.20	82.90	8	4,847	0.17%
2021/05/13	6	80.50	3	81.00	81.10	3	4,728	0.06%
2021/05/12	15.1	81.94	1.3	81.32	81.70	13.8	4,657	0.30%
2021/05/11	4	87.45	1	88.60	86.50	3	4,518	0.07%
2021/05/10	29.3	86.75	1.7	88.13	88.80	27.6	4,399	0.63%
2021/05/07	0	0.00	1	85.20	86.00	-1	4,331	-0.02%
2021/05/06	0	0.00	1	85.20	84.80	-1	4,320	-0.02%
2021/05/05	1	85.30	0	0.00	84.90	1	4,280	0.02%
2021/05/04	3	84.47	2	84.05	83.20	1	4,211	0.02%
2021/05/03	1.9	85.46	8	85.89	85.50	-6.1	4,142	-0.15%
2021/04/29	4	85.35	1	85.70	85.20	3	4,102	0.07%
2021/04/28	4	86.38	9	85.97	86.20	-5	4,075	-0.12%
2021/04/27	9.1	87.01	3	87.47	86.80	6.1	4,072	0.15%
2021/04/26	14	87.02	26	85.25	86.80	-12	4,042	-0.30%
2021/04/23	16	83.81	2	83.75	83.90	14	3,948	0.35%
2021/04/22	10	84.68	2	84.85	82.80	8	3,936	0.20%
2021/04/21	12	83.78	3	83.83	83.90	9	3,854	0.23%
2021/04/20	0	0.00	4	82.90	83.40	-4	3,839	-0.10%
2021/04/19	22.3	82.54	6	82.47	82.30	16.3	3,822	0.43%
2021/04/16	1	79.80	5	80.20	80.40	-4	3,714	-0.11%
2021/04/15	0	0.00	21	79.72	80.20	-21	3,689	-0.57%
2021/04/14	21	78.90	20	79.80	79.10	1	3,657	0.03%
2021/04/13	22	79.21	60	80.49	79.20	-38	3,647	-1.04%
2021/04/12	0	0.00	25	78.94	79.40	-25	3,614	-0.69%
2021/04/09	24	78.29	0	0.00	78.60	24	3,580	0.67%
2021/04/08	36	78.13	31.4	78.98	79.00	4.6	3,552	0.13%
2021/04/07	2	79.00	0	0.00	79.20	2	3,420	0.06%
2021/04/06	3	79.23	0	0.00	79.20	3	3,404	0.09%
2021/04/01	64	78.95	0	0.00	79.10	64	3,361	1.90%
2021/03/31	2	78.60	1.4	79.03	79.70	0.6	3,306	0.02%
2021/03/30	3	78.30	1	78.70	78.40	2	3,270	0.06%
2021/03/29	18	77.91	25	77.91	78.70	-7	3,233	-0.22%
2021/03/26	9	80.20	3	80.23	80.30	6	2,985	0.20%
2021/03/25	5.1	79.29	71	79.59	80.10	-65.9	2,951	-2.23%
2021/03/24	7.4	80.45	3	82.10	80.10	4.4	2,915	0.15%
2021/03/23	0	0.00	2	83.00	83.40	-2	2,719	-0.07%
2021/03/22	38	81.06	10.3	81.57	82.50	27.8	2,676	1.04%
2021/03/19	8	80.56	11	81.35	80.10	-3	2,645	-0.11%
2021/03/18	1	82.10	8	83.08	82.50	-7	2,508	-0.28%
2021/03/17	3	82.77	8.5	82.92	83.10	-5.5	2,457	-0.22%
2021/03/16	10	81.25	0.2	80.20	81.80	9.8	2,415	0.41%
2021/03/15	1	80.20	2	80.00	80.20	-1	2,389	-0.04%
2021/03/12	8.2	78.58	4	78.78	79.40	4.2	2,372	0.17%
2021/03/11	0	0.00	3	78.83	78.70	-3	2,364	-0.13%
2021/03/10	1	78.00	0	0.00	78.00	1	2,283	0.04%
2021/03/09	3.1	77.96	4	78.05	78.50	-1	2,267	-0.04%
2021/03/08	7.2	77.03	1	77.00	77.30	6.1	2,218	0.28%
2021/03/05	1	75.90	1.2	75.88	75.90	-0.2	2,178	-0.01%
2021/03/04	7	75.39	2	75.60	76.00	5	2,206	0.23%
2021/03/03	5.2	74.74	0	0.00	75.50	5.2	2,149	0.24%
2021/03/02	0	0.00	2	76.00	75.30	-2	2,122	-0.09%
2021/02/26	15	74.72	5	75.30	74.90	10	2,072	0.48%
2021/02/25	0	0.00	10.1	74.51	74.70	-10.1	2,017	-0.50%
2021/02/24	6	74.00	14	73.79	73.80	-8	2,009	-0.40%
2021/02/23	3	74.17	9	74.37	74.10	-6	1,964	-0.31%
2021/02/22	0	0.00	3	73.90	73.40	-3	1,876	-0.16%
2021/02/19	15	71.13	8	71.50	71.70	7	1,822	0.38%
2021/02/18	13.1	72.04	28	72.23	72.30	-14.9	1,823	-0.82%
2021/02/17	0.1	69.00	1	69.90	69.90	-0.9	1,790	-0.05%
2021/02/05	0	0.00	1	69.40	68.60	-1	1,793	-0.06%
2021/02/04	5.1	68.90	0	0.00	68.80	5.1	1,791	0.28%
2021/02/03	1	68.60	1	68.70	68.60	0	1,821	0.00%
2021/01/29	1	68.10	0	0.00	68.20	1	1,847	0.05%
2021/01/28	0	0.00	2	68.90	68.90	-2	1,834	-0.11%
2021/01/25	2	68.80	2	69.25	69.10	0	1,824	0.00%
2021/01/22	3	68.50	0	0.00	68.60	3	1,821	0.16%
2021/01/20	4.4	68.57	0	0.00	68.20	4.4	1,831	0.24%
2021/01/19	1	68.90	1	68.90	69.50	0	1,837	0.00%
2021/01/18	1	68.60	1	68.90	68.70	0	1,830	0.00%
2021/01/15	16.1	69.14	0	0.00	69.10	16.1	1,819	0.89%
2021/01/14	5	69.82	1	70.00	70.00	4	1,820	0.22%
2021/01/13	1	69.60	1	69.60	70.20	0	1,819	0.00%
2021/01/12	5	69.76	1	69.20	69.30	4	1,791	0.22%
2021/01/08	0	0.00	11.9	70.85	70.90	-11.9	1,746	-0.68%
2021/01/06	6	70.22	0	0.00	69.80	6	1,713	0.35%
2021/01/05	0	0.00	3	70.33	71.00	-3	1,698	-0.18%
2020/12/31	3	69.80	0	0.00	69.70	3	1,648	0.18%
2020/12/29	5	69.20	0	0.00	69.40	5	1,631	0.31%
2020/12/28	0	0.00	1	69.00	69.50	-1	1,621	-0.06%
2020/12/25	1	68.80	0	0.00	69.00	1	1,612	0.06%
2020/12/24	22	68.58	2	69.00	68.20	20	1,613	1.24%
2020/12/22	3.2	68.61	10	69.00	68.00	-6.8	1,587	-0.43%
2020/12/18	5	69.00	1	70.00	70.00	4	1,568	0.26%
2020/12/17	5	68.80	0	0.00	69.00	5	1,541	0.32%
2020/12/14	1	68.40	2	68.40	68.40	-1	1,519	-0.07%
2020/12/11	5	68.86	0	0.00	68.70	5	1,515	0.33%
