潤泰全 (2915)-中國信託券商分點個股進出

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
79.7
漲跌
▲0.5
漲幅
+0.63%
成交量
2,071張
產業
上市貿易百貨類股
748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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/09/06	0.1	78.90	0	0.00	79.70	0.1	5,709	0.00%
2024/09/05	2	79.50	12	78.50	79.20	-10	5,809	-0.17%
2024/09/04	1	78.30	0.1	78.50	77.80	0.9	5,882	0.02%
2024/09/03	0.1	79.41	5.5	79.59	79.60	-5.4	5,977	-0.09%
2024/09/02	0	0.00	8	80.52	80.60	-8	6,045	-0.13%
2024/08/30	1	81.00	14.9	81.17	81.30	-13.9	6,048	-0.23%
2024/08/29	0.1	79.50	3	79.90	79.90	-2.9	6,020	-0.05%
2024/08/28	5.6	80.58	2	80.60	80.60	3.6	6,039	0.06%
2024/08/27	0.1	80.00	2	79.85	80.60	-1.9	6,071	-0.03%
2024/08/26	3.2	80.88	6	80.67	80.00	-2.8	6,098	-0.05%
2024/08/23	1.1	78.51	2	78.00	78.70	-0.9	6,101	-0.02%
2024/08/22	0	0.00	3	78.20	78.70	-3	6,165	-0.05%
2024/08/21	7	77.76	28	78.22	78.10	-21	6,205	-0.34%
2024/08/20	12	78.90	5	79.00	78.60	7	6,243	0.11%
2024/08/19	1.1	78.79	4	78.73	78.50	-3	6,387	-0.05%
2024/08/16	16.3	79.77	14	79.93	80.00	2.3	6,427	0.04%
2024/08/15	16	79.98	41	79.71	79.00	-25	6,477	-0.39%
2024/08/14	0	0.00	10	80.41	80.50	-10	6,586	-0.15%
2024/08/13	0.1	77.70	8	77.70	77.80	-7.9	6,677	-0.12%
2024/08/09	0.1	74.60	1	74.80	75.20	-0.9	7,357	-0.01%
2024/08/08	1.1	73.34	0	0.00	73.60	1.1	7,720	0.01%
2024/08/07	2	74.00	49	73.20	73.20	-47	8,143	-0.58%
2024/08/06	1.1	73.12	29.3	71.92	72.10	-28.2	8,170	-0.35%
2024/08/05	20	73.40	33	73.41	70.80	-13	8,109	-0.16%
2024/08/02	5.2	78.58	0.3	78.80	78.40	4.9	7,988	0.06%
2024/08/01	8	81.05	1	81.50	81.90	7	7,923	0.09%
2024/07/31	12	79.50	3	80.33	80.30	9	7,936	0.11%
2024/07/30	3	77.93	17.3	79.21	80.00	-14.3	7,993	-0.18%
2024/07/29	70.1	79.22	26	79.08	78.40	44.1	8,236	0.54%
2024/07/26	8	79.90	23.5	80.41	80.60	-15.5	8,190	-0.19%
2024/07/23	0.1	79.50	2	80.00	79.80	-1.9	8,087	-0.02%
2024/07/22	16.1	77.25	6	76.90	77.60	10.1	8,008	0.13%
2024/07/19	10	79.12	15.2	78.95	78.80	-5.1	7,906	-0.07%
2024/07/18	3.2	80.78	5	81.44	81.40	-1.8	7,775	-0.02%
2024/07/17	18.1	82.10	7	82.18	82.00	11	7,637	0.14%
2024/07/16	15.1	80.63	7	80.19	81.00	8.1	7,489	0.11%
2024/07/15	96.1	79.24	9.1	78.91	79.00	87	7,333	1.19%
2024/07/12	78.3	79.90	35	80.51	80.00	43.3	7,193	0.60%
2024/07/11	33	75.21	14.9	75.43	75.30	18.1	6,865	0.26%
2024/07/10	70	72.29	2	71.90	72.60	68	6,701	1.01%
2024/07/09	1	70.10	0	0.00	70.60	1	6,650	0.02%
2024/07/08	47.1	71.18	5	71.10	71.00	42.1	6,611	0.64%
2024/07/05	7	71.10	0	0.00	70.90	7	6,607	0.11%
2024/07/04	0.2	71.30	0	0.00	71.20	0.2	6,594	0.00%
2024/07/03	2	71.50	1.2	72.57	72.00	0.8	6,528	0.01%
2024/07/02	3.3	70.99	101.6	71.48	71.90	-98.3	6,310	-1.56%	大賣/
2024/07/01	1	68.80	0	0.00	69.50	1	6,131	0.02%
2024/06/28	2	68.60	18	68.60	68.20	-16	6,077	-0.26%
2024/06/27	15.1	67.92	20	67.80	67.90	-4.9	6,056	-0.08%
2024/06/26	8	68.55	1	68.60	68.40	7	6,030	0.12%
2024/06/25	1	68.50	7	68.61	68.80	-6	6,020	-0.10%
2024/06/24	0	68.10	2	68.10	67.80	-2	5,996	-0.03%
2024/06/21	15	68.10	0	0.00	68.10	15	6,000	0.25%
2024/06/20	1	68.00	0	0.00	68.30	1	5,950	0.02%
2024/06/19	10	68.02	10	67.70	67.80	0	5,945	0.00%
2024/06/17	3	67.57	1	67.50	67.50	2	5,862	0.03%
2024/06/14	0	0.00	9	69.07	68.30	-9	5,879	-0.15%
2024/06/13	0	0.00	1	68.50	68.30	-1	5,818	-0.02%
2024/06/12	23.5	67.67	0.1	67.80	68.30	23.4	5,870	0.40%
2024/06/11	2	71.10	3.4	71.89	69.50	-1.4	5,843	-0.02%
2024/06/07	3.4	71.75	4	72.03	71.90	-0.6	5,753	-0.01%
2024/06/06	6.1	68.89	3.1	69.45	70.00	3	5,620	0.05%
2024/06/05	1	68.40	1	68.90	68.70	0	5,586	0.00%
2024/06/04	1.1	68.03	6	68.87	68.80	-4.9	5,577	-0.09%
2024/06/03	5	68.28	5	67.96	68.80	0	5,561	0.00%
2024/05/31	14	67.70	0	0.00	68.30	14	5,542	0.25%
2024/05/30	3	67.47	1	67.00	67.00	2	5,501	0.04%
2024/05/29	1	67.90	7	67.90	67.90	-6	5,484	-0.11%
2024/05/28	3	68.30	4	68.73	68.80	-1	5,425	-0.02%
2024/05/27	3.1	66.81	1	67.40	67.00	2.1	5,376	0.04%
2024/05/24	1	66.60	4	66.35	66.90	-3	5,334	-0.06%
2024/05/23	23	66.72	23.3	66.54	65.70	-0.3	5,260	0.00%
2024/05/22	3.6	67.90	2.2	68.03	67.90	1.4	5,098	0.03%
2024/05/21	13.1	67.99	16	68.28	67.80	-2.9	5,034	-0.06%
2024/05/20	20	69.49	7	69.27	68.70	13	4,930	0.26%
2024/05/17	87.6	71.00	13.6	70.75	70.70	74	4,760	1.55%
2024/05/16	71.2	72.87	6	72.72	72.10	65.2	4,542	1.43%
2024/05/15	34.5	71.05	95.2	72.66	73.20	-60.7	4,294	-1.41%
2024/05/14	58.6	68.31	40.4	68.64	68.20	18.3	3,836	0.48%
2024/05/13	38	68.12	66.8	67.51	69.60	-28.8	3,435	-0.84%
2024/05/10	27	62.98	5	62.98	63.30	22	2,980	0.74%
2024/05/09	3	62.20	5	62.20	61.90	-2	2,902	-0.07%
2024/05/08	2.1	62.30	5	63.30	62.60	-2.9	2,873	-0.10%
2024/05/07	4	63.30	1	63.00	63.00	3	2,812	0.11%
2024/05/06	3.1	63.69	10	63.77	63.70	-6.9	2,761	-0.25%
2024/05/03	4	63.05	2	63.10	62.60	2	2,682	0.07%
2024/05/02	24	63.56	16	63.54	63.60	8	2,583	0.31%
2024/04/30	16	61.50	1	61.20	60.20	15	2,289	0.66%
2024/04/29	1.7	60.92	2	61.00	61.10	-0.3	2,258	-0.01%
2024/04/26	2	60.05	3.1	60.20	60.10	-1.1	2,223	-0.05%
2024/04/25	0.1	59.70	13	59.95	59.90	-12.9	2,209	-0.59%
2024/04/24	2	60.00	0.5	59.80	59.60	1.5	2,201	0.07%
2024/04/23	1	60.20	1	60.00	59.80	0	2,228	0.00%
2024/04/22	2.1	60.20	0	0.00	60.00	2.1	2,260	0.09%
2024/04/19	1	58.50	1	59.30	59.60	0	2,216	0.00%
2024/04/18	0	58.60	0	59.70	60.00	0	2,202	0.00%
2024/04/17	1	58.30	0	0.00	58.60	1	2,198	0.05%
2024/04/15	0	0.00	9	59.71	59.70	-9	2,155	-0.42%
2024/04/12	1	59.70	0	0.00	59.30	1	2,166	0.05%
2024/04/11	1	59.70	0	0.00	59.80	1	2,169	0.05%
2024/04/10	0.1	60.00	0	0.00	60.30	0.1	2,168	0.00%
2024/04/09	0.2	59.80	1.3	59.74	59.90	-1.1	2,194	-0.05%
2024/04/08	1.1	59.25	4	59.23	59.30	-2.9	2,262	-0.13%
2024/04/02	1	60.30	0.1	60.10	59.90	0.9	2,339	0.04%
2024/04/01	0	0.00	5	60.26	60.30	-5	2,359	-0.21%
2024/03/28	2	59.85	2	60.00	59.60	0	2,361	0.00%
2024/03/27	8.1	59.49	0.5	59.00	59.40	7.6	2,371	0.32%
2024/03/26	3	59.27	1	59.00	59.00	2	2,383	0.09%
2024/03/25	1	59.10	0	0.00	59.30	1	2,395	0.04%
2024/03/22	1.2	58.90	2	58.70	59.00	-0.8	2,438	-0.03%
2024/03/21	2	58.70	2.3	58.80	58.80	-0.3	2,460	-0.01%
2024/03/20	9	58.17	0	0.00	57.80	9	2,629	0.34%
2024/03/19	2.2	58.35	4	58.30	58.20	-1.8	2,641	-0.07%
2024/03/18	0	59.40	1	59.10	59.10	-1	2,600	-0.04%
2024/03/15	0.5	59.90	0	0.00	59.20	0.5	2,652	0.02%
2024/03/14	47.5	59.45	3.5	59.57	59.60	44	2,577	1.71%
2024/03/13	3	61.33	3.3	61.14	61.20	-0.3	2,512	-0.01%
2024/03/12	2	61.10	0.9	61.10	61.20	1.1	2,524	0.04%
2024/03/11	7	60.14	6.5	60.97	60.80	0.5	2,537	0.02%
2024/03/08	1	59.40	1	59.10	59.30	0	2,500	0.00%
2024/03/07	2	59.40	0	0.00	59.50	2	2,525	0.08%
2024/03/06	0.1	59.80	1	60.00	60.00	-0.9	2,523	-0.04%
2024/03/05	11	59.59	2	59.60	59.50	9	2,560	0.35%
2024/03/04	0	59.40	0	0.00	59.10	0	2,569	0.00%
2024/03/01	1	59.30	0	0.00	59.50	1	2,552	0.04%
2024/02/29	5	59.00	3.5	59.09	59.20	1.5	2,556	0.06%
2024/02/27	2.1	59.78	3	59.97	59.50	-0.9	2,533	-0.04%
2024/02/26	5	60.10	0	0.00	60.20	5	2,514	0.20%
2024/02/23	8	60.20	0	0.00	60.20	8	2,534	0.32%
2024/02/21	0	0.00	9.4	60.70	60.70	-9.4	2,629	-0.36%
2024/02/19	0	60.70	0	0.00	61.10	0	2,695	0.00%
2024/02/16	0	0.00	2	60.10	60.40	-2	2,858	-0.07%
2024/02/15	5.1	60.01	0	0.00	60.20	5.1	3,005	0.17%
2024/02/05	0	60.50	0	0.00	60.40	0	2,996	0.00%