2020/12/10	0.5	69.10	0	0.00	69.10	0.5	1,500	0.03%
2020/12/09	3	69.80	0	0.00	69.30	3	1,487	0.20%
2020/12/08	1	70.40	8	70.25	69.90	-7	1,466	-0.48%
2020/12/07	2	70.25	1	70.80	70.40	1	1,441	0.07%
2020/12/03	0	0.00	3	70.27	70.50	-3	1,393	-0.22%
2020/12/02	1	70.00	14	70.03	69.80	-13	1,377	-0.94%
2020/11/30	4	70.30	2	70.10	69.60	2	1,362	0.15%
2020/11/27	0	0.00	7	69.20	69.10	-7	1,328	-0.53%
2020/11/26	0.5	69.00	10	69.20	69.10	-9.5	1,349	-0.70%
2020/11/25	0	0.00	8	69.10	68.90	-8	1,398	-0.57%
2020/11/24	1	69.10	0.4	69.00	69.00	0.6	1,476	0.04%
2020/11/20	0	68.90	0	0.00	68.80	0	1,524	0.00%
2020/11/19	0	0.00	1	69.10	69.00	-1	1,561	-0.06%
2020/11/18	1.1	69.29	6	69.00	69.30	-4.9	1,553	-0.32%
2020/11/17	0	0.00	2	69.30	69.30	-2	1,533	-0.13%
2020/11/16	0	0.00	15	68.91	68.60	-15	1,553	-0.97%
2020/11/13	0	0.00	9	68.70	68.60	-9	1,542	-0.58%
2020/11/12	3	67.43	0	0.00	67.30	3	1,502	0.20%
2020/11/11	0	0.00	6	67.90	68.00	-6	1,509	-0.40%
2020/11/10	0	0.00	11	66.95	67.30	-11	1,546	-0.71%
2020/11/09	0	0.00	1.1	66.49	66.20	-1.1	1,536	-0.07%
2020/11/06	1	66.20	11	66.40	66.10	-10	1,566	-0.64%
2020/11/05	1	66.50	0	0.00	66.50	1	1,594	0.06%
2020/11/04	1	66.30	0	0.00	66.30	1	1,598	0.06%
2020/11/02	1	66.30	0.6	66.50	66.50	0.4	1,619	0.02%
2020/10/29	1	65.80	1	66.70	66.60	0	1,628	0.00%
2020/10/28	1	66.90	0	0.00	66.90	1	1,628	0.06%
2020/10/27	2	67.00	3	66.93	66.80	-1	1,618	-0.06%
2020/10/23	1	66.40	0	0.00	66.30	1	1,617	0.06%
2020/10/22	4	66.08	2	66.10	66.20	2	1,638	0.12%
2020/10/21	0	0.00	43	65.51	65.80	-43	1,653	-2.60%
2020/10/20	2	65.30	0	0.00	65.20	2	1,676	0.12%
2020/10/15	0	0.00	1	65.60	65.40	-1	1,735	-0.06%
2020/10/14	0	0.00	1	65.80	65.60	-1	1,757	-0.06%
2020/10/13	0	0.00	4	65.20	65.50	-4	1,808	-0.22%
2020/10/08	20	65.00	0	0.00	65.20	20	2,046	0.98%
2020/10/07	20	65.40	0	0.00	65.20	20	2,114	0.95%
2020/10/06	1	65.00	3	65.10	65.10	-2	2,192	-0.09%
2020/09/30	3	64.90	4	64.70	64.70	-1	2,272	-0.04%
2020/09/29	0.3	64.80	3.2	65.02	64.80	-3	2,299	-0.13%
2020/09/28	1	64.70	0	0.00	64.60	1	2,331	0.04%
2020/09/25	1	64.30	0	0.00	64.60	1	2,370	0.04%
2020/09/24	4	64.63	0	0.00	64.50	4	2,396	0.17%
2020/09/23	2	65.70	0	0.00	65.30	2	2,427	0.08%
2020/09/22	3	66.10	0	0.00	65.80	3	2,459	0.12%
2020/09/21	2	66.35	4.4	66.55	66.50	-2.4	2,489	-0.10%
2020/09/18	3.5	66.59	0.4	66.50	66.50	3.1	2,510	0.12%
2020/09/17	0.2	66.50	0	0.00	66.40	0.2	2,538	0.01%
2020/09/16	1	66.60	0	0.00	66.40	1	2,562	0.04%
2020/09/15	2	66.70	1	66.90	66.60	1	2,587	0.04%
2020/09/14	0	0.00	3	67.00	66.80	-3	2,611	-0.11%
2020/09/11	3	67.03	10	66.80	66.80	-7	2,624	-0.27%
2020/09/10	0	0.00	2	67.50	67.40	-2	2,642	-0.08%
2020/09/09	0	0.00	2	67.30	67.60	-2	2,669	-0.07%
2020/09/08	2	67.40	0	0.00	67.30	2	2,694	0.07%
2020/09/07	0	0.00	1	67.40	67.30	-1	2,749	-0.04%
2020/09/04	2	66.80	3	67.10	67.20	-1	2,798	-0.04%
2020/09/03	0	0.00	2	68.00	67.60	-2	2,846	-0.07%
2020/09/02	1	68.00	1	67.70	67.50	0	2,887	0.00%
2020/09/01	2	69.00	1	68.60	68.30	1	2,925	0.03%
2020/08/31	5	69.60	4	69.63	69.60	1	2,939	0.03%
2020/08/28	0	0.00	10	68.52	68.90	-10	2,921	-0.34%
2020/08/27	2	67.00	19	67.48	67.50	-17	2,920	-0.58%
2020/08/26	1	66.80	1	67.30	66.80	0	2,906	0.00%
2020/08/25	0	0.00	1	66.60	66.50	-1	2,979	-0.03%
2020/08/21	2	64.85	1	64.70	64.70	1	3,630	0.03%
2020/08/20	2	64.85	1	66.20	64.10	1	3,668	0.03%
2020/08/19	0	0.00	2	67.10	66.10	-2	3,642	-0.05%
2020/08/18	0	0.00	9	65.60	65.50	-9	3,597	-0.25%
2020/08/17	4	65.43	0	0.00	65.40	4	3,613	0.11%
2020/08/14	7	64.94	3	65.43	65.50	4	3,624	0.11%
2020/08/12	8	66.65	4	66.95	67.00	4	3,596	0.11%
2020/08/11	1	66.10	6	66.55	66.40	-5	3,598	-0.14%
2020/08/10	2	65.70	0	0.00	65.90	2	3,623	0.06%
2020/08/06	2	66.00	2	66.00	66.00	0	3,676	0.00%
2020/08/05	1	65.30	3	65.47	65.60	-2	3,692	-0.05%
2020/08/04	0	0.00	10	64.80	65.10	-10	3,719	-0.27%
2020/08/03	0	0.00	10	64.50	64.50	-10	3,733	-0.27%
2020/07/31	4	64.65	0	0.00	64.20	4	3,735	0.11%
2020/07/30	0	0.00	1	64.10	64.10	-1	3,724	-0.03%
2020/07/29	1	64.50	1	64.30	64.30	0	3,723	0.00%
2020/07/28	1.4	63.36	0	0.00	63.30	1.4	3,736	0.04%
2020/07/27	1	63.50	0	0.00	64.00	1	3,752	0.03%
2020/07/23	2	65.05	0	0.00	65.00	2	3,733	0.05%
2020/07/22	2	65.60	0	0.00	65.80	2	3,718	0.05%
2020/07/21	1	65.30	1	65.50	65.70	0	3,707	0.00%
2020/07/20	11	64.94	0	0.00	65.20	11	3,693	0.30%
2020/07/17	5	65.32	1	65.50	65.30	4	3,679	0.11%
2020/07/16	11	66.45	3	66.60	66.10	8	3,652	0.22%
2020/07/15	13	71.49	12	71.56	71.40	1	3,554	0.03%
2020/07/14	2	71.40	0	0.00	71.30	2	3,480	0.06%
2020/07/13	1	71.80	0	0.00	71.80	1	3,426	0.03%
2020/07/10	3	71.40	0	0.00	71.10	3	3,372	0.09%
2020/07/09	0	0.00	17	72.00	71.90	-17	3,340	-0.51%
2020/07/08	2	71.90	16	71.99	71.90	-14	3,314	-0.42%
2020/07/07	0	0.00	29	72.07	72.00	-29	3,292	-0.88%
2020/07/06	8	72.06	3	72.00	72.00	5	3,271	0.15%
2020/07/03	3	71.90	3.3	72.05	71.90	-0.3	3,245	-0.01%
2020/07/02	1	71.90	1	72.00	72.40	0	3,233	0.00%
2020/07/01	13	71.86	1	71.90	71.70	12	3,203	0.37%
2020/06/30	10	69.80	15	70.42	70.80	-5	3,182	-0.16%
2020/06/29	0	0.00	4	69.38	69.40	-4	3,209	-0.12%
2020/06/24	5	68.94	3	69.17	69.10	2	3,187	0.06%
2020/06/23	4	68.55	1	68.80	69.00	3	3,176	0.09%
2020/06/22	3	68.57	0	0.00	68.60	3	3,174	0.09%
2020/06/19	5	69.10	1	69.10	68.90	4	3,158	0.13%
2020/06/18	1	69.30	3	69.20	69.10	-2	3,157	-0.06%
2020/06/17	7	68.96	3	69.20	69.40	4	3,156	0.13%
2020/06/16	3	69.07	1	69.40	69.10	2	3,164	0.06%
2020/06/15	3	69.10	1	68.60	68.60	2	3,222	0.06%
2020/06/12	4	68.75	2	68.75	69.00	2	3,255	0.06%
2020/06/11	3	69.10	10	69.10	68.80	-7	3,240	-0.22%
2020/06/10	11	70.48	47	69.71	70.60	-36	3,222	-1.12%
2020/06/09	30	69.50	4	69.85	69.20	26	3,234	0.80%
2020/06/08	2	69.30	3	69.50	69.80	-1	3,237	-0.03%
2020/06/05	1	68.50	0	0.00	68.30	1	3,195	0.03%
2020/06/04	10	68.14	130	68.10	68.00	-120	3,169	-3.79%	大賣/鉅額交易
2020/06/03	13	68.50	9	68.58	68.40	4	3,176	0.13%
2020/06/02	1	67.10	0	0.00	67.40	1	3,102	0.03%
2020/06/01	5	66.78	3	66.90	66.90	2	3,078	0.06%
2020/05/29	139	67.34	2	67.30	65.30	137	2,978	4.60%	大買/鉅額交易
2020/05/28	26	68.61	1	69.20	68.00	25	2,349	1.06%
2020/05/27	3	68.87	109	68.75	69.00	-106	2,332	-4.55%	大賣/鉅額交易
2020/05/26	0	0.00	25	68.29	68.30	-25	2,307	-1.08%
2020/05/25	2	67.45	0	0.00	67.50	2	2,294	0.09%
2020/05/22	3	67.37	0	0.00	67.10	3	2,294	0.13%
2020/05/21	0	0.00	5	68.16	68.20	-5	2,275	-0.22%
2020/05/19	1.1	67.98	1	68.50	67.80	0.1	2,252	0.00%
2020/05/18	0	0.00	1	67.20	68.00	-1	2,226	-0.04%
2020/05/15	0	0.00	0.6	67.10	67.00	-0.6	2,202	-0.03%
2020/05/14	1	66.40	1	66.20	66.10	0	2,153	0.00%
2020/05/13	2	66.45	0	0.00	67.00	2	2,125	0.09%
2020/05/12	2	67.05	0	0.00	66.90	2	2,100	0.10%
2020/05/11	134	67.70	0	0.00	67.50	134	2,082	6.44%	大買/鉅額交易
2020/05/08	0	0.00	10	67.50	67.80	-10	2,051	-0.49%
2020/04/30	0	0.00	4	68.75	68.50	-4	2,043	-0.20%
2020/04/28	1	66.50	0	0.00	67.10	1	2,029	0.05%
2020/04/27	0	0.00	5	66.80	66.80	-5	2,069	-0.24%
2020/04/22	1	65.60	1	65.90	66.30	0	2,070	0.00%
2020/04/21	10	66.00	0	0.00	65.90	10	2,063	0.48%
2020/04/20	11	66.20	0	0.00	66.80	11	2,036	0.54%
2020/04/17	42	66.75	0	0.00	66.40	42	2,012	2.09%
2020/04/14	0	0.00	1	68.20	68.40	-1	1,926	-0.05%
2020/04/13	3	67.67	0	0.00	67.50	3	1,914	0.16%
2020/04/09	0	0.00	2	67.75	67.40	-2	1,935	-0.10%
2020/04/08	1	67.80	1	67.50	67.80	0	1,923	0.00%
2020/04/07	2	68.30	2	68.40	67.90	0	1,905	0.00%
2020/04/06	4	68.38	2	68.05	68.90	2	1,887	0.11%
2020/04/01	1.2	69.67	0	0.00	69.30	1.2	1,866	0.06%
2020/03/31	12	70.13	4.6	70.20	69.40	7.4	1,838	0.40%
2020/03/30	0	0.00	1	67.60	68.20	-1	1,771	-0.06%
2020/03/27	0	0.00	1	68.10	67.80	-1	1,787	-0.06%
2020/03/26	0	0.00	3	67.33	67.70	-3	1,789	-0.17%
2020/03/24	2	65.80	2	65.40	65.80	0	1,801	0.00%
2020/03/23	0	0.00	1	63.40	63.10	-1	1,785	-0.06%
2020/03/20	1	64.00	0.2	64.30	64.90	0.8	1,779	0.04%
2020/03/19	2	61.95	6	61.40	61.20	-4	1,767	-0.23%
2020/03/18	0	0.00	8	64.60	64.40	-8	1,699	-0.47%
2020/03/16	0	0.00	11	65.49	65.40	-11	1,636	-0.67%
2020/03/13	4	63.60	0	0.00	66.10	4	1,603	0.25%
2020/03/12	2	67.00	1	66.60	66.10	1	1,541	0.06%
2020/03/11	4	68.53	0	0.00	68.30	4	1,494	0.27%
2020/03/10	0	0.00	3.2	67.43	68.90	-3.2	1,486	-0.22%
2020/03/06	1	68.60	1	69.00	68.50	0	1,446	0.00%
2020/03/05	1.1	69.01	7	69.36	69.30	-6	1,452	-0.41%
2020/03/04	2	68.85	1	68.70	68.70	1	1,473	0.07%
2020/03/03	10	69.03	2	68.80	68.70	8	1,489	0.54%
2020/03/02	0	0.00	4	67.88	68.50	-4	1,491	-0.27%
2020/02/27	1	68.30	10	68.00	67.60	-9	1,491	-0.60%
2020/02/26	1	67.50	0	0.00	67.90	1	1,486	0.07%
2020/02/24	1	67.80	0	0.00	67.90	1	1,507	0.07%
2020/02/20	2	69.30	0	0.00	68.80	2	1,533	0.13%
2020/02/19	2	69.30	1	69.00	69.30	1	1,548	0.06%