2024/02/01	0	0.00	17	60.70	60.90	-17	2,985	-0.57%
2024/01/30	2	60.75	1	60.60	60.40	1	2,967	0.03%
2024/01/29	3.2	61.20	2	61.40	61.30	1.2	2,963	0.04%
2024/01/26	1	60.80	0	0.00	61.10	1	2,962	0.04%
2024/01/25	2	60.30	0	0.00	60.40	2	2,967	0.07%
2024/01/24	2	60.60	0	0.00	60.50	2	2,979	0.07%
2024/01/19	14	60.40	0.1	60.60	60.30	13.9	2,970	0.47%
2024/01/18	0.5	60.22	0	0.00	60.30	0.5	2,970	0.02%
2024/01/17	1	60.70	0	0.00	60.10	1	2,954	0.03%
2024/01/16	6	61.37	2	61.30	61.10	4	2,902	0.14%
2024/01/15	4	62.40	0	0.00	62.20	4	2,852	0.14%
2024/01/12	10	62.10	0	0.00	62.00	10	2,872	0.35%
2024/01/11	11	62.51	1	62.30	62.60	10	2,883	0.35%
2024/01/10	10	62.90	0	0.00	62.90	10	2,970	0.34%
2024/01/09	3	62.90	4	62.93	63.00	-1	2,973	-0.03%
2024/01/08	14.1	63.33	0	0.00	63.20	14.1	2,961	0.48%
2024/01/05	1	63.90	0	0.00	63.70	1	2,938	0.04%
2024/01/04	8	64.15	0	0.00	63.80	8	2,930	0.27%
2024/01/03	10	64.50	1	64.60	64.50	9	2,926	0.31%
2024/01/02	12	65.13	6.1	64.95	64.90	5.9	2,881	0.21%
2023/12/29	0.1	64.00	0	0.00	64.30	0.1	2,801	0.00%
2023/12/28	0	0.00	1	64.00	64.10	-1	2,782	-0.04%
2023/12/27	5	63.80	0	0.00	63.50	5	2,750	0.18%
2023/12/26	0.1	63.02	0	0.00	63.40	0.1	2,721	0.00%
2023/12/25	0	0.00	0	63.10	62.80	0	2,719	0.00%
2023/12/21	4	62.43	1	62.60	62.50	3	2,701	0.11%
2023/12/20	1	62.70	0	0.00	62.60	1	2,688	0.04%
2023/12/19	9	62.50	1	62.70	62.60	8	2,667	0.30%
2023/12/18	2	63.95	9.2	63.21	63.60	-7.1	2,641	-0.27%
2023/12/15	0	63.00	0	0.00	63.10	0	2,638	0.00%
2023/12/14	10	63.30	20	63.10	62.70	-10	2,470	-0.40%
2023/12/13	3	62.00	0	0.00	62.00	3	2,421	0.12%
2023/12/12	1.1	62.20	3	62.00	62.40	-2	2,424	-0.08%
2023/12/11	2.5	63.30	1	63.60	63.50	1.5	2,352	0.06%
2023/12/08	4.1	63.30	2	63.15	63.10	2.1	2,347	0.09%
2023/12/07	0.1	63.90	7.8	63.81	63.70	-7.8	2,338	-0.33%
2023/12/06	1.7	64.43	1	64.80	64.50	0.7	2,304	0.03%
2023/12/05	2	63.75	1	63.60	63.70	1	2,257	0.04%
2023/12/04	1	63.40	0.2	63.80	63.90	0.8	2,232	0.04%
2023/12/01	1	62.50	3	62.80	62.70	-2	2,201	-0.09%
2023/11/30	1	62.40	4	62.15	63.00	-3	2,181	-0.14%
2023/11/29	2	61.70	0	0.00	61.50	2	2,132	0.09%
2023/11/28	0	0.00	2	61.50	61.50	-2	2,111	-0.09%
2023/11/27	2.1	61.36	1	61.00	61.10	1.1	2,104	0.05%
2023/11/24	2	61.70	0	0.00	61.40	2	2,108	0.10%
2023/11/23	5	61.80	0	0.00	61.90	5	2,147	0.23%
2023/11/22	0	61.80	0	0.00	61.30	0	2,142	0.00%
2023/11/21	2	61.90	4	61.65	61.60	-2	2,133	-0.09%
2023/11/20	3.1	61.61	3	62.23	61.50	0.1	2,102	0.00%
2023/11/17	0.1	63.40	0.2	63.90	63.30	-0.2	2,026	-0.01%
2023/11/16	6	64.25	10	63.97	64.00	-4	2,018	-0.20%
2023/11/15	10	63.45	12.3	64.00	64.80	-2.3	2,009	-0.11%
2023/11/14	5	61.40	6.2	62.06	62.30	-1.2	1,838	-0.07%
2023/11/13	2	58.90	0	0.00	58.90	2	1,712	0.12%
2023/11/10	0	0.00	1	58.40	58.60	-1	1,729	-0.06%
2023/11/09	0	0.00	9	58.60	58.60	-9	1,737	-0.52%
2023/11/07	0	0.00	0.5	58.40	58.30	-0.5	1,820	-0.03%
2023/11/06	2	58.95	1.5	58.90	58.70	0.5	1,851	0.03%
2023/11/03	0	58.70	0	0.00	58.70	0	1,908	0.00%
2023/11/01	24.5	56.64	0	0.00	56.60	24.5	1,920	1.27%
2023/10/31	12	56.95	2	56.60	57.20	10	1,919	0.52%
2023/10/30	14.5	57.21	1	57.40	57.20	13.4	1,939	0.69%
2023/10/27	4.8	57.15	0	0.00	57.10	4.8	1,961	0.25%
2023/10/26	0.1	57.77	0	0.00	57.10	0.1	1,973	0.00%
2023/10/25	0.3	58.23	0	0.00	58.00	0.3	1,973	0.02%
2023/10/24	0.2	57.70	0	0.00	58.20	0.2	1,988	0.01%
2023/10/23	0	0.00	0.2	58.00	57.30	-0.2	2,001	-0.01%
2023/10/19	0	0.00	0.1	58.90	58.00	-0.1	2,050	0.00%
2023/10/18	0	59.20	0	0.00	59.00	0	2,054	0.00%
2023/10/17	14	59.39	0	0.00	58.90	14	2,007	0.70%
2023/10/16	0	59.20	0	0.00	59.40	0	2,058	0.00%
2023/10/13	0	0.00	21	59.55	59.30	-21	2,087	-1.01%
2023/10/12	0.1	59.00	0	0.00	59.20	0.1	2,085	0.00%
2023/10/11	0	58.60	0	0.00	58.50	0	2,092	0.00%
2023/10/06	1	58.90	3.1	59.00	59.00	-2.1	2,076	-0.10%
2023/10/05	1	58.90	0	0.00	58.70	1	2,089	0.05%
2023/10/04	2	58.40	2	58.30	58.20	0	2,112	0.00%
2023/10/03	1	59.20	9.1	58.68	59.20	-8	2,109	-0.38%
2023/09/28	4	58.70	0	0.00	58.80	4	2,136	0.19%
2023/09/27	1	58.50	0	0.00	58.40	1	2,160	0.05%
2023/09/26	1.1	58.84	0	0.00	58.80	1.1	2,205	0.05%
2023/09/25	1	59.00	0.3	59.44	59.30	0.8	2,214	0.03%
2023/09/22	1	59.30	16	58.80	59.50	-15	2,207	-0.68%
2023/09/21	2	59.95	0	0.00	59.70	2	2,215	0.09%
2023/09/20	2	59.95	39	60.50	60.50	-37	2,219	-1.67%
2023/09/18	3	60.13	0	0.00	60.30	3	2,180	0.14%
2023/09/15	0	60.60	1	60.70	60.00	-1	2,205	-0.04%
2023/09/14	1.3	60.35	0	0.00	60.50	1.3	2,187	0.06%
2023/09/13	14.5	60.41	0	0.00	60.10	14.5	2,200	0.66%
2023/09/12	3.1	60.75	0	0.00	60.70	3.1	2,250	0.14%
2023/09/08	1	60.50	1	60.70	60.70	0	2,270	0.00%
2023/09/05	6	62.10	2.1	61.52	61.90	4	2,318	0.17%
2023/09/04	0	62.20	0.1	62.20	62.30	0	2,338	0.00%
2023/09/01	0	0.00	8.1	61.90	61.90	-8.1	2,375	-0.34%
2023/08/31	0	0.00	10	62.10	62.30	-10	2,414	-0.41%
2023/08/29	0	0.00	1	62.30	62.30	-1	2,537	-0.04%
2023/08/28	0.1	60.30	1	60.80	60.70	-0.9	2,489	-0.04%
2023/08/25	2	60.55	9	60.53	60.20	-7	2,493	-0.28%
2023/08/24	0	0.00	1	59.50	59.50	-1	2,478	-0.04%
2023/08/23	0	59.70	0	0.00	59.50	0	2,478	0.00%
2023/08/22	8	59.60	1	60.60	59.70	7	2,494	0.28%
2023/08/21	2	60.55	10	59.60	60.90	-8	2,498	-0.32%
2023/08/18	0	59.40	1	58.90	58.90	-1	2,458	-0.04%
2023/08/17	1	58.80	31.6	59.32	59.60	-30.6	2,466	-1.24%
2023/08/16	1	59.90	2	60.30	60.20	-1	2,440	-0.04%
2023/08/15	0	0.00	20	60.90	60.90	-20	2,422	-0.83%
2023/08/14	1.1	60.81	111	60.81	60.80	-109.9	2,437	-4.51%	大賣/鉅額交易
2023/08/11	7	61.61	6	61.57	61.30	1	2,411	0.04%
2023/08/10	6	59.98	0	0.00	60.10	6	2,394	0.25%
2023/08/09	23	61.76	0	0.00	61.80	23	2,443	0.94%
2023/08/08	21	62.22	7	62.20	62.20	14	2,391	0.59%
2023/08/07	22	62.20	0.1	62.30	62.60	22	2,408	0.91%
2023/08/04	5.2	62.10	0	0.00	62.20	5.2	2,405	0.22%
2023/08/02	28.1	62.73	4	62.48	62.50	24.1	2,421	1.00%
2023/08/01	48	62.60	1	62.80	62.70	47	2,406	1.95%
2023/07/31	5	62.14	1.4	61.91	62.00	3.6	2,392	0.15%
2023/07/28	8	61.80	1	61.60	61.70	7	2,397	0.29%
2023/07/27	19	62.17	0.1	62.20	62.10	18.9	2,392	0.79%
2023/07/26	6.1	61.74	22	61.97	61.20	-15.9	2,387	-0.67%
2023/07/25	5	61.06	3	60.70	61.00	2	2,387	0.08%
2023/07/24	4	61.20	4	61.00	61.30	0	2,419	0.00%
2023/07/21	0	0.00	12	62.39	61.70	-12	2,424	-0.49%
2023/07/20	7	62.59	6	62.95	62.50	1	2,483	0.04%
2023/07/19	4	60.95	7	60.94	60.80	-3	2,503	-0.12%
2023/07/18	15	61.93	4.2	61.99	62.20	10.8	2,509	0.43%
2023/07/17	6.2	61.29	0	0.00	61.40	6.2	2,506	0.25%
2023/07/14	1	61.40	32	61.00	61.40	-31	2,522	-1.23%
2023/07/13	0	0.00	0.1	61.10	60.90	-0.1	2,540	0.00%
2023/07/12	0.1	62.00	0	0.00	61.20	0.1	2,541	0.00%
2023/07/11	0	0.00	3	62.20	61.80	-3	2,548	-0.12%
2023/07/10	1	61.90	8.2	62.02	61.50	-7.2	2,568	-0.28%
2023/07/07	23	60.43	25.1	60.25	60.60	-2.1	2,588	-0.08%
2023/07/06	8.2	60.92	3	61.30	60.60	5.2	2,596	0.20%
2023/07/05	26.1	62.45	5	62.46	61.90	21.1	2,579	0.82%
2023/07/04	19	61.89	0	0.00	62.50	19	2,562	0.74%
2023/07/03	12	61.08	60.2	61.20	61.00	-48.2	2,547	-1.89%
2023/06/30	1	60.60	0	0.00	60.20	1	2,549	0.04%
2023/06/29	1.1	60.42	31	61.10	60.40	-29.9	2,569	-1.16%
2023/06/28	9	60.12	10	60.90	60.80	-1	2,579	-0.04%
2023/06/27	2	59.55	0	0.00	59.50	2	2,582	0.08%
2023/06/26	0.1	58.80	1	59.50	59.10	-0.9	2,604	-0.04%
2023/06/21	5.3	59.12	4	59.15	58.70	1.3	2,638	0.05%