2020/02/14	1	68.10	1	68.10	67.90	0	1,775	0.00%
2020/02/13	8	68.06	0	0.00	67.80	8	1,777	0.45%
2020/02/12	1	67.90	0.2	67.90	67.80	0.8	1,785	0.04%
2020/02/11	3	67.63	0	0.00	67.50	3	1,792	0.17%
2020/02/10	2	66.70	0	0.00	67.30	2	1,821	0.11%
2020/02/07	3	67.43	0	0.00	67.20	3	1,828	0.16%
2020/02/06	2	67.90	0	0.00	67.90	2	1,836	0.11%
2020/02/03	3.1	66.64	2.6	66.62	66.80	0.5	1,806	0.02%
2020/01/31	8	68.36	3	68.20	68.10	5	1,798	0.28%
2020/01/30	8	69.29	5	69.10	68.00	3	1,795	0.17%
2020/01/17	0.3	71.70	20	72.08	71.60	-19.7	1,762	-1.12%
2020/01/16	0.3	71.90	0	0.00	71.80	0.3	1,783	0.02%
2020/01/14	1	71.90	0	0.00	72.20	1	1,854	0.05%
2020/01/13	20	71.85	10	72.00	71.80	10	1,873	0.53%
2020/01/10	11	72.10	0	0.00	72.10	11	1,896	0.58%
2020/01/09	4	71.58	0	0.00	71.70	4	1,963	0.20%
2020/01/08	18	71.66	0	0.00	71.30	18	1,985	0.91%
2020/01/07	1	72.00	0	0.00	72.20	1	1,994	0.05%
2020/01/06	5	72.24	0	0.00	72.00	5	1,999	0.25%
2020/01/03	3	73.40	11	72.79	72.70	-8	1,997	-0.40%
2020/01/02	4	73.43	0	0.00	73.40	4	2,010	0.20%
2019/12/31	1	73.50	0	0.00	73.50	1	2,025	0.05%
2019/12/30	0	0.00	11	73.83	73.70	-11	2,025	-0.54%
2019/12/27	2	73.60	2	73.60	73.60	0	2,020	0.00%
2019/12/26	1	73.90	2	73.70	73.50	-1	2,022	-0.05%
2019/12/25	1	73.30	4	73.50	73.70	-3	2,029	-0.15%
2019/12/24	4	72.40	1	72.80	72.70	3	2,032	0.15%
2019/12/23	12	72.84	1	73.30	72.60	11	2,036	0.54%
2019/12/20	1	73.80	0	0.00	72.50	1	2,020	0.05%
2019/12/19	2	73.60	0	0.00	73.30	2	1,986	0.10%
2019/12/18	16	73.78	2	73.80	73.60	14	1,986	0.70%
2019/12/17	0	0.00	21	74.10	74.20	-21	2,013	-1.04%
2019/12/16	3	74.23	9	74.50	74.40	-6	2,026	-0.30%
2019/12/13	7	73.34	0	0.00	73.40	7	2,019	0.35%
2019/12/12	2	73.80	0	0.00	74.00	2	2,010	0.10%
2019/12/11	16	73.67	1	73.80	73.80	15	2,005	0.75%
2019/12/09	1	74.20	10	74.10	74.00	-9	1,999	-0.45%
2019/12/06	3	74.33	0	0.00	74.20	3	1,990	0.15%
2019/12/05	1	74.50	1	75.00	74.40	0	1,981	0.00%
2019/12/04	8	74.66	0	0.00	74.30	8	1,988	0.40%
2019/12/03	1	75.20	0	0.00	75.10	1	1,971	0.05%
2019/12/02	2	75.05	0	0.00	75.30	2	1,967	0.10%
2019/11/29	1	75.70	2	76.30	75.70	-1	1,962	-0.05%
2019/11/28	9	77.53	4	77.58	77.00	5	1,952	0.26%
2019/11/27	1	76.40	0	0.00	76.90	1	1,964	0.05%
2019/11/26	3	76.27	1	77.00	76.20	2	1,970	0.10%
2019/11/25	4.1	75.78	0	0.00	76.00	4.1	1,946	0.21%
2019/11/22	5	76.22	7	76.14	76.00	-2	1,977	-0.10%
2019/11/21	1	76.80	1	76.70	76.80	0	1,983	0.00%
2019/11/20	4	77.13	0	0.00	77.30	4	1,984	0.20%
2019/11/19	18	77.55	0	0.00	77.30	18	2,020	0.89%
2019/11/18	1	76.90	4	76.80	76.90	-3	2,006	-0.15%
2019/11/15	3	77.47	3	77.60	77.20	0	2,017	0.00%
2019/11/14	8	77.53	69	75.93	77.00	-61	2,000	-3.05%
2019/11/13	3	73.23	1	73.20	73.00	2	1,855	0.11%
2019/11/12	0	0.00	1	74.70	74.30	-1	1,932	-0.05%
2019/11/11	1	74.20	0	0.00	74.50	1	1,996	0.05%
2019/11/08	2	75.55	20	75.41	75.10	-18	1,988	-0.91%
2019/11/07	1	75.20	6	75.17	75.20	-5	2,000	-0.25%
2019/11/06	0	0.00	2	74.70	74.30	-2	1,981	-0.10%
2019/11/05	1	74.20	68	74.21	74.20	-67	1,979	-3.38%
2019/11/04	0	0.00	4	73.60	73.90	-4	1,986	-0.20%
2019/10/31	0	0.00	8	73.64	73.20	-8	2,030	-0.39%
2019/10/30	0	0.00	1	72.70	73.20	-1	2,023	-0.05%
2019/10/29	2	72.15	0	0.00	72.10	2	2,012	0.10%
2019/10/28	1	73.00	0	0.00	72.80	1	1,998	0.05%
2019/10/25	1	74.30	3	74.07	73.40	-2	1,981	-0.10%
2019/10/24	0	0.00	4	73.88	74.00	-4	1,968	-0.20%
2019/10/23	1	73.30	3	73.73	73.30	-2	1,945	-0.10%
2019/10/22	2	72.90	3.7	73.07	72.50	-1.7	1,903	-0.09%
2019/10/18	0.4	72.20	22	72.46	72.60	-21.6	1,856	-1.16%
2019/10/17	1	71.90	13	71.95	72.60	-12	1,835	-0.65%
2019/10/16	3	70.60	3	70.90	70.70	0	1,772	0.00%
2019/10/15	7	70.50	7	70.36	70.40	0	1,768	0.00%
2019/10/09	0	0.00	2	70.30	69.60	-2	1,771	-0.11%
2019/10/08	1	69.80	7	69.70	69.90	-6	1,771	-0.34%
2019/10/07	11	69.08	0	0.00	68.40	11	1,752	0.63%
2019/10/04	1	68.00	1	68.30	68.10	0	1,751	0.00%
2019/10/02	1	68.40	12	68.33	68.40	-11	1,776	-0.62%
2019/10/01	1	67.10	5	67.24	67.50	-4	1,819	-0.22%
2019/09/27	6	66.97	0	0.00	66.90	6	1,855	0.32%
2019/09/26	14	67.34	0	0.00	67.00	14	1,864	0.75%
2019/09/25	3	67.90	0	0.00	67.90	3	1,853	0.16%
2019/09/24	3	68.10	0	0.00	68.10	3	1,866	0.16%
2019/09/23	6	68.15	0	0.00	68.10	6	1,867	0.32%
2019/09/20	6	68.95	0	0.00	68.30	6	1,866	0.32%
2019/09/19	5	70.06	0	0.00	69.50	5	1,862	0.27%