2023/06/20	2	59.70	1	59.60	59.30	1	2,626	0.04%
2023/06/19	4	59.70	16	59.70	59.80	-12	2,647	-0.45%
2023/06/16	1	60.00	1	60.40	59.60	0	2,694	0.00%
2023/06/14	3.5	60.33	2	60.90	60.50	1.5	2,795	0.05%
2023/06/13	0.2	60.30	1	60.50	60.70	-0.8	2,879	-0.03%
2023/06/12	3.1	61.07	2.1	60.41	60.30	1	3,139	0.03%
2023/06/09	2.1	61.11	1	61.00	61.10	1.1	3,130	0.04%
2023/06/08	0	0.00	4	60.97	61.10	-4	3,131	-0.13%
2023/06/07	1	60.90	2	61.40	61.40	-1	3,131	-0.03%
2023/06/06	4	60.68	6.2	60.23	60.90	-2.2	3,097	-0.07%
2023/06/05	33	59.39	5	59.71	60.50	28	3,067	0.91%
2023/06/02	9	57.50	3	57.57	57.30	6	2,955	0.20%
2023/06/01	0	0.00	7	57.00	57.00	-7	2,946	-0.24%
2023/05/31	6	56.30	0.2	56.40	57.00	5.8	2,965	0.20%
2023/05/30	3.6	56.25	0	0.00	56.20	3.6	2,965	0.12%
2023/05/29	0.6	56.34	0	0.00	56.40	0.6	3,006	0.02%
2023/05/26	1	56.50	5.4	55.92	55.90	-4.4	3,012	-0.15%
2023/05/25	0.3	57.00	0.2	56.70	56.50	0.1	2,995	0.00%
2023/05/24	4.5	57.20	10.8	57.29	57.30	-6.3	2,992	-0.21%
2023/05/23	4.3	57.30	2	56.95	57.10	2.3	3,000	0.07%
2023/05/22	1	56.60	0	0.00	57.00	1	2,997	0.03%
2023/05/19	1	56.20	0	0.00	56.10	1	2,997	0.03%
2023/05/18	2.2	56.43	0	0.00	56.10	2.2	3,012	0.07%
2023/05/17	1	55.80	2	55.80	55.50	-1	3,013	-0.03%
2023/05/16	2.4	55.60	3	55.40	55.50	-0.6	3,013	-0.02%
2023/05/15	2.5	54.48	7	54.71	54.70	-4.5	3,008	-0.15%
2023/05/12	1	56.50	0	0.00	56.50	1	2,950	0.03%
2023/05/11	7	56.94	4	56.78	56.70	3	2,945	0.10%
2023/05/10	3	57.87	1	57.90	57.80	2	2,920	0.07%
2023/05/09	11	58.48	5	58.14	57.90	6	2,925	0.21%
2023/05/08	1	58.50	8	58.34	58.50	-7	2,929	-0.24%
2023/05/05	1	58.10	0	0.00	58.00	1	2,922	0.03%
2023/05/04	2	58.10	4.5	58.09	58.40	-2.5	2,950	-0.08%
2023/05/03	2	57.70	1	57.70	57.70	1	2,957	0.03%
2023/05/02	0.5	57.70	0	0.00	57.50	0.5	3,014	0.02%
2023/04/28	3.6	58.00	0	0.00	57.80	3.6	3,084	0.12%
2023/04/27	0	57.00	0	0.00	58.00	0	3,080	0.00%
2023/04/26	2.3	57.35	0	0.00	57.60	2.3	3,038	0.08%
2023/04/25	6	58.32	2.3	58.12	57.50	3.7	2,990	0.12%
2023/04/24	4	57.78	1	57.70	58.20	3	2,914	0.10%
2023/04/21	1	56.60	0	0.00	56.00	1	2,856	0.04%
2023/04/20	0	0.00	1.1	56.70	56.40	-1.1	2,802	-0.04%
2023/04/19	0	0.00	2	57.10	56.70	-2	2,804	-0.07%
2023/04/18	0.6	57.54	2	57.45	57.20	-1.4	2,794	-0.05%
2023/04/17	1.1	58.09	0.1	58.20	58.00	0.9	2,807	0.03%
2023/04/14	5	58.20	0	0.00	58.00	5	2,819	0.18%
2023/04/13	1.2	58.08	0	58.40	58.10	1.2	2,815	0.04%
2023/04/12	7	58.39	2.2	57.97	58.40	4.8	2,803	0.17%
2023/04/11	2	57.55	1.2	57.40	57.40	0.8	2,790	0.03%
2023/04/10	1	57.10	50.6	56.90	56.90	-49.6	2,807	-1.77%
2023/04/07	0.2	56.70	0.4	56.80	56.70	-0.2	2,833	-0.01%
2023/04/06	1.5	56.44	0	0.00	56.30	1.5	2,862	0.05%
2023/03/31	10.2	56.77	3.6	56.55	56.50	6.6	2,882	0.23%
2023/03/30	4	56.93	0	0.00	56.80	4	3,082	0.13%
2023/03/28	0.7	56.70	2	56.30	56.40	-1.3	3,582	-0.04%
2023/03/27	5.1	56.88	2	56.80	56.80	3.1	3,853	0.08%
2023/03/24	2	56.95	0	0.00	57.00	2	4,147	0.05%
2023/03/23	1	57.00	0	0.00	57.00	1	4,176	0.02%
2023/03/22	53	56.87	1	56.80	57.00	52	4,223	1.23%
2023/03/21	40.2	57.41	1	56.80	56.80	39.2	4,286	0.91%
2023/03/20	44	55.47	0	0.00	55.60	44	4,364	1.01%
2023/03/17	7.3	58.05	3	58.00	57.90	4.3	4,349	0.10%
2023/03/16	10.8	58.39	21	58.04	58.30	-10.2	4,469	-0.23%
2023/03/15	15.4	58.93	33	59.13	58.50	-17.6	4,473	-0.39%
2023/03/14	3	64.87	10	65.00	64.60	-7	4,278	-0.16%
2023/03/13	1	65.20	0	0.00	65.50	1	4,489	0.02%
2023/03/10	6	66.22	0.7	66.20	66.00	5.3	4,567	0.12%
2023/03/09	5	67.02	10.3	66.81	66.80	-5.3	4,610	-0.11%
2023/03/08	6	66.83	5	66.98	67.20	1	4,630	0.02%
2023/03/07	7	66.89	9	67.11	67.10	-2	4,640	-0.04%
2023/03/06	5	66.30	6	66.72	66.70	-1	4,661	-0.02%
2023/03/03	9	65.96	4	65.98	66.00	5	4,712	0.11%
2023/03/02	1.2	66.22	0	0.00	66.20	1.2	4,796	0.02%
2023/03/01	3.2	66.52	5	66.72	66.40	-1.8	4,886	-0.04%
2023/02/24	3	67.50	0	0.00	67.60	3	4,899	0.06%
2023/02/23	2.8	67.30	1	67.40	67.20	1.8	4,913	0.04%
2023/02/22	1	67.00	5	67.48	67.20	-4	4,960	-0.08%
2023/02/21	0	0.00	1	67.80	67.70	-1	5,012	-0.02%
2023/02/20	2.5	67.87	4	67.90	68.10	-1.5	5,120	-0.03%
2023/02/17	1.2	67.73	0	0.00	67.80	1.2	5,238	0.02%
2023/02/16	8	67.90	6	67.73	68.00	2	5,406	0.04%
2023/02/15	2	67.45	2	67.70	67.40	0	5,452	0.00%
2023/02/14	5.1	67.20	5	67.50	67.20	0.1	5,461	0.00%
2023/02/13	4	65.88	0	0.00	66.10	4	5,500	0.07%
2023/02/10	0	0.00	1	66.20	65.60	-1	5,553	-0.02%
2023/02/09	2	67.05	1.7	67.00	66.80	0.3	5,599	0.01%
2023/02/08	1.5	66.67	1	66.50	66.60	0.5	5,621	0.01%
2023/02/07	0.3	66.90	0	0.00	66.80	0.3	5,670	0.01%
2023/02/06	7.2	66.41	0.3	67.38	66.40	7	5,757	0.12%
2023/02/03	6	67.42	8	67.30	67.50	-2	5,774	-0.03%
2023/02/02	5.1	67.92	4.1	67.98	67.90	1	5,809	0.02%
2023/02/01	2	67.25	4	67.33	67.40	-2	5,872	-0.03%
2023/01/31	2.2	66.87	13.1	66.85	66.90	-10.9	5,928	-0.18%
2023/01/30	0	0.00	7	65.14	65.10	-7	5,901	-0.12%
2023/01/16	1.2	64.08	1.5	63.83	63.80	-0.3	5,931	0.00%
2023/01/13	1	64.40	1	64.00	64.00	0	5,991	0.00%
2023/01/12	1	64.30	0	0.00	64.40	1	6,134	0.02%
2023/01/11	0	0.00	1.3	64.41	64.00	-1.3	6,288	-0.02%
2023/01/09	1	63.90	0	0.00	64.00	1	6,329	0.02%
2023/01/06	11	63.24	11	63.12	63.10	0	6,363	0.00%
2023/01/05	2	64.10	0.1	64.70	63.30	1.9	6,551	0.03%
2023/01/04	9	64.41	0	0.00	64.20	9	6,812	0.13%
2023/01/03	1.3	64.90	0	0.00	65.10	1.3	6,868	0.02%
2022/12/30	14.1	65.24	1	65.76	65.00	13.1	6,950	0.19%
2022/12/29	1.4	65.86	0	0.00	65.90	1.4	6,996	0.02%
2022/12/28	2	67.90	8	67.78	66.90	-6	7,119	-0.08%
2022/12/27	1	67.90	1	67.80	67.90	0	7,294	0.00%
2022/12/26	1.3	66.46	2	67.20	67.30	-0.7	7,293	-0.01%
2022/12/23	6	66.47	8	66.53	66.70	-2	7,274	-0.03%
2022/12/22	5.6	66.75	2	66.70	66.60	3.6	7,234	0.05%
2022/12/21	10.7	64.25	3.4	64.52	64.90	7.2	7,035	0.10%
2022/12/20	56.5	64.72	7.7	65.51	64.10	48.8	6,836	0.71%
2022/12/19	3.5	67.34	1	66.70	67.00	2.5	6,653	0.04%
2022/12/16	2	70.15	32	70.54	68.70	-30	6,402	-0.47%
2022/12/15	2	69.25	4	69.38	69.10	-2	6,149	-0.03%
2022/12/13	2.1	67.29	1	67.50	66.90	1.1	6,097	0.02%
2022/12/12	5.1	66.66	8.2	66.79	66.50	-3.1	6,108	-0.05%
2022/12/09	1	68.50	1	69.00	68.90	0	6,048	0.00%
2022/12/08	12	70.13	5.3	69.29	69.10	6.7	5,996	0.11%
2022/12/07	1	71.40	64.2	71.36	71.30	-63.2	5,828	-1.08%
2022/12/06	5.3	70.31	1	71.50	70.00	4.3	5,757	0.07%
2022/12/05	23.1	70.77	10.1	70.41	70.40	13	5,702	0.23%
2022/12/02	11.2	67.56	3.1	67.55	67.20	8.1	5,566	0.15%
2022/12/01	1	66.40	7.7	66.77	66.30	-6.7	5,549	-0.12%
2022/11/30	1	66.40	3.4	65.97	66.30	-2.4	5,543	-0.04%
2022/11/29	3.3	65.66	3	65.90	66.10	0.3	5,555	0.00%
2022/11/28	3	66.13	253	65.55	66.10	-250	5,623	-4.45%	大賣/鉅額交易
2022/11/25	9.8	66.92	7.2	66.56	66.00	2.6	5,670	0.05%
2022/11/24	108.2	66.88	10.7	65.95	66.80	97.6	5,627	1.73%	大買/
2022/11/23	150	64.38	7	64.97	65.00	143	5,536	2.58%	大買/鉅額交易
2022/11/22	1.6	63.21	2	63.40	64.00	-0.4	5,479	-0.01%
2022/11/21	1	65.10	1.3	64.55	64.10	-0.3	5,480	-0.01%
2022/11/18	5.2	64.08	0	64.00	64.00	5.2	5,485	0.09%
2022/11/17	7.3	64.27	47.6	63.66	63.90	-40.3	5,456	-0.74%
2022/11/16	11.7	65.79	5.7	66.15	65.20	5.9	5,409	0.11%
2022/11/15	48	65.39	4	66.23	67.10	44	5,317	0.83%
2022/11/14	14.2	64.93	10	64.71	65.00	4.2	5,222	0.08%
2022/11/11	9.1	62.25	46	62.08	62.70	-36.9	5,066	-0.73%