2019/09/18	2	70.80	3	70.80	70.70	-1	1,943	-0.05%
2019/09/16	0	0.00	18	71.29	71.50	-18	2,113	-0.85%
2019/09/11	0	0.00	1	71.40	70.40	-1	2,188	-0.05%
2019/09/09	2	70.10	0	0.00	70.00	2	2,202	0.09%
2019/09/06	29	70.31	0.3	70.10	70.10	28.7	2,209	1.30%
2019/09/05	2	70.70	0	0.00	70.60	2	2,209	0.09%
2019/09/04	1	70.50	10	70.70	70.90	-9	2,213	-0.41%
2019/09/03	10	70.60	1	71.10	70.40	9	2,240	0.40%
2019/09/02	0	0.00	37	70.95	71.20	-37	2,237	-1.65%
2019/08/30	0	0.00	8	70.63	69.70	-8	2,226	-0.36%
2019/08/29	2	69.70	1	69.80	69.60	1	2,190	0.05%
2019/08/28	7.4	69.92	1	69.70	69.80	6.4	2,198	0.29%
2019/08/26	4	69.70	5	70.02	70.30	-1	2,162	-0.05%
2019/08/23	0.8	70.80	0	0.00	70.80	0.8	2,132	0.04%
2019/08/22	2.1	70.36	9	70.26	70.80	-7	2,125	-0.33%
2019/08/21	3	67.87	4	68.70	68.90	-1	2,152	-0.05%
2019/08/20	7	67.76	0	0.00	67.60	7	2,141	0.33%
2019/08/19	0	0.00	1	68.80	68.20	-1	2,115	-0.05%
2019/08/16	1	69.00	6	68.95	68.80	-5	2,095	-0.24%
2019/08/15	4.6	68.52	13.2	69.18	69.10	-8.7	2,065	-0.42%
2019/08/14	0.2	67.20	26	67.58	67.20	-25.8	1,977	-1.30%
2019/08/13	0	0.00	4	63.75	63.60	-4	1,915	-0.21%
2019/08/12	2	64.90	1	64.40	64.10	1	1,925	0.05%
2019/08/07	15	62.88	0	0.00	62.30	15	1,933	0.78%
2019/08/05	0.3	63.80	0	0.00	63.30	0.3	1,920	0.02%
2019/08/02	12	65.01	14	65.01	64.90	-2	1,912	-0.10%
2019/08/01	0	0.00	18	66.27	66.00	-18	1,912	-0.94%
2019/07/31	14	66.85	6	67.00	66.50	8	1,922	0.42%
2019/07/30	11	67.10	6	67.13	67.00	5	1,921	0.26%
2019/07/26	0	0.00	5	67.02	67.10	-5	1,920	-0.26%
2019/07/25	62	66.55	7	66.57	66.60	55	1,921	2.86%
2019/07/24	9	66.93	0	0.00	66.50	9	1,930	0.47%
2019/07/23	3	67.13	0	0.00	67.00	3	1,928	0.16%
2019/07/22	2	67.20	3	67.30	67.20	-1	1,941	-0.05%
2019/07/19	15	67.67	2	67.70	67.20	13	1,961	0.66%
2019/07/18	1	67.30	0	0.00	67.40	1	1,958	0.05%
2019/07/17	9	67.11	0	0.00	66.80	9	1,957	0.46%
2019/07/16	9	68.09	0	0.00	67.60	9	1,933	0.47%
2019/07/15	1	68.50	0	0.00	68.40	1	1,903	0.05%
2019/07/12	1	69.00	0	0.00	68.70	1	1,927	0.05%
2019/07/11	0	0.00	1	69.40	69.20	-1	1,925	-0.05%
2019/07/10	17	68.58	0	0.00	68.80	17	1,943	0.87%
2019/07/09	1	69.10	2	68.80	68.60	-1	1,940	-0.05%
2019/07/08	4	69.40	13	69.30	69.10	-9	1,950	-0.46%
2019/07/05	7.1	70.81	1	70.80	70.50	6.1	1,928	0.32%
2019/07/04	15	75.03	0	0.00	76.00	15	1,898	0.79%
2019/07/03	2	74.80	0	0.00	74.60	2	1,864	0.11%
2019/07/02	4	74.90	0	0.00	74.80	4	1,871	0.21%
2019/07/01	2	75.25	0	0.00	75.20	2	1,864	0.11%
2019/06/28	3	75.70	0.1	75.60	75.50	2.9	1,854	0.16%
2019/06/27	0	0.00	1	76.30	76.40	-1	1,850	-0.05%
2019/06/26	3	76.27	1.1	76.71	75.80	1.9	1,874	0.10%
2019/06/25	3	76.10	3	76.33	78.00	0	1,855	0.00%
2019/06/24	1	76.80	4	78.08	78.00	-3	1,752	-0.17%
2019/06/21	0	0.00	6.2	76.42	76.50	-6.2	1,653	-0.38%
2019/06/20	0	0.00	19.4	75.89	75.80	-19.4	1,557	-1.24%
2019/06/19	0	0.00	8	74.28	74.90	-8	1,526	-0.52%
2019/06/18	0	0.00	2	72.85	72.50	-2	1,468	-0.14%
2019/06/17	3	72.20	4	72.03	72.30	-1	1,452	-0.07%
2019/06/14	1	71.00	2	71.35	71.10	-1	1,432	-0.07%
2019/06/13	1.4	71.47	0	0.00	70.60	1.4	1,418	0.10%
2019/06/12	6.2	71.92	1	72.50	71.60	5.2	1,407	0.37%
2019/06/11	0	0.00	4	71.30	71.50	-4	1,398	-0.29%
2019/06/10	2	69.65	1	69.80	69.40	1	1,366	0.07%
2019/06/04	4	68.60	0	0.00	68.60	4	1,346	0.30%
2019/06/03	0	0.00	2	68.90	69.00	-2	1,318	-0.15%
2019/05/31	1	69.00	0	0.00	69.20	1	1,308	0.08%
2019/05/30	1	68.70	0	0.00	68.90	1	1,293	0.08%
2019/05/29	2	69.15	0	0.00	68.70	2	1,301	0.15%
2019/05/28	1	70.80	0	0.00	69.80	1	1,306	0.08%
2019/05/27	0	0.00	4	69.85	70.00	-4	1,233	-0.32%
2019/05/24	2	68.80	0	0.00	68.70	2	1,229	0.16%
2019/05/23	1	69.00	1	68.60	68.70	0	1,223	0.00%
2019/05/22	6	69.70	0	0.00	69.40	6	1,231	0.49%
2019/05/21	1	69.50	0	0.00	69.80	1	1,239	0.08%
2019/05/20	0	0.00	1	69.50	69.50	-1	1,217	-0.08%
2019/05/17	2.8	68.79	0	0.00	68.70	2.8	1,215	0.23%
2019/05/16	3	69.83	0	0.00	68.80	3	1,203	0.25%
2019/05/15	0	0.00	2	71.60	71.50	-2	1,169	-0.17%
2019/05/14	0	0.00	1	71.00	70.70	-1	1,159	-0.09%
2019/05/13	1	69.50	1	70.00	69.50	0	1,138	0.00%
2019/05/10	1	70.00	9	70.00	69.50	-8	1,148	-0.70%
2019/05/09	1	70.30	2	70.30	70.00	-1	1,141	-0.09%
2019/05/08	1	71.90	0	0.00	71.90	1	1,120	0.09%
2019/05/07	0	0.00	1	72.90	72.80	-1	1,103	-0.09%
2019/05/06	0	0.00	4	72.73	72.80	-4	1,105	-0.36%
2019/05/03	6	74.15	0	0.00	74.20	6	1,094	0.55%