2022/11/10	13.3	61.18	20	61.15	61.10	-6.7	5,028	-0.13%
2022/11/09	0.1	61.92	13	61.46	61.50	-12.9	5,132	-0.25%
2022/11/08	9.2	60.44	1	60.00	61.20	8.2	5,205	0.16%
2022/11/07	5	58.96	10	59.07	59.30	-5	5,240	-0.10%
2022/11/04	4	59.40	1	59.10	59.60	3	5,279	0.06%
2022/11/03	5	58.98	5	58.86	59.20	0	5,334	0.00%
2022/11/02	3.3	57.45	10.5	56.96	58.60	-7.2	5,400	-0.13%
2022/11/01	3	55.78	0.5	56.40	56.70	2.5	5,495	0.04%
2022/10/31	5.6	55.52	0	0.00	55.20	5.6	5,540	0.10%
2022/10/28	4	55.64	9	55.66	55.80	-5	5,610	-0.09%
2022/10/27	3	53.93	6.2	54.21	54.80	-3.2	5,593	-0.06%
2022/10/26	2	52.65	2	52.95	52.80	0	5,660	0.00%
2022/10/25	1.3	52.90	3.2	53.11	52.60	-1.9	6,121	-0.03%
2022/10/24	31	54.30	3	54.00	52.90	28	6,126	0.46%
2022/10/21	12.5	53.21	5	53.82	53.70	7.5	6,112	0.12%
2022/10/20	1.5	52.37	4.5	52.96	53.40	-3	6,148	-0.05%
2022/10/19	0.5	52.70	3	52.67	52.30	-2.5	6,231	-0.04%
2022/10/18	2	51.10	0	0.00	51.40	2	6,302	0.03%
2022/10/17	2.2	50.86	12	50.78	50.90	-9.8	6,854	-0.14%
2022/10/14	4.2	51.06	5	51.24	51.00	-0.8	6,956	-0.01%
2022/10/13	6.6	51.49	8	51.04	50.90	-1.4	7,122	-0.02%
2022/10/12	21.2	53.19	23.2	53.57	53.60	-2	6,937	-0.03%
2022/10/11	7.1	49.99	1	50.30	50.10	6.1	6,663	0.09%
2022/10/07	1	50.70	17	51.10	51.00	-16	6,601	-0.24%
2022/10/06	6	50.32	8	50.51	50.60	-2	6,516	-0.03%
2022/10/05	0	0.00	13	50.27	50.00	-13	6,463	-0.20%
2022/10/04	4.4	49.55	14.3	49.65	49.65	-9.9	6,343	-0.16%
2022/10/03	7	50.51	2	50.30	50.30	5	6,162	0.08%
2022/09/30	0.1	49.85	0	51.00	51.10	0.1	6,152	0.00%
2022/09/29	0	0.00	1	51.10	51.10	-1	6,160	-0.02%
2022/09/28	0.2	50.60	3.3	50.61	50.50	-3.1	6,156	-0.05%
2022/09/27	1.1	51.45	2.1	51.57	52.60	-1	6,155	-0.02%
2022/09/26	1.2	50.98	1	51.30	51.40	0.2	6,133	0.00%
2022/09/23	0.2	52.33	0	0.00	52.10	0.2	6,099	0.00%
2022/09/22	2.3	52.13	0	0.00	52.40	2.3	6,093	0.04%
2022/09/21	1.3	52.68	0	0.00	52.60	1.3	6,041	0.02%
2022/09/20	1.1	52.49	3.8	52.42	52.50	-2.7	5,984	-0.05%
2022/09/19	7.3	52.26	1	52.30	52.60	6.3	5,970	0.11%
2022/09/16	2.7	53.05	3	52.70	53.30	-0.3	5,887	-0.01%
2022/09/15	5.5	53.94	3	53.80	53.70	2.5	5,850	0.04%
2022/09/14	0	54.90	6	53.83	54.10	-6	5,847	-0.10%
2022/09/13	7	55.14	2	55.10	55.10	5	5,849	0.09%
2022/09/12	4.2	54.94	2	55.10	55.10	2.2	5,862	0.04%
2022/09/08	19.2	54.82	5.4	55.01	54.90	13.8	5,858	0.24%
2022/09/07	13.2	55.86	6	55.48	55.20	7.2	5,795	0.12%
2022/09/06	5.2	58.27	3	57.67	57.90	2.2	5,722	0.04%
2022/09/05	9.5	59.70	2	59.40	59.40	7.5	5,698	0.13%
2022/09/02	4.1	60.25	12	60.37	60.10	-7.9	5,705	-0.14%
2022/09/01	8	62.71	11	62.24	62.50	-3	5,643	-0.05%
2022/08/31	1	65.80	1	66.00	65.40	0	5,586	0.00%
2022/08/30	1	66.00	3.4	66.16	66.00	-2.4	5,581	-0.04%
2022/08/29	4	64.98	7	64.87	65.30	-3	5,569	-0.05%
2022/08/26	6	66.37	16.7	66.70	66.80	-10.7	5,540	-0.19%
2022/08/25	7	65.00	2	64.70	65.00	5	5,496	0.09%
2022/08/24	10	64.95	5	65.00	65.00	5	5,491	0.09%
2022/08/23	10	65.25	10.5	65.26	65.20	-0.5	5,494	-0.01%
2022/08/22	2	65.50	3	66.20	66.40	-1	5,526	-0.02%
2022/08/19	1	65.00	12	64.87	65.80	-11	5,520	-0.20%
2022/08/18	2	65.75	3	65.80	66.00	-1	5,506	-0.02%
2022/08/17	4	66.45	38.5	66.02	66.30	-34.5	5,508	-0.63%
2022/08/16	9.7	65.83	5.2	66.29	66.30	4.5	5,509	0.08%
2022/08/15	8.5	68.54	13.7	68.96	68.70	-5.1	5,406	-0.09%
2022/08/12	16	63.98	13	64.61	65.30	3	5,302	0.06%
2022/08/11	13.3	63.42	12	63.11	63.70	1.3	5,286	0.02%
2022/08/10	10.6	61.42	4.5	61.45	61.00	6.1	5,273	0.12%
2022/08/09	19	60.29	16	60.74	60.70	3	5,321	0.06%
2022/08/08	13	64.78	10.1	64.90	64.50	2.9	5,342	0.05%
2022/08/05	2	65.00	1.3	64.92	65.00	0.7	5,284	0.01%
2022/08/04	7	63.31	3	63.07	63.70	4	5,441	0.07%
2022/08/03	0	0.00	43	65.15	65.00	-43	5,496	-0.78%
2022/08/02	29.2	65.69	30	65.43	65.90	-0.8	5,716	-0.01%
2022/08/01	77.1	63.12	45.3	62.59	65.50	31.8	6,231	0.51%
2022/07/29	1.2	61.60	0.8	61.60	61.60	0.4	5,753	0.01%
2022/07/28	17.7	68.87	25.5	68.49	68.40	-7.8	5,718	-0.14%
2022/07/27	36.3	68.71	17	68.64	69.10	19.3	5,796	0.33%
2022/07/26	18.7	70.03	27.8	69.77	69.30	-9.1	5,796	-0.16%
2022/07/25	19.6	66.47	15	66.49	67.90	4.6	5,627	0.08%
2022/07/22	120.8	66.03	29.7	65.68	66.60	91.2	5,429	1.68%	大買/
2022/07/21	51.5	65.70	41.2	65.70	65.70	10.3	5,007	0.21%
2022/07/20	19.1	73.79	50.9	73.42	72.90	-31.8	4,995	-0.64%
2022/07/19	0	0.00	1	80.70	80.90	-1	4,811	-0.02%
2022/07/18	9	79.78	2	80.40	80.50	7	4,803	0.15%
2022/07/15	1	78.60	1	78.40	78.30	0	4,784	0.00%
2022/07/13	0	0.00	4	77.58	78.00	-4	4,809	-0.08%
2022/07/12	5	76.50	6	77.70	75.50	-1	4,882	-0.02%
2022/07/11	1	78.00	2	77.80	77.60	-1	4,875	-0.02%
2022/07/08	0	76.80	2	76.70	76.90	-2	4,849	-0.04%
2022/07/07	0.3	75.70	0	0.00	75.80	0.3	4,868	0.01%
2022/07/06	0.1	75.40	0	0.00	74.50	0.1	4,955	0.00%
2022/07/05	0.5	75.70	0	0.00	76.30	0.5	4,990	0.01%
2022/07/04	0	0.00	4.2	74.44	74.50	-4.2	4,992	-0.08%
2022/07/01	12	75.97	28.2	75.39	73.50	-16.2	5,045	-0.32%
2022/06/30	9	77.60	2	77.40	77.60	7	4,978	0.14%
2022/06/27	5.5	80.90	0	0.00	80.80	5.5	5,006	0.11%
2022/06/24	0.3	79.40	0	0.00	79.60	0.3	5,041	0.01%
2022/06/23	10	78.25	7	77.90	78.20	3	5,069	0.06%
2022/06/22	7	80.07	4.5	81.13	79.10	2.5	5,110	0.05%
2022/06/21	4	79.90	0.3	80.10	81.40	3.7	5,123	0.07%
2022/06/20	4	81.25	10	79.22	78.80	-6	5,159	-0.12%
2022/06/17	2	81.80	13.4	82.02	82.60	-11.4	5,198	-0.22%
2022/06/16	2	85.30	11	82.85	82.40	-9	5,186	-0.17%
2022/06/15	1.3	85.10	0	0.00	84.30	1.3	5,201	0.02%
2022/06/14	2	82.50	1.1	82.71	84.00	0.9	5,223	0.02%
2022/06/13	1	84.31	12	84.45	84.00	-11	5,256	-0.21%
2022/06/10	2.2	86.97	7	86.23	87.20	-4.8	5,238	-0.09%
2022/06/09	3.3	86.02	12	86.18	86.00	-8.7	5,240	-0.17%
2022/06/08	0	85.80	0	0.00	85.50	0	5,261	0.00%
2022/06/07	1.2	84.86	4.1	84.62	85.00	-2.9	5,310	-0.05%
2022/06/06	4.2	84.20	4	84.45	84.60	0.2	5,366	0.00%
2022/06/02	4	84.50	3	84.53	84.40	1	5,475	0.02%
2022/06/01	5	85.86	6	85.68	85.10	-1	5,590	-0.02%
2022/05/31	2	84.95	0	85.40	85.10	2	5,623	0.04%
2022/05/30	2	84.80	3.2	84.80	85.10	-1.2	5,656	-0.02%
2022/05/27	2	82.60	1	83.00	83.20	1	5,653	0.02%
2022/05/26	1	82.50	3	82.40	81.80	-2	5,707	-0.04%
2022/05/25	5.5	81.95	2	82.30	82.30	3.5	5,806	0.06%
2022/05/24	1	83.41	20	83.60	81.50	-19	6,042	-0.31%
2022/05/23	2.5	82.84	54	83.21	83.20	-51.5	6,136	-0.84%
2022/05/20	6	82.42	1	82.40	82.30	5	6,238	0.08%
2022/05/19	5	81.34	21.7	81.60	81.90	-16.7	6,341	-0.26%
2022/05/18	6.1	84.63	3	84.13	84.10	3.1	6,319	0.05%
2022/05/17	12.2	82.33	8	83.16	83.80	4.1	6,370	0.06%
2022/05/16	28.1	82.10	3	82.07	81.00	25.1	6,264	0.40%
2022/05/13	53	82.91	4.2	82.73	82.90	48.8	6,165	0.79%
2022/05/12	28	83.68	11	83.18	82.00	17	6,064	0.28%
2022/05/11	33.7	87.76	13	87.17	86.50	20.7	5,834	0.35%
2022/05/10	24.4	87.65	3.6	87.59	87.60	20.9	5,686	0.37%
2022/05/09	55.9	92.94	94.6	93.72	91.00	-38.7	5,402	-0.72%
2022/05/06	3.5	101.00	3	101.00	101.00	0.5	4,760	0.01%
2022/05/05	2	112.00	1	112.00	112.00	1	4,785	0.02%
2022/05/04	33.5	121.49	22.5	120.29	124.00	11	4,793	0.23%
2022/05/03	46.3	118.43	8	118.00	119.50	38.3	4,695	0.82%
2022/04/29	19.3	113.97	21	114.62	115.50	-1.7	4,632	-0.04%
2022/04/28	2.3	111.61	3	112.34	112.00	-0.8	4,635	-0.02%
2022/04/27	43.3	108.91	29	109.34	112.50	14.3	4,626	0.31%
2022/04/26	3	110.50	3	110.50	110.50	0	4,485	0.00%
2022/04/25	6.2	100.44	32.2	99.85	100.50	-26	4,396	-0.59%
2022/04/22	0	103.50	4.6	102.64	103.50	-4.6	4,382	-0.10%
2022/04/20	0	0.00	1	102.50	103.50	-1	4,502	-0.02%
2022/04/19	3.4	103.77	1	103.50	103.00	2.4	4,538	0.05%
2022/04/18	8.5	102.48	0	0.00	102.00	8.5	4,632	0.18%
2022/04/15	1	106.01	0	0.00	106.00	1	4,564	0.02%
2022/04/14	2	107.50	0	0.00	107.50	2	4,598	0.04%
2022/04/13	4.3	107.68	1	108.50	108.50	3.3	4,682	0.07%
2022/04/12	4.2	108.72	13	110.12	107.00	-8.8	4,665	-0.19%
2022/04/11	0.8	113.90	10	113.50	113.00	-9.3	4,572	-0.20%
2022/04/08	0.3	115.50	0	0.00	116.00	0.3	4,553	0.01%
2022/04/07	0.2	115.00	0.1	115.00	114.50	0.1	4,569	0.00%
2022/04/06	0.2	116.75	2.4	117.00	117.50	-2.2	4,541	-0.05%
2022/04/01	1	116.00	3	116.50	116.50	-2	4,530	-0.04%
2022/03/31	11.1	116.36	3	116.50	116.00	8.1	4,530	0.18%
2022/03/30	0	0.00	10	118.10	117.50	-10	4,582	-0.22%
2022/03/29	9	116.56	1.5	115.18	117.50	7.5	4,686	0.16%
2022/03/28	2	115.50	0	0.00	116.00	2	4,814	0.04%
2022/03/25	4	118.25	12.2	118.34	118.00	-8.2	4,995	-0.16%
2022/03/24	11	115.73	5.3	116.28	116.00	5.7	5,080	0.11%
2022/03/23	6.1	114.58	0	0.00	115.50	6.1	5,195	0.12%
2022/03/22	32	113.83	7.5	112.03	114.50	24.5	5,189	0.47%
2022/03/21	2	109.00	2	108.50	108.50	0	5,144	0.00%
2022/03/18	0	0.00	0.3	109.00	108.50	-0.3	5,182	-0.01%
2022/03/16	1.4	104.52	24	106.63	104.50	-22.6	5,235	-0.43%
2022/03/15	1.4	106.87	5	106.20	106.00	-3.7	5,194	-0.07%
2022/03/14	1	108.00	2	108.25	107.50	-1	5,214	-0.02%
2022/03/11	3.3	107.95	31	106.56	108.50	-27.7	5,224	-0.53%
2022/03/10	9.1	110.55	2	110.25	110.00	7.1	5,234	0.14%
2022/03/09	10.1	105.50	1	105.50	107.00	9.1	5,237	0.17%
2022/03/08	5.4	105.86	3	106.67	103.50	2.4	5,279	0.04%
2022/03/07	4.4	110.49	45.9	110.02	109.50	-41.5	5,186	-0.80%
2022/03/04	5.1	115.14	1	117.50	115.00	4.1	5,094	0.08%
2022/03/03	4.4	117.34	2.2	117.95	117.50	2.2	5,115	0.04%
2022/03/02	4	114.25	4	114.63	116.00	0	5,103	0.00%
2022/03/01	3.2	114.50	3	114.33	115.00	0.2	5,084	0.00%
2022/02/25	11	115.05	18.5	114.61	115.00	-7.5	5,061	-0.15%
2022/02/24	20.7	116.79	24.3	115.15	113.00	-3.6	5,019	-0.07%
2022/02/23	15.4	115.87	10.1	116.98	117.50	5.2	4,797	0.11%
2022/02/22	18.3	111.46	20	111.70	112.00	-1.7	4,706	-0.04%
2022/02/21	19.3	111.33	16.5	109.85	113.00	2.8	4,609	0.06%
2022/02/18	0.2	106.81	13.6	105.68	108.00	-13.4	4,520	-0.30%
2022/02/17	122.7	106.76	27.5	107.19	107.00	95.2	4,518	2.11%	大買/
2022/02/16	3	103.50	12.5	103.16	103.00	-9.5	4,484	-0.21%
2022/02/15	22	102.50	8	102.81	102.00	14	4,479	0.31%
2022/02/14	0.2	99.80	6	100.00	100.00	-5.8	4,450	-0.13%
2022/02/11	12	100.80	0	0.00	100.50	12	4,436	0.27%
2022/02/10	6	100.17	2	101.00	101.00	4	4,433	0.09%
2022/02/09	1.7	100.29	6	99.77	99.80	-4.3	4,440	-0.10%
2022/02/08	1.3	98.86	1	99.30	99.50	0.3	4,476	0.01%
2022/02/07	10.5	98.74	2	97.80	98.80	8.5	4,483	0.19%
2022/01/26	5.1	94.72	2	94.70	94.60	3.1	4,488	0.07%
2022/01/25	4.5	93.94	5	94.30	93.80	-0.5	4,598	-0.01%
2022/01/24	5.3	94.36	4.3	94.92	95.90	1	4,658	0.02%
2022/01/21	18.4	97.01	18	97.09	96.10	0.4	4,708	0.01%
2022/01/20	1.5	99.24	1	97.90	98.70	0.5	4,720	0.01%
2022/01/19	5	100.50	0	0.00	99.20	5	4,873	0.10%
2022/01/18	2	102.00	7	102.21	101.50	-5	4,960	-0.10%
2022/01/17	0	0.00	5	102.00	102.00	-5	5,044	-0.10%
2022/01/14	12.2	99.97	1	99.90	100.00	11.2	5,128	0.22%
2022/01/13	3	102.17	0	102.00	102.50	3	5,120	0.06%
2022/01/12	3	101.17	11	101.73	101.50	-8	5,128	-0.16%
2022/01/11	13	102.77	8	102.13	102.50	5	5,114	0.10%
2022/01/10	4.9	98.64	2	97.80	99.30	2.9	5,035	0.06%
2022/01/07	8	99.54	4	99.28	98.90	4	5,042	0.08%
2022/01/06	33	100.56	8	101.13	100.50	25	5,016	0.50%
2022/01/05	13.1	98.16	2.1	98.59	98.80	11.1	5,041	0.22%
2022/01/04	3	97.10	0.2	97.61	98.10	2.8	5,083	0.06%
2022/01/03	0.1	97.50	105	97.29	97.40	-104.9	5,126	-2.05%	大賣/鉅額交易
2021/12/30	3.1	97.72	1.3	97.58	97.50	1.8	5,151	0.03%
2021/12/29	3.1	97.04	0	0.00	97.20	3.1	5,228	0.06%
2021/12/27	60.3	96.58	2	96.30	96.10	58.3	5,496	1.06%
2021/12/24	47.5	96.70	4	96.50	96.30	43.5	5,611	0.78%
2021/12/23	3.4	94.52	0.3	94.60	94.40	3.1	5,630	0.05%
2021/12/22	18.2	95.04	3	95.90	94.10	15.2	5,572	0.27%
2021/12/21	15.4	96.72	9	96.34	96.30	6.4	5,570	0.12%
2021/12/20	0	0.00	3.8	93.39	94.20	-3.8	5,722	-0.07%
2021/12/17	4.4	92.50	1.2	92.62	93.40	3.3	5,685	0.06%
2021/12/16	6.4	93.29	0.8	93.30	93.10	5.6	5,844	0.10%
2021/12/15	4	94.12	8	93.68	94.20	-4	6,185	-0.06%
2021/12/14	7.2	93.00	2	93.95	92.50	5.2	6,310	0.08%
2021/12/13	6.9	94.69	0	0.00	93.50	6.9	6,365	0.11%
2021/12/10	2.4	96.29	0.9	96.30	95.80	1.5	6,527	0.02%
2021/12/09	2.5	97.14	0	0.00	97.00	2.5	6,649	0.04%
2021/12/08	3.2	98.71	1	99.50	97.70	2.2	6,843	0.03%
2021/12/07	5	97.28	4.1	97.71	98.60	0.9	6,889	0.01%
2021/12/06	2	95.71	10	96.12	96.50	-8	6,922	-0.12%
2021/12/03	5.1	96.92	4	97.48	97.10	1.1	6,968	0.02%
2021/12/02	7.5	98.26	2	97.90	97.10	5.5	6,977	0.08%
2021/12/01	4.1	99.38	3.2	99.94	100.00	0.8	7,010	0.01%
2021/11/30	4.1	101.36	0	0.00	100.00	4.1	7,034	0.06%
2021/11/29	6.3	98.31	2.2	98.90	99.10	4	7,095	0.06%
2021/11/26	5.1	101.20	9	100.87	100.50	-4	7,131	-0.06%
2021/11/25	6.1	102.91	4.5	102.56	103.00	1.5	7,181	0.02%
2021/11/24	1.4	102.98	2.7	103.04	103.50	-1.3	7,201	-0.02%
2021/11/23	6.1	104.01	11.5	105.25	104.00	-5.5	7,182	-0.08%
2021/11/22	2.1	105.76	21.1	106.46	106.50	-19.1	7,119	-0.27%
2021/11/19	4	108.26	2	108.50	107.50	2	7,089	0.03%
2021/11/18	2	110.25	0	0.00	110.50	2	7,070	0.03%
2021/11/17	9	108.00	9	108.78	110.00	0	7,049	0.00%
2021/11/16	1.9	108.03	11	107.59	109.00	-9.2	7,030	-0.13%
2021/11/15	12.7	110.04	1.1	109.73	110.50	11.6	7,020	0.16%
2021/11/12	0	105.00	2.5	104.60	105.00	-2.5	6,951	-0.04%
2021/11/11	0	103.25	0.7	103.83	104.00	-0.7	6,996	-0.01%
2021/11/10	1	103.00	0	0.00	103.00	1	7,055	0.01%
2021/11/09	0.2	103.50	13	103.19	103.50	-12.9	7,149	-0.18%
2021/11/08	1	103.00	0	0.00	102.50	1	7,157	0.01%
2021/11/05	2	102.99	17	101.50	102.00	-15	7,166	-0.21%
2021/11/04	1.8	104.77	3	105.67	104.50	-1.2	7,128	-0.02%
2021/11/03	3.1	106.00	20.1	106.87	106.00	-17.1	7,109	-0.24%
2021/11/02	5.2	104.90	22	104.64	104.00	-16.8	7,065	-0.24%
2021/11/01	16.7	110.47	5	110.00	110.00	11.7	6,976	0.17%
2021/10/29	12	107.58	9	107.72	108.50	3	6,886	0.04%
2021/10/28	4.3	103.09	35	104.06	104.50	-30.7	6,811	-0.45%
2021/10/27	61	102.16	25	100.64	104.00	36	6,774	0.53%
2021/10/26	12.1	98.43	8	96.11	98.80	4.1	6,607	0.06%
2021/10/25	8.1	93.66	10	93.58	93.20	-1.9	6,519	-0.03%
2021/10/22	7.2	93.67	1.7	93.75	93.90	5.4	6,455	0.08%
2021/10/21	0.2	88.70	1	89.40	89.80	-0.8	6,409	-0.01%
2021/10/20	3.1	88.46	4	88.80	88.80	-0.9	6,408	-0.01%
2021/10/19	3.1	88.13	0	0.00	88.50	3.1	6,448	0.05%
2021/10/18	3	89.27	0	0.00	89.00	3	6,436	0.05%
2021/10/15	7	87.69	3	88.10	87.70	4	6,418	0.06%
2021/10/14	3	86.93	2	87.60	87.20	1	6,434	0.02%
2021/10/13	6	85.67	2	86.55	85.80	4	6,473	0.06%
2021/10/12	3	88.87	3	88.53	88.00	0	6,377	0.00%
2021/10/08	4.1	91.63	32.7	90.92	90.60	-28.6	6,330	-0.45%
2021/10/07	1	90.00	0	0.00	90.00	1	6,285	0.02%
2021/10/06	7.9	92.08	0.1	91.50	89.30	7.8	6,285	0.12%
2021/10/05	2.2	89.49	6	89.75	89.20	-3.8	6,247	-0.06%
2021/10/04	14.8	92.18	18	90.60	89.70	-3.3	6,383	-0.05%
2021/10/01	20	123.70	4	124.13	124.00	16	6,331	0.25%