2019/04/30	1	73.90	0	0.00	73.80	1	1,086	0.09%
2019/04/29	6	74.10	0	0.00	73.90	6	1,062	0.56%
2019/04/26	5	74.54	0	0.00	74.30	5	1,054	0.47%
2019/04/25	3	75.03	0	0.00	75.10	3	1,039	0.29%
2019/04/23	2	76.00	0	0.00	75.80	2	1,022	0.20%
2019/04/22	8	76.43	0	0.00	76.20	8	1,018	0.79%
2019/04/19	1	76.20	0	0.00	76.60	1	1,030	0.10%
2019/04/18	3	76.50	0	0.00	75.40	3	1,043	0.29%
2019/04/17	5	76.92	0	0.00	77.20	5	1,035	0.48%
2019/04/16	3.4	77.29	0	0.00	77.20	3.4	1,024	0.33%
2019/04/15	2	78.10	0	0.00	77.70	2	1,006	0.20%
2019/04/12	2	78.40	0.1	78.30	78.10	1.9	994	0.19%
2019/04/09	1	79.20	0	0.00	79.80	1	959	0.10%
2019/04/03	2	78.35	0.7	78.60	78.50	1.3	924	0.14%
2019/04/02	10	79.13	1	78.70	78.70	9	914	0.98%
2019/04/01	7	79.87	0	0.00	79.60	7	903	0.77%
2019/03/29	1	81.50	6	81.20	80.90	-5	888	-0.56%
2019/03/28	4.5	78.13	1	78.20	77.70	3.5	874	0.40%
2019/03/26	22	80.30	0	0.00	80.10	22	874	2.51%
2019/03/25	19	80.22	4	80.50	80.60	15	874	1.71%
2019/03/22	4	81.08	0	0.00	81.20	4	872	0.46%
2019/03/18	0	0.00	39	82.30	82.20	-39	908	-4.29%
2019/03/15	0	0.00	1	82.10	81.70	-1	929	-0.11%
2019/03/14	1	81.10	0	0.00	81.00	1	945	0.11%
2019/03/13	0	0.00	1	81.10	81.10	-1	963	-0.10%
2019/03/11	1	79.50	0	0.00	79.40	1	999	0.10%
2019/03/05	38	81.10	0	0.00	81.10	38	1,138	3.34%
2019/03/04	6	81.23	0	0.00	81.50	6	1,140	0.53%
2019/02/27	2	81.40	0	0.00	81.40	2	1,139	0.18%
2019/02/25	0	0.00	1	82.50	82.10	-1	1,111	-0.09%
2019/02/21	1	82.50	0	0.00	82.60	1	1,120	0.09%
2019/02/20	0	0.00	5	82.88	83.10	-5	1,120	-0.45%
2019/02/15	30	81.80	40	82.22	81.80	-10	1,168	-0.86%
2019/02/13	4	81.50	0	0.00	81.20	4	1,173	0.34%
2019/01/29	1	81.40	0	0.00	81.60	1	1,188	0.08%
2019/01/28	6	81.90	0	0.00	81.60	6	1,197	0.50%
2019/01/23	24	81.55	23	82.20	81.80	1	1,265	0.08%
2019/01/22	23	80.84	0	0.00	80.40	23	1,316	1.75%
2019/01/18	0	0.00	0.6	81.30	81.30	-0.6	1,427	-0.04%
2019/01/17	1	81.40	0	0.00	82.00	1	1,469	0.07%
2019/01/16	0	0.00	23	82.30	82.00	-23	1,505	-1.53%
2019/01/11	1.4	82.29	1	82.60	82.20	0.4	1,653	0.02%
2019/01/09	0	0.00	14	80.86	81.00	-14	1,707	-0.82%
2019/01/07	4	78.85	0	0.00	78.40	4	1,749	0.23%
2019/01/04	0.3	77.80	0	0.00	77.80	0.3	1,769	0.02%
2019/01/02	8	78.33	0	0.00	77.70	8	1,836	0.44%
2018/12/27	0.1	78.80	0	0.00	78.50	0.1	1,908	0.01%
2018/12/25	3	78.10	0	0.00	78.20	3	2,005	0.15%
2018/12/24	5	79.84	0	0.00	79.50	5	2,026	0.25%
2018/12/22	0.1	80.40	0	0.00	80.40	0.1	2,046	0.00%
2018/12/21	0.9	80.30	0	0.00	80.20	0.9	2,079	0.04%
2018/12/20	2	82.75	0	0.00	80.80	2	2,071	0.10%
2018/12/19	1	83.30	1	84.50	83.60	0	2,093	0.00%
2018/12/13	1	84.40	0	0.00	84.30	1	2,304	0.04%
2018/12/12	1	83.90	3	85.27	85.40	-2	2,338	-0.09%
2018/12/11	2	84.30	2	84.20	84.00	0	2,359	0.00%
2018/12/10	3	83.60	0	0.00	84.30	3	2,431	0.12%
2018/12/07	1	85.20	9	85.42	85.30	-8	2,425	-0.33%
2018/12/06	1	86.60	0.6	86.60	86.60	0.4	2,437	0.02%
2018/12/04	5	87.70	3	89.37	88.50	2	2,471	0.08%
2018/12/03	71.2	88.73	0	0.00	87.70	71.2	2,499	2.85%
2018/11/30	1	84.30	6	87.07	91.00	-5	2,497	-0.20%
2018/11/29	0	0.00	2	85.10	85.00	-2	2,495	-0.08%
2018/11/28	0	0.00	2	83.75	84.20	-2	2,504	-0.08%
2018/11/27	0	0.00	2	82.40	82.60	-2	2,553	-0.08%
2018/11/26	2	82.45	2	81.10	82.30	0	2,601	0.00%
2018/11/22	1	82.80	0	0.00	82.30	1	2,676	0.04%
2018/11/20	0	0.00	1	84.20	83.50	-1	2,814	-0.04%
2018/11/19	1	84.40	3	85.37	84.20	-2	2,992	-0.07%
2018/11/16	1	82.80	0	0.00	82.70	1	3,008	0.03%
2018/11/15	0	0.00	2	82.85	82.70	-2	3,043	-0.07%
2018/11/14	1	80.00	2.2	80.45	81.80	-1.2	3,027	-0.04%
2018/11/07	0	0.00	1	78.00	78.50	-1	3,196	-0.03%
2018/11/02	0.4	78.90	1	78.10	78.90	-0.6	3,282	-0.02%
2018/10/31	2	75.70	0	0.00	77.50	2	3,501	0.06%
2018/10/30	1	74.50	0	0.00	75.60	1	3,524	0.03%
2018/10/29	0.4	76.10	1	76.10	76.10	-0.6	3,537	-0.02%
2018/10/17	0	0.00	2	55.70	54.70	-2	3,529	-0.06%
2018/10/16	2	53.80	15.3	53.93	54.10	-13.3	3,495	-0.38%
2018/10/15	2	54.35	2	54.50	54.30	0	3,466	0.00%
2018/10/12	1	53.80	5	53.80	55.20	-4	3,445	-0.12%
2018/10/11	30	54.81	5	55.80	54.00	25	3,437	0.73%
2018/10/08	9	59.18	6	59.55	59.00	3	3,388	0.09%
2018/10/05	45	60.27	0	0.00	59.70	45	3,387	1.33%
2018/10/04	55	60.99	0	0.00	61.30	55	3,380	1.63%
2018/10/03	0	0.00	211.1	61.89	62.00	-211.1	3,393	-6.22%	大賣/鉅額交易
2018/10/02	0	0.00	0.7	61.60	61.70	-0.7	3,372	-0.02%
2018/09/28	0	0.00	6.6	60.61	60.70	-6.6	3,413	-0.19%