2021/09/30	6.1	126.90	2	127.75	128.00	4.1	6,261	0.07%
2021/09/29	5	123.50	6	124.58	123.50	-1	6,174	-0.02%
2021/09/28	13.8	124.32	12	123.33	125.00	1.8	6,113	0.03%
2021/09/27	29.1	123.24	23.8	121.33	120.50	5.3	5,939	0.09%
2021/09/24	7	132.71	4	133.25	132.00	3	5,575	0.05%
2021/09/23	14.1	131.49	9	132.22	133.50	5.1	5,454	0.09%
2021/09/22	43.8	133.31	25	132.12	131.50	18.8	5,182	0.36%
2021/09/17	5.3	144.75	10	142.00	146.00	-4.7	4,843	-0.10%
2021/09/16	17	136.50	3	136.17	138.00	14	4,705	0.30%
2021/09/15	96.1	137.57	92	138.50	138.00	4	4,610	0.09%
2021/09/14	6	131.67	21.1	132.70	135.50	-15.1	4,370	-0.35%
2021/09/13	63	133.25	54	130.24	129.50	9	4,221	0.21%
2021/09/10	19.1	127.14	11.1	127.95	129.50	8	4,038	0.20%
2021/09/09	10	125.05	4.1	123.60	125.00	6	3,986	0.15%
2021/09/08	23.4	123.28	20	126.20	121.50	3.4	3,926	0.09%
2021/09/07	3	124.17	5	123.30	125.50	-2	3,840	-0.05%
2021/09/06	14.5	122.28	19.2	123.06	121.50	-4.7	3,781	-0.12%
2021/09/03	6	117.25	4	117.25	117.00	2	3,655	0.05%
2021/09/02	21.3	114.39	21	115.10	116.00	0.3	3,598	0.01%
2021/09/01	26	111.65	27	114.28	117.00	-1	3,509	-0.03%
2021/08/31	0	0.00	3	109.33	111.00	-3	3,391	-0.09%
2021/08/30	0	0.00	30	104.75	105.50	-30	3,298	-0.91%
2021/08/27	3	102.00	2	100.50	102.50	1	3,244	0.03%
2021/08/26	3	100.17	1	99.60	100.50	2	3,221	0.06%
2021/08/25	3	98.50	5	99.46	99.60	-2	3,237	-0.06%
2021/08/24	2	97.05	2	98.30	98.40	0	3,232	0.00%
2021/08/23	0	0.00	2	97.25	97.90	-2	3,224	-0.06%
2021/08/20	2	95.30	1	95.60	95.00	1	3,223	0.03%
2021/08/19	8	98.41	5	98.00	95.60	3	3,215	0.09%
2021/08/18	3	99.80	1	99.20	99.80	2	3,177	0.06%
2021/08/17	0	0.00	1	99.10	98.10	-1	3,157	-0.03%
2021/08/16	0	0.00	0.1	101.50	102.00	-0.1	3,112	0.00%
2021/08/13	0.2	100.00	11	100.82	102.50	-10.9	3,082	-0.35%
2021/08/11	0	0.00	3	94.53	96.60	-3	3,004	-0.10%
2021/08/10	0	0.00	1	93.90	93.00	-1	3,018	-0.03%
2021/08/09	1	92.60	2	93.60	93.90	-1	3,103	-0.03%
2021/08/06	2	93.30	2	93.30	93.20	0	3,206	0.00%
2021/08/05	3.2	94.44	2	93.50	93.80	1.2	3,263	0.04%
2021/08/04	1	95.80	1	95.90	95.30	0	3,365	0.00%
2021/08/02	1	97.70	0	0.00	98.00	1	3,529	0.03%
2021/07/30	0	0.00	2	98.25	98.00	-2	3,496	-0.06%
2021/07/29	2	98.20	0	0.00	98.70	2	3,513	0.06%
2021/07/28	0	0.00	0.4	97.00	96.60	-0.4	3,538	-0.01%
2021/07/27	31	100.31	0	0.00	99.00	31	3,565	0.87%
2021/07/26	8	104.00	11	106.05	103.00	-3	3,548	-0.08%
2021/07/23	12	100.71	8.4	100.92	102.00	3.6	3,488	0.10%
2021/07/22	0.1	98.30	1	98.80	98.10	-1	3,418	-0.03%
2021/07/21	13	97.05	3	97.77	97.60	10	3,421	0.29%
2021/07/20	1	97.20	1	97.70	97.80	0	3,494	0.00%
2021/07/16	1	97.70	0.2	97.20	98.00	0.8	3,494	0.02%
2021/07/15	0	0.00	6	97.08	97.20	-6	3,513	-0.17%
2021/07/13	0.1	98.50	4	96.65	96.10	-3.9	3,629	-0.11%
2021/07/12	2	97.55	5.1	97.70	98.20	-3.1	3,627	-0.09%
2021/07/09	12.5	99.89	5	95.54	97.70	7.5	3,592	0.21%
2021/07/08	20	96.17	26	95.13	99.00	-6	3,394	-0.18%
2021/07/07	1	89.30	2.2	89.69	90.00	-1.2	3,301	-0.04%
2021/07/06	0.1	88.00	3	87.90	87.90	-3	3,262	-0.09%
2021/07/05	0	0.00	4	87.70	87.70	-4	3,278	-0.12%
2021/07/02	0	0.00	0.6	88.04	87.90	-0.6	3,401	-0.02%
2021/06/30	4	87.93	5	87.70	87.90	-1	3,444	-0.03%
2021/06/29	0	0.00	7	88.23	87.90	-7	3,493	-0.20%
2021/06/28	5	89.20	47	88.24	88.80	-42	3,503	-1.20%
2021/06/25	11	86.75	3	86.57	86.50	8	3,497	0.23%
2021/06/24	0	0.00	3	84.73	85.20	-3	3,737	-0.08%
2021/06/23	3	84.13	3	84.00	84.20	0	3,779	0.00%
2021/06/22	0.4	83.00	0	0.00	83.50	0.4	3,840	0.01%
2021/06/21	5	82.66	0	0.00	82.20	5	4,024	0.12%
2021/06/18	2	83.00	1	83.90	83.00	1	4,042	0.02%
2021/06/15	1	84.20	1	84.80	84.80	0	4,225	0.00%
2021/06/11	1	83.70	3	84.20	83.80	-2	4,265	-0.05%
2021/06/08	1	83.00	9	83.30	83.10	-8	4,370	-0.18%
2021/06/07	2	83.25	0	0.00	83.20	2	4,463	0.04%
2021/06/04	3	83.57	0	0.00	83.50	3	4,489	0.07%
2021/06/03	3	83.80	0	0.00	84.30	3	4,557	0.07%
2021/06/02	2	82.85	0	0.00	83.40	2	4,595	0.04%
2021/06/01	0.1	83.30	5.8	83.02	83.30	-5.8	4,589	-0.13%
2021/05/31	3	83.20	2	83.00	82.90	1	4,651	0.02%
2021/05/28	3	83.00	1	82.80	82.80	2	4,665	0.04%
2021/05/27	5	82.30	0	0.00	82.30	5	4,708	0.11%
2021/05/26	1	82.50	1	83.10	83.10	0	4,747	0.00%
2021/05/25	4	83.08	0	0.00	82.90	4	4,770	0.08%
2021/05/21	3	81.33	4	81.90	82.20	-1	4,866	-0.02%
2021/05/19	6	80.55	0	0.00	81.10	6	4,907	0.12%
2021/05/18	0	0.00	1	80.40	81.80	-1	4,954	-0.02%
2021/05/17	2	79.65	3	81.00	78.20	-1	4,939	-0.02%
2021/05/14	5	84.22	8.2	83.23	82.90	-3.2	4,847	-0.07%
2021/05/13	3	79.97	0	0.00	81.10	3	4,728	0.06%
2021/05/12	13	81.45	41.2	80.47	81.70	-28.2	4,657	-0.61%
2021/05/11	10	87.37	4	87.88	86.50	6	4,518	0.13%
2021/05/10	2	87.40	4	88.25	88.80	-2	4,399	-0.05%
2021/05/07	0	0.00	6	85.60	86.00	-6	4,331	-0.14%
2021/05/06	0	85.70	0	85.80	84.80	0	4,320	0.00%
2021/05/05	0	0.00	3	85.17	84.90	-3	4,280	-0.07%
2021/05/04	2	83.25	1	83.20	83.20	1	4,211	0.02%
2021/05/03	0	0.00	2	85.55	85.50	-2	4,142	-0.05%
2021/04/29	3.1	85.73	5	85.58	85.20	-1.9	4,102	-0.05%
2021/04/28	23	86.10	5	87.00	86.20	18	4,075	0.44%
2021/04/27	0	0.00	1	86.60	86.80	-1	4,072	-0.02%
2021/04/26	23	86.19	33	86.68	86.80	-10	4,042	-0.25%
2021/04/23	3	83.67	0	0.00	83.90	3	3,948	0.08%
2021/04/22	4	84.70	6	84.63	82.80	-2	3,936	-0.05%
2021/04/21	1	83.40	1	83.50	83.90	0	3,854	0.00%
2021/04/20	0	0.00	5	83.20	83.40	-5	3,839	-0.13%
2021/04/19	1.1	82.00	6	82.35	82.30	-5	3,822	-0.13%
2021/04/16	4	80.10	1	80.60	80.40	3	3,714	0.08%
2021/04/15	2	79.70	0	0.00	80.20	2	3,689	0.05%
2021/04/14	0	0.00	5.1	79.09	79.10	-5.1	3,657	-0.14%
2021/04/13	1	79.60	11	79.40	79.20	-10	3,647	-0.27%
2021/04/12	0	0.00	0.5	79.00	79.40	-0.5	3,614	-0.01%
2021/04/09	0	0.00	1	78.60	78.60	-1	3,580	-0.03%
2021/04/08	1.1	79.02	0	0.00	79.00	1.1	3,552	0.03%
2021/04/06	1	79.10	0	0.00	79.20	1	3,404	0.03%
2021/04/01	1.1	79.06	7	79.01	79.10	-5.9	3,361	-0.18%
2021/03/31	2	79.10	1	79.00	79.70	1	3,306	0.03%
2021/03/30	4	78.55	7	78.47	78.40	-3	3,270	-0.09%
2021/03/29	15	78.11	11.6	78.42	78.70	3.4	3,233	0.11%
2021/03/26	7.1	80.41	2	80.30	80.30	5.1	2,985	0.17%
2021/03/25	1.2	78.35	4	79.18	80.10	-2.8	2,951	-0.09%
2021/03/24	4.1	79.83	7	82.01	80.10	-2.9	2,915	-0.10%
2021/03/23	4.1	83.38	13	82.48	83.40	-8.9	2,719	-0.33%
2021/03/22	5.2	81.49	8	80.96	82.50	-2.8	2,676	-0.11%
2021/03/19	8	80.31	4.3	80.18	80.10	3.8	2,645	0.14%
2021/03/18	2.5	82.74	1	82.30	82.50	1.5	2,508	0.06%
2021/03/17	1	82.00	1	82.40	83.10	0	2,457	0.00%
2021/03/16	1	81.50	1	81.00	81.80	0	2,415	0.00%
2021/03/15	15	79.84	0	79.50	80.20	15	2,389	0.63%
2021/03/12	3	78.67	1	79.00	79.40	2	2,372	0.08%
2021/03/11	3	79.23	4	79.23	78.70	-1	2,364	-0.04%
2021/03/10	5	78.40	0	0.00	78.00	5	2,283	0.22%
2021/03/09	1	78.00	2	78.00	78.50	-1	2,267	-0.04%
2021/03/08	5	76.90	2	76.20	77.30	3	2,218	0.14%
2021/03/05	0	0.00	0	75.70	75.90	0	2,178	0.00%
2021/03/04	3	75.50	0	0.00	76.00	3	2,206	0.14%
2021/03/03	0	0.00	0.2	74.91	75.50	-0.2	2,149	-0.01%
2021/03/02	0	0.00	1	75.50	75.30	-1	2,122	-0.05%
2021/02/26	0	0.00	1	75.00	74.90	-1	2,072	-0.05%
2021/02/25	2	74.25	59	74.46	74.70	-57	2,017	-2.83%
2021/02/24	13	74.32	11	74.80	73.80	2	2,009	0.10%
2021/02/23	0	0.00	16	74.28	74.10	-16	1,964	-0.81%
2021/02/22	10	73.41	4	73.35	73.40	6	1,876	0.32%
2021/02/18	0	0.00	5	71.72	72.30	-5	1,823	-0.27%
2021/02/17	0.3	69.80	0.2	69.50	69.90	0.1	1,790	0.01%
2021/02/05	2	69.30	0	0.00	68.60	2	1,793	0.11%
2021/02/04	2	68.90	1	68.80	68.80	1	1,791	0.06%
2021/02/02	0	0.00	1	68.60	68.70	-1	1,852	-0.05%
2021/01/29	1	68.30	0	0.00	68.20	1	1,847	0.05%
2021/01/28	0	0.00	0.1	68.75	68.90	-0.1	1,834	-0.01%
2021/01/25	2	69.00	0	0.00	69.10	2	1,824	0.11%
2021/01/21	0	0.00	0	68.80	68.30	0	1,816	0.00%
2021/01/15	1	69.20	0	0.00	69.10	1	1,819	0.05%
2021/01/14	5	69.90	6	70.30	70.00	-1	1,820	-0.05%
2021/01/13	0	0.00	1	70.10	70.20	-1	1,819	-0.05%
2021/01/08	1	70.50	0	0.00	70.90	1	1,746	0.06%
2021/01/06	0.1	71.00	1	70.90	69.80	-0.9	1,713	-0.05%
2021/01/05	1	70.10	44	70.80	71.00	-43	1,698	-2.53%
2021/01/04	1	69.40	0	0.00	69.40	1	1,655	0.06%
2020/12/30	0	0.00	6	69.50	69.80	-6	1,641	-0.37%
2020/12/25	1	68.90	1	68.90	69.00	0	1,612	0.00%
2020/12/24	1	68.20	1	68.90	68.20	0	1,613	0.00%
2020/12/23	0	0.00	2	68.55	68.00	-2	1,593	-0.13%
2020/12/21	2.2	69.46	0	0.00	69.20	2.2	1,579	0.14%
2020/12/18	0	0.00	1	70.00	70.00	-1	1,568	-0.06%
2020/12/16	1	68.30	0	0.00	68.90	1	1,544	0.06%
2020/12/11	1	68.70	0	0.00	68.70	1	1,515	0.07%
2020/12/10	0	0.00	5	69.18	69.10	-5	1,500	-0.33%
2020/12/09	1	69.40	2	69.75	69.30	-1	1,487	-0.07%
2020/12/08	0	0.00	3	70.00	69.90	-3	1,466	-0.20%
2020/12/07	0	0.00	10	70.80	70.40	-10	1,441	-0.69%
2020/12/04	1	70.50	0	0.00	70.60	1	1,408	0.07%
2020/12/03	1	69.80	0	0.00	70.50	1	1,393	0.07%
2020/12/02	2	70.20	0	0.00	69.80	2	1,377	0.15%
2020/12/01	7	69.94	0	0.00	69.80	7	1,364	0.51%
2020/11/30	0	0.00	8	70.23	69.60	-8	1,362	-0.59%
2020/11/25	1	69.10	0	0.00	68.90	1	1,398	0.07%
2020/11/24	1	69.00	0	0.00	69.00	1	1,476	0.07%
2020/11/20	0	0.00	2	68.90	68.80	-2	1,524	-0.13%
2020/11/19	0	0.00	2	69.00	69.00	-2	1,561	-0.13%
2020/11/18	1	69.10	0	0.00	69.30	1	1,553	0.06%
2020/11/16	2	69.20	0	0.00	68.60	2	1,553	0.13%
2020/11/13	0	0.00	10	68.80	68.60	-10	1,542	-0.65%
2020/11/12	1	67.40	0	0.00	67.30	1	1,502	0.07%
2020/11/11	1	67.50	0	0.00	68.00	1	1,509	0.07%
2020/11/05	30	66.49	0	0.00	66.50	30	1,594	1.88%
2020/11/03	2	66.70	0	0.00	66.60	2	1,607	0.12%
2020/10/27	0	0.00	2	67.00	66.80	-2	1,618	-0.12%
2020/10/26	0.2	66.20	0	0.00	66.20	0.2	1,604	0.01%
2020/10/21	1	65.70	1	65.60	65.80	0	1,653	0.00%
2020/10/20	1	65.40	0	0.00	65.20	1	1,676	0.06%
2020/10/06	0	0.00	1.2	65.00	65.10	-1.2	2,192	-0.05%
2020/09/29	1	65.00	0	0.00	64.80	1	2,299	0.04%
2020/09/24	2	64.20	2	64.50	64.50	0	2,396	0.00%
2020/09/23	1	65.20	3	65.33	65.30	-2	2,427	-0.08%
2020/09/21	0	0.00	10	66.40	66.50	-10	2,489	-0.40%
2020/09/16	0	0.00	1	66.60	66.40	-1	2,562	-0.04%
2020/09/15	2	66.80	0	0.00	66.60	2	2,587	0.08%
2020/09/14	0	0.00	1	66.60	66.80	-1	2,611	-0.04%
2020/09/10	0	0.00	5	67.40	67.40	-5	2,642	-0.19%
2020/09/09	0	0.00	15	67.35	67.60	-15	2,669	-0.56%
2020/09/07	0	0.00	4	67.30	67.30	-4	2,749	-0.15%
2020/09/03	4	67.80	20	67.65	67.60	-16	2,846	-0.56%
2020/09/02	1	67.60	2	67.60	67.50	-1	2,887	-0.03%
2020/09/01	1	68.30	6	68.72	68.30	-5	2,925	-0.17%
2020/08/31	6	69.22	4	69.88	69.60	2	2,939	0.07%
2020/08/28	21	69.00	0	0.00	68.90	21	2,921	0.72%
2020/08/27	1	67.60	5	67.36	67.50	-4	2,920	-0.14%
2020/08/26	10	67.00	8	67.03	66.80	2	2,906	0.07%
2020/08/25	0	0.00	4	66.58	66.50	-4	2,979	-0.13%
2020/08/24	1	65.00	0	0.00	64.80	1	3,579	0.03%
2020/08/21	0	0.00	2	64.80	64.70	-2	3,630	-0.06%
2020/08/20	1	65.00	0	0.00	64.10	1	3,668	0.03%
2020/08/19	0	0.00	11	66.82	66.10	-11	3,642	-0.30%
2020/08/17	4	65.48	0	0.00	65.40	4	3,613	0.11%
2020/08/14	1	65.50	5	64.50	65.50	-4	3,624	-0.11%
2020/08/13	15	66.88	0	0.00	67.20	15	3,576	0.42%
2020/08/12	0	0.00	1	67.00	67.00	-1	3,596	-0.03%
2020/08/10	0	0.00	1	65.80	65.90	-1	3,623	-0.03%
2020/08/03	1	64.10	0	0.00	64.50	1	3,733	0.03%
2020/07/29	0	0.00	1	64.50	64.30	-1	3,723	-0.03%
2020/07/27	0	0.00	2	63.60	64.00	-2	3,752	-0.05%
2020/07/24	3	64.47	0	0.00	64.40	3	3,740	0.08%
2020/07/23	5	65.22	0	0.00	65.00	5	3,733	0.13%
2020/07/22	0	0.00	1	65.90	65.80	-1	3,718	-0.03%
2020/07/21	1	65.60	0	0.00	65.70	1	3,707	0.03%
2020/07/17	3.1	65.66	0	0.00	65.30	3.1	3,679	0.08%
2020/07/16	3	66.60	1	67.10	66.10	2	3,652	0.05%
2020/07/15	2	71.45	0	0.00	71.40	2	3,554	0.06%
2020/07/14	4	71.53	0	0.00	71.30	4	3,480	0.11%
2020/07/10	5	71.50	0	0.00	71.10	5	3,372	0.15%
2020/07/09	0	0.00	1	72.00	71.90	-1	3,340	-0.03%
2020/07/08	1	71.80	0	0.00	71.90	1	3,314	0.03%
2020/07/07	1	72.10	14	71.63	72.00	-13	3,292	-0.39%
2020/07/06	2	72.00	0	0.00	72.00	2	3,271	0.06%
2020/07/03	1	72.00	0	0.00	71.90	1	3,245	0.03%
2020/07/02	1	72.00	0	0.00	72.40	1	3,233	0.03%
2020/07/01	0	0.00	2	71.80	71.70	-2	3,203	-0.06%
2020/06/29	2	69.10	0	0.00	69.40	2	3,209	0.06%
2020/06/24	6	68.95	0	0.00	69.10	6	3,187	0.19%
2020/06/18	0	0.00	5	69.28	69.10	-5	3,157	-0.16%
2020/06/16	0	0.00	0.2	69.10	69.10	-0.2	3,164	-0.01%
2020/06/15	10	68.90	1	69.00	68.60	9	3,222	0.28%
2020/06/12	1	68.60	0.6	69.10	69.00	0.4	3,255	0.01%
2020/06/11	8	69.65	0	0.00	68.80	8	3,240	0.25%
2020/06/10	0	0.00	1	70.20	70.60	-1	3,222	-0.03%
2020/06/09	28	69.98	0	0.00	69.20	28	3,234	0.87%
2020/06/04	1	68.10	1	68.20	68.00	0	3,169	0.00%
2020/06/03	61	68.49	2	68.70	68.40	59	3,176	1.86%
2020/06/01	3	66.80	0	0.00	66.90	3	3,078	0.10%
2020/05/29	41	65.35	0	0.00	65.30	41	2,978	1.38%
2020/05/28	1.1	68.19	1	69.60	68.00	0.1	2,349	0.00%
2020/05/25	1	67.10	0	0.00	67.50	1	2,294	0.04%
2020/05/22	1	67.90	4	68.00	67.10	-3	2,294	-0.13%
2020/05/20	0	0.00	1.6	67.63	67.40	-1.6	2,262	-0.07%
2020/05/19	1.2	68.47	1	68.40	67.80	0.2	2,252	0.01%
2020/05/18	0.2	67.70	0	0.00	68.00	0.2	2,226	0.01%
2020/05/15	2.2	67.05	0	0.00	67.00	2.2	2,202	0.10%
2020/05/14	1	66.20	0	0.00	66.10	1	2,153	0.05%
2020/05/13	1	66.20	5.8	66.22	67.00	-4.8	2,125	-0.23%
2020/05/12	1	67.00	0	0.00	66.90	1	2,100	0.05%
2020/05/11	1	67.40	0.2	67.70	67.50	0.9	2,082	0.04%
2020/05/07	0	0.00	4	67.30	67.60	-4	2,042	-0.20%
2020/05/04	2	66.90	0	0.00	67.00	2	2,060	0.10%
2020/04/29	1	67.60	0	0.00	67.40	1	2,033	0.05%
2020/04/28	1	66.60	0	0.00	67.10	1	2,029	0.05%
2020/04/27	2	66.30	2	66.80	66.80	0	2,069	0.00%
2020/04/24	0.1	66.30	0	0.00	66.30	0.1	2,063	0.00%
2020/04/23	2.1	66.32	1	66.70	66.60	1.1	2,068	0.05%
2020/04/21	7	66.09	0	0.00	65.90	7	2,063	0.34%
2020/04/17	1	66.80	0	0.00	66.40	1	2,012	0.05%
2020/04/15	1	68.00	0	0.00	68.00	1	1,936	0.05%
2020/04/08	1	68.00	0	0.00	67.80	1	1,923	0.05%
2020/04/07	1.7	68.04	0	0.00	67.90	1.7	1,905	0.09%
2020/04/06	0	0.00	1	68.60	68.90	-1	1,887	-0.05%
2020/04/01	0	0.00	2	69.50	69.30	-2	1,866	-0.11%
2020/03/31	4	70.40	0	0.00	69.40	4	1,838	0.22%
2020/03/27	2	67.80	0	0.00	67.80	2	1,787	0.11%
2020/03/25	1	66.00	2	67.00	66.60	-1	1,808	-0.06%
2020/03/24	0	0.00	3	65.87	65.80	-3	1,801	-0.17%
2020/03/20	0	0.00	25.8	64.67	64.90	-25.8	1,779	-1.45%
2020/03/19	0	0.00	6	62.48	61.20	-6	1,767	-0.34%
2020/03/18	0	0.00	1	65.00	64.40	-1	1,699	-0.06%
2020/03/16	2	65.20	0	0.00	65.40	2	1,636	0.12%
2020/03/13	0	0.00	4	64.83	66.10	-4	1,603	-0.25%
2020/03/12	0	0.00	1	67.20	66.10	-1	1,541	-0.06%
2020/03/11	0.1	68.30	1	68.10	68.30	-1	1,494	-0.06%
2020/03/10	0	0.00	1	67.30	68.90	-1	1,486	-0.07%
2020/03/09	1	68.10	1	67.70	67.70	0	1,484	0.00%