2018/09/27	0	0.00	1	60.00	60.00	-1	3,393	-0.03%
2018/09/26	0	0.00	1	59.30	59.90	-1	3,360	-0.03%
2018/09/25	3	60.10	8	59.79	60.00	-5	3,374	-0.15%
2018/09/21	1	57.30	15.1	58.02	58.80	-14.1	3,340	-0.42%
2018/09/20	3	56.90	0	0.00	56.70	3	3,354	0.09%
2018/09/19	2	57.40	0	0.00	57.50	2	3,368	0.06%
2018/09/17	0	0.00	0.4	58.30	58.20	-0.4	3,401	-0.01%
2018/09/14	1.4	57.80	3	58.37	58.10	-1.6	3,439	-0.05%
2018/09/13	2	57.50	4	57.48	57.50	-2	3,451	-0.06%
2018/09/12	0	0.00	2	57.70	57.80	-2	3,438	-0.06%
2018/09/11	3	56.20	1	56.70	56.80	2	3,432	0.06%
2018/09/10	10	55.81	0	0.00	55.90	10	3,460	0.29%
2018/09/07	2	58.55	0	0.00	58.20	2	3,457	0.06%
2018/09/06	2	59.05	0	0.00	59.30	2	3,475	0.06%
2018/09/05	10	59.89	3	60.90	59.30	7	3,500	0.20%
2018/09/04	13	61.28	1	61.30	61.50	12	3,525	0.34%
2018/09/03	6	61.80	0	0.00	61.60	6	3,551	0.17%
2018/08/31	0	0.00	1	62.40	63.00	-1	3,564	-0.03%
2018/08/30	0	0.00	14	62.73	62.80	-14	3,573	-0.39%
2018/08/29	0	0.00	5	61.78	62.00	-5	3,583	-0.14%
2018/08/28	4	61.35	2	61.30	61.50	2	3,611	0.06%
2018/08/27	2	61.40	0	0.00	61.50	2	3,655	0.05%
2018/08/24	116	61.41	0	0.00	61.50	116	3,642	3.18%	大買/鉅額交易
2018/08/23	12	62.23	0	0.00	62.00	12	3,715	0.32%
2018/08/22	5	62.60	118	63.17	62.80	-113	3,725	-3.03%	大賣/鉅額交易
2018/08/21	3	62.07	10	62.03	62.00	-7	3,709	-0.19%
2018/08/20	38	62.31	0	0.00	62.20	38	3,702	1.03%
2018/08/17	0	0.00	18	63.47	63.00	-18	3,793	-0.47%
2018/08/16	20	62.86	24	63.58	62.90	-4	3,766	-0.11%
2018/08/15	35	62.12	54	63.22	62.50	-19	3,706	-0.51%
2018/08/13	137	59.22	6	59.82	59.00	131	3,711	3.53%	大買/鉅額交易
2018/08/10	56	60.69	0	0.00	61.00	56	3,694	1.52%
2018/08/09	4	61.10	5	61.82	61.30	-1	3,740	-0.03%
2018/08/08	0.4	61.60	193	61.40	61.80	-192.7	3,881	-4.96%	大賣/鉅額交易
2018/08/06	1	60.30	9	60.16	60.30	-8	3,943	-0.20%
2018/08/03	2	59.00	5	59.80	60.10	-3	3,930	-0.08%
2018/08/02	8	58.98	3	59.90	58.70	5	3,914	0.13%
2018/08/01	2	59.40	13	59.30	59.40	-11	3,903	-0.28%
2018/07/31	1	58.10	5	58.44	58.60	-4	3,883	-0.10%
2018/07/30	6	58.02	0	0.00	58.00	6	3,871	0.15%
2018/07/27	2	61.85	1	62.40	62.00	1	3,790	0.03%
2018/07/26	15	62.20	2	61.95	62.00	13	3,688	0.35%
2018/07/25	14	62.76	7	63.80	62.60	7	3,689	0.19%
2018/07/23	3	61.63	8	60.90	60.90	-5	3,657	-0.14%
2018/07/20	18	61.98	0	0.00	61.80	18	3,664	0.49%
2018/07/19	12	62.68	0	0.00	62.20	12	3,682	0.33%
2018/07/18	5	63.00	11	63.37	63.00	-6	3,718	-0.16%
2018/07/17	6	62.97	15	63.07	62.70	-9	3,685	-0.24%
2018/07/16	3	62.30	0	0.00	62.60	3	3,682	0.08%
2018/07/12	0	0.00	2	62.30	62.50	-2	3,748	-0.05%
2018/07/11	5	60.96	0	0.00	62.00	5	3,791	0.13%
2018/07/10	10	61.40	15	61.40	61.10	-5	3,797	-0.13%
2018/07/09	0	0.00	6	61.17	61.60	-6	3,855	-0.16%
2018/07/06	2	59.50	5	59.20	59.90	-3	3,900	-0.08%
2018/07/05	2	60.10	11	59.84	59.60	-9	3,902	-0.23%
2018/07/04	4	60.90	10	61.00	60.70	-6	3,975	-0.15%
2018/07/03	3	61.67	1	60.70	60.70	2	4,130	0.05%
2018/07/02	0	0.00	1	61.80	61.80	-1	4,159	-0.02%
2018/06/29	0	0.00	3	62.00	62.20	-3	4,158	-0.07%
2018/06/28	2	60.70	14	60.94	61.20	-12	4,152	-0.29%
2018/06/27	2	61.20	0	0.00	60.70	2	4,216	0.05%
2018/06/26	11	61.85	1	61.60	61.60	10	4,252	0.24%
2018/06/25	5	62.96	0	0.00	62.60	5	4,338	0.12%
2018/06/22	7	62.81	5	63.04	63.00	2	4,742	0.04%
2018/06/20	10	62.10	14	62.88	62.40	-4	4,985	-0.08%
2018/06/19	5	62.94	3	62.93	62.80	2	5,034	0.04%
2018/06/15	3	61.80	9	62.61	63.20	-6	5,142	-0.12%
2018/06/14	6	62.15	3	62.70	62.20	3	5,170	0.06%
2018/06/13	10	62.16	4.4	61.98	62.10	5.6	5,182	0.11%
2018/06/12	88	63.96	27	63.03	62.70	61	5,278	1.16%
2018/06/11	10	64.42	0	0.00	64.50	10	5,338	0.19%
2018/06/08	58	64.43	51	65.00	65.00	7	5,401	0.13%
2018/06/07	0	0.00	5	64.30	64.60	-5	5,425	-0.09%
2018/06/06	53	64.42	3	64.87	65.00	50	5,485	0.91%
2018/06/05	0	0.00	5	64.84	64.40	-5	5,501	-0.09%
2018/06/04	2	63.10	14	63.70	64.40	-12	5,602	-0.21%
2018/06/01	0	0.00	23	62.40	62.40	-23	5,906	-0.39%
2018/05/31	0	0.00	1	62.30	61.30	-1	5,903	-0.02%
2018/05/30	7	61.94	8.2	61.44	61.40	-1.2	5,995	-0.02%
2018/05/29	1	62.60	4	62.70	62.70	-3	6,012	-0.05%
2018/05/28	0.2	62.40	2	62.30	62.70	-1.8	6,088	-0.03%
2018/05/25	12	62.74	114	62.75	62.70	-102	6,103	-1.67%	大賣/鉅額交易
2018/05/24	0	0.00	2	61.35	61.40	-2	6,106	-0.03%
2018/05/23	13	61.42	3	61.40	61.20	10	6,142	0.16%
2018/05/22	20	61.84	13	61.82	61.90	7	6,171	0.11%
2018/05/21	7	61.10	12	60.76	62.00	-5	6,146	-0.08%
2018/05/18	5	59.62	0	0.00	59.60	5	6,028	0.08%
2018/05/17	7	60.13	0	0.00	59.70	7	6,050	0.12%
2018/05/16	2	60.10	51	59.98	60.00	-49	6,008	-0.82%
2018/05/15	0	0.00	2	58.70	58.60	-2	5,886	-0.03%
2018/05/14	3	58.77	11	58.95	59.00	-8	6,001	-0.13%
2018/05/11	0	0.00	3	58.10	58.20	-3	5,942	-0.05%
2018/05/10	1	58.00	0	0.00	57.90	1	5,939	0.02%
2018/05/09	1	58.20	12	58.15	58.20	-11	5,944	-0.19%
2018/05/08	2	57.10	0	0.00	57.60	2	5,945	0.03%
2018/05/04	4	57.20	1	57.10	57.00	3	5,920	0.05%
2018/05/03	8	57.58	2	57.95	57.60	6	5,916	0.10%
2018/05/02	7	58.46	15	58.40	58.80	-8	5,917	-0.14%
2018/04/30	8	57.21	3	57.70	57.70	5	5,881	0.09%
2018/04/27	15	57.09	0	0.00	57.30	15	5,887	0.25%
2018/04/26	2	57.40	1	57.80	57.80	1	5,882	0.02%
2018/04/25	5	57.70	0	0.00	57.80	5	5,887	0.08%
2018/04/24	3	57.80	6	58.10	58.20	-3	5,892	-0.05%
2018/04/23	3	58.10	1.1	58.10	58.10	1.9	5,918	0.03%
2018/04/20	4	57.95	0	0.00	58.10	4	5,971	0.07%
2018/04/19	0	0.00	33	58.52	58.50	-33	5,981	-0.55%
2018/04/18	1	57.80	17	57.82	58.10	-16	5,973	-0.27%
2018/04/17	10	57.25	0.9	57.00	56.80	9.1	6,013	0.15%
2018/04/16	1	58.80	6	59.03	58.80	-5	5,966	-0.08%
2018/04/13	2	58.85	2	58.85	58.60	0	5,943	0.00%
2018/04/12	0	0.00	34	58.65	58.60	-34	5,904	-0.58%
2018/04/11	4	58.28	1	58.10	58.10	3	5,899	0.05%
2018/04/10	51	58.31	5	58.62	58.50	46	5,854	0.79%
2018/04/09	14	58.46	25	58.04	58.50	-11	5,787	-0.19%
2018/04/03	2	55.70	5	56.70	56.70	-3	5,628	-0.05%
2018/04/02	3	56.50	0	0.00	56.30	3	5,594	0.05%
2018/03/31	3.3	56.71	0	0.00	56.40	3.3	5,597	0.06%
2018/03/30	7	55.87	4	56.10	56.40	3	5,566	0.05%
2018/03/29	3	56.57	28	57.41	56.30	-25	5,495	-0.45%
2018/03/28	7	56.39	12	56.92	57.00	-5	5,485	-0.09%
2018/03/27	30	58.59	4.8	57.33	57.00	25.2	5,392	0.47%
2018/03/26	2	58.10	0	0.00	58.00	2	4,942	0.04%
2018/03/23	16	56.59	21	57.63	58.90	-5	4,854	-0.10%
2018/03/22	41	58.57	12	58.57	57.50	29	4,639	0.63%
2018/03/21	1	59.00	19	58.86	59.10	-18	4,534	-0.40%
2018/03/20	1	58.20	2	58.10	58.10	-1	4,400	-0.02%
2018/03/19	5	58.00	5	57.64	58.00	0	4,319	0.00%
2018/03/16	11	56.79	12	57.40	57.00	-1	4,292	-0.02%
2018/03/15	23	56.38	29	57.30	57.40	-6	4,157	-0.14%
2018/03/14	7	55.61	6	55.85	55.60	1	4,021	0.02%
2018/03/13	4	55.28	2	55.30	55.50	2	3,960	0.05%
2018/03/12	1	55.30	9	55.28	55.40	-8	3,927	-0.20%
2018/03/09	5	54.32	8	54.34	54.20	-3	3,880	-0.08%
2018/03/08	23	54.99	7	55.61	54.70	16	3,864	0.41%
2018/03/07	3	53.53	24	53.96	55.30	-21	3,723	-0.56%
2018/03/06	10	52.50	0	0.00	52.30	10	3,379	0.30%
2018/03/05	8	52.70	13	52.34	51.90	-5	3,440	-0.15%
2018/03/02	5	51.58	0	0.00	51.40	5	3,274	0.15%
2018/03/01	1	51.00	2	51.40	51.90	-1	3,230	-0.03%
2018/02/27	9	51.54	2	51.90	51.30	7	3,205	0.22%
2018/02/26	2	51.70	9	51.83	52.00	-7	3,204	-0.22%
2018/02/23	2	51.30	0	0.00	50.70	2	3,190	0.06%
2018/02/22	0	0.00	18	50.14	50.80	-18	3,327	-0.54%
2018/02/21	0	0.00	5	49.44	49.30	-5	3,556	-0.14%
2018/02/12	6	47.60	1	47.65	47.60	5	4,078	0.12%
2018/02/09	4	46.93	0	0.00	47.65	4	4,123	0.10%
2018/02/07	3	48.70	0	0.00	48.40	3	4,307	0.07%
2018/02/06	6	48.13	2	46.95	47.30	4	4,428	0.09%
2018/02/05	1	50.30	1	50.80	50.50	0	4,549	0.00%
2018/02/02	0	0.00	10	51.00	51.00	-10	4,559	-0.22%
2018/01/31	2	51.00	1	51.80	51.50	1	4,921	0.02%
2018/01/30	17	52.03	0	0.00	51.60	17	5,010	0.34%
2018/01/29	3	52.40	0	0.00	52.50	3	5,010	0.06%
2018/01/26	0.4	52.40	0	0.00	52.60	0.4	5,004	0.01%
2018/01/25	0	0.00	3	52.80	52.80	-3	4,987	-0.06%
2018/01/24	3	51.70	5	52.20	52.30	-2	4,986	-0.04%
2018/01/23	9	52.11	0	0.00	51.90	9	5,006	0.18%
2018/01/22	6	52.45	0	0.00	52.60	6	5,025	0.12%
2018/01/19	16	52.91	0	0.00	52.70	16	5,106	0.31%
2018/01/18	2	52.90	2	53.30	53.00	0	5,075	0.00%
2018/01/17	12	52.73	7	53.00	53.10	5	5,056	0.10%
2018/01/16	0	0.00	4	53.43	53.40	-4	5,001	-0.08%
2018/01/15	3	52.70	0	0.00	52.50	3	4,965	0.06%
2018/01/12	2	52.10	0	0.00	52.10	2	4,958	0.04%
2018/01/11	2	52.40	13	53.02	52.00	-11	4,944	-0.22%
2018/01/10	3	51.40	7.5	51.78	51.50	-4.5	4,850	-0.09%
2018/01/08	3	51.40	5	51.94	51.70	-2	4,842	-0.04%
2018/01/05	1	51.50	16	51.53	51.80	-15	4,806	-0.31%
2018/01/04	12	50.48	8	50.63	50.60	4	4,759	0.08%
2018/01/03	1	50.80	5	51.04	50.80	-4	4,753	-0.08%
2018/01/02	14	50.44	3	50.53	50.50	11	4,720	0.23%