2020/03/03	10	68.70	0	0.00	68.70	10	1,489	0.67%
2020/03/02	0	0.00	1	68.70	68.50	-1	1,491	-0.07%
2020/02/27	1	68.30	16	68.00	67.60	-15	1,491	-1.01%
2020/02/26	0	0.00	1	68.10	67.90	-1	1,486	-0.07%
2020/02/25	0	0.00	5	67.64	67.60	-5	1,497	-0.33%
2020/02/17	0	0.00	10	67.90	67.90	-10	1,753	-0.57%
2020/02/13	1	68.10	0	0.00	67.80	1	1,777	0.06%
2020/02/12	1	67.60	0	0.00	67.80	1	1,785	0.06%
2020/02/11	1	67.50	0	0.00	67.50	1	1,792	0.06%
2020/02/07	3	67.40	0	0.00	67.20	3	1,828	0.16%
2020/02/05	1	67.40	0	0.00	67.40	1	1,822	0.05%
2020/02/04	1	67.10	0	0.00	67.10	1	1,805	0.06%
2020/02/03	5	66.80	0	0.00	66.80	5	1,806	0.28%
2020/01/31	2	68.60	10	68.20	68.10	-8	1,798	-0.44%
2020/01/30	5	69.60	15	68.80	68.00	-10	1,795	-0.56%
2020/01/20	1	71.80	10	71.90	72.10	-9	1,750	-0.51%
2020/01/16	0	0.00	10	71.70	71.80	-10	1,783	-0.56%
2020/01/14	1	71.90	0	0.00	72.20	1	1,854	0.05%
2020/01/13	1	72.00	0	0.00	71.80	1	1,873	0.05%
2020/01/10	0	0.00	1	72.00	72.10	-1	1,896	-0.05%
2020/01/08	1	71.70	0	0.00	71.30	1	1,985	0.05%
2020/01/06	1	72.00	14.2	72.28	72.00	-13.2	1,999	-0.66%
2020/01/03	1	73.00	0	0.00	72.70	1	1,997	0.05%
2020/01/02	11	73.49	8	73.49	73.40	3	2,010	0.15%
2019/12/31	2	73.50	0	0.00	73.50	2	2,025	0.10%
2019/12/30	0	0.00	40	74.10	73.70	-40	2,025	-1.98%
2019/12/26	1	73.50	0	0.00	73.50	1	2,022	0.05%
2019/12/25	1	73.10	0	0.00	73.70	1	2,029	0.05%
2019/12/20	1	72.50	0	0.00	72.50	1	2,020	0.05%
2019/12/19	12	73.10	17	73.15	73.30	-5	1,986	-0.25%
2019/12/18	1	74.00	1	74.30	73.60	0	1,986	0.00%
2019/12/17	1	74.10	1	74.10	74.20	0	2,013	0.00%
2019/12/16	11	74.40	0	0.00	74.40	11	2,026	0.54%
2019/12/12	1	73.70	0	0.00	74.00	1	2,010	0.05%
2019/12/11	0	0.00	1	73.70	73.80	-1	2,005	-0.05%
2019/12/10	0.5	74.20	0	0.00	74.20	0.5	1,987	0.03%
2019/12/06	3	74.27	0	0.00	74.20	3	1,990	0.15%
2019/12/05	0	0.00	5	74.70	74.40	-5	1,981	-0.25%
2019/12/04	1.2	74.39	11	74.41	74.30	-9.9	1,988	-0.50%
2019/11/29	2.2	76.06	0	0.00	75.70	2.2	1,962	0.11%
2019/11/27	0.1	76.70	0	0.00	76.90	0.1	1,964	0.01%
2019/11/26	18	76.47	0	0.00	76.20	18	1,970	0.91%
2019/11/25	6.2	75.56	0	0.00	76.00	6.2	1,946	0.32%
2019/11/22	1	76.10	0	0.00	76.00	1	1,977	0.05%
2019/11/20	0	0.00	1	77.10	77.30	-1	1,984	-0.05%
2019/11/19	0	0.00	1	77.40	77.30	-1	2,020	-0.05%
2019/11/18	1.3	76.91	20	77.30	76.90	-18.7	2,006	-0.93%
2019/11/15	2	77.25	1	77.20	77.20	1	2,017	0.05%
2019/11/14	67	77.58	2	77.80	77.00	65	2,000	3.25%
2019/11/13	14	74.23	0	0.00	73.00	14	1,855	0.75%
2019/11/12	12	74.30	0	0.00	74.30	12	1,932	0.62%
2019/11/07	5	75.30	4	75.00	75.20	1	2,000	0.05%
2019/11/06	14	74.52	0	0.00	74.30	14	1,981	0.71%
2019/11/05	6	74.27	1	74.70	74.20	5	1,979	0.25%
2019/10/29	0	0.00	6	72.77	72.10	-6	2,012	-0.30%
2019/10/28	4	73.65	1	73.40	72.80	3	1,998	0.15%
2019/10/25	0	0.00	6	73.70	73.40	-6	1,981	-0.30%
2019/10/24	8	73.75	0	0.00	74.00	8	1,968	0.41%
2019/10/23	33	73.37	0	0.00	73.30	33	1,945	1.70%
2019/10/22	1	72.50	0.1	72.50	72.50	1	1,903	0.05%
2019/10/17	1	72.50	0	0.00	72.60	1	1,835	0.05%
2019/10/15	7	69.99	1	70.00	70.40	6	1,768	0.34%
2019/10/14	8	69.50	0	0.00	69.20	8	1,777	0.45%
2019/10/09	2	69.80	0	0.00	69.60	2	1,771	0.11%
2019/09/18	0	0.00	0.1	70.70	70.70	-0.1	1,943	0.00%
2019/09/16	0	0.00	3	71.30	71.50	-3	2,113	-0.14%
2019/09/06	0.1	70.10	0	0.00	70.10	0.1	2,209	0.00%
2019/08/26	0	0.00	1	70.60	70.30	-1	2,162	-0.05%
2019/08/23	1	70.60	0	0.00	70.80	1	2,132	0.05%
2019/08/22	1	69.60	0	0.00	70.80	1	2,125	0.05%
2019/08/12	1	64.40	1	64.90	64.10	0	1,925	0.00%
2019/08/06	1	61.50	0	0.00	62.50	1	1,939	0.05%
2019/08/05	1	63.70	0	0.00	63.30	1	1,920	0.05%
2019/08/01	1	66.20	1	66.20	66.00	0	1,912	0.00%
2019/07/29	0	0.00	1	66.90	66.90	-1	1,922	-0.05%
2019/07/26	0	0.00	20	66.90	67.10	-20	1,920	-1.04%
2019/07/24	3	66.77	0	0.00	66.50	3	1,930	0.16%
2019/07/23	1	67.00	0	0.00	67.00	1	1,928	0.05%
2019/07/19	1	67.80	0	0.00	67.20	1	1,961	0.05%
2019/07/18	2	67.20	1	67.30	67.40	1	1,958	0.05%
2019/07/17	2	67.05	0	0.00	66.80	2	1,957	0.10%
2019/07/15	1	68.50	0	0.00	68.40	1	1,903	0.05%
2019/07/11	1	69.50	0	0.00	69.20	1	1,925	0.05%
2019/07/10	0.1	69.00	0	0.00	68.80	0.1	1,943	0.01%
2019/07/08	2	70.00	8	69.90	69.10	-6	1,950	-0.31%
2019/07/04	0	0.00	0.6	76.00	76.00	-0.6	1,898	-0.03%
2019/07/01	0	0.00	1	75.50	75.20	-1	1,864	-0.05%
2019/06/27	1	76.60	5	76.50	76.40	-4	1,850	-0.22%
2019/06/24	0	0.00	5	77.20	78.00	-5	1,752	-0.29%
2019/06/21	20	76.40	21	76.47	76.50	-1	1,653	-0.06%
2019/06/19	0	0.00	1	74.70	74.90	-1	1,526	-0.07%
2019/06/14	1	70.90	0	0.00	71.10	1	1,432	0.07%
2019/06/13	5	70.30	10	70.30	70.60	-5	1,418	-0.35%
2019/06/12	3	71.90	0	0.00	71.60	3	1,407	0.21%
2019/06/11	71	71.63	0	0.00	71.50	71	1,398	5.08%
2019/06/05	1	68.80	0	0.00	68.60	1	1,350	0.07%
2019/05/30	0	0.00	5	69.10	68.90	-5	1,293	-0.39%
2019/05/27	1	70.20	0	0.00	70.00	1	1,233	0.08%
2019/05/24	0	0.00	5	69.10	68.70	-5	1,229	-0.41%
2019/05/23	2	68.65	0	0.00	68.70	2	1,223	0.16%
2019/05/22	5	69.70	0	0.00	69.40	5	1,231	0.41%
2019/05/17	24	69.23	0	0.00	68.70	24	1,215	1.97%
2019/05/15	0	0.00	1	71.50	71.50	-1	1,169	-0.09%
2019/05/14	1	70.70	5	69.90	70.70	-4	1,159	-0.35%
2019/05/13	1	70.10	0	0.00	69.50	1	1,138	0.09%
2019/05/10	7	70.00	0	0.00	69.50	7	1,148	0.61%
2019/05/08	5	71.90	0	0.00	71.90	5	1,120	0.45%
2019/05/06	1	73.10	0	0.00	72.80	1	1,105	0.09%
2019/04/26	0	0.00	21	74.02	74.30	-21	1,054	-1.99%
2019/04/24	1	76.00	0	0.00	75.70	1	1,022	0.10%
2019/04/17	4	76.85	0	0.00	77.20	4	1,035	0.39%
2019/04/16	0	0.00	15	76.70	77.20	-15	1,024	-1.46%
2019/04/15	0	0.00	5	78.00	77.70	-5	1,006	-0.50%
2019/04/10	0	0.00	0.2	79.50	79.70	-0.2	978	-0.02%
2019/03/29	7	81.04	24	81.20	80.90	-17	888	-1.91%
2019/03/28	0	0.00	8	78.55	77.70	-8	874	-0.91%
2019/03/22	0.6	80.90	25	81.24	81.20	-24.4	872	-2.80%
2019/03/13	0	0.00	5	80.40	81.10	-5	963	-0.52%
2019/03/12	0	0.00	10	80.20	80.40	-10	979	-1.02%
2019/03/08	0.1	80.80	0	0.00	80.70	0.1	1,046	0.01%
2019/02/25	0	0.00	14	82.06	82.10	-14	1,111	-1.26%
2019/02/22	0.1	82.50	5	82.20	82.50	-4.9	1,115	-0.44%
2019/02/19	0.8	81.50	0	0.00	81.50	0.8	1,118	0.07%
2019/02/15	2	82.30	0	0.00	81.80	2	1,168	0.17%
2019/01/30	1	81.80	0	0.00	82.00	1	1,188	0.08%
2019/01/25	14	82.26	0	0.00	82.50	14	1,217	1.15%
2019/01/24	2	81.50	0	0.00	81.70	2	1,229	0.16%
2019/01/23	5	82.10	0	0.00	81.80	5	1,265	0.39%
2019/01/22	10	80.46	0	0.00	80.40	10	1,316	0.76%
2019/01/16	0	0.00	1	82.00	82.00	-1	1,505	-0.07%
2019/01/15	0	0.00	4	82.13	82.10	-4	1,562	-0.26%
2019/01/14	2	81.30	0	0.00	81.00	2	1,637	0.12%
2019/01/11	2	82.30	0	0.00	82.20	2	1,653	0.12%
2018/12/28	3	78.60	0	0.00	78.60	3	1,885	0.16%
2018/12/22	6	80.10	0	0.00	80.40	6	2,046	0.29%
2018/12/21	0	0.00	1	80.20	80.20	-1	2,079	-0.05%
2018/12/20	60	82.03	0	0.00	80.80	60	2,071	2.90%
2018/12/19	17	84.23	0	0.00	83.60	17	2,093	0.81%
2018/12/10	1	85.50	0	0.00	84.30	1	2,431	0.04%
2018/12/07	0	0.00	0.2	85.50	85.30	-0.2	2,425	-0.01%
2018/12/04	0	0.00	1	89.70	88.50	-1	2,471	-0.04%
2018/12/03	3	88.37	1	89.60	87.70	2	2,499	0.08%
2018/11/15	0	0.00	2	84.40	82.70	-2	3,043	-0.07%
2018/11/14	0	0.00	2	81.05	81.80	-2	3,027	-0.07%
2018/11/09	0	0.00	1	79.00	78.20	-1	3,140	-0.03%
2018/11/01	15.6	76.77	0	0.00	77.10	15.6	3,374	0.46%
2018/10/30	0	0.00	323.6	74.53	75.60	-323.6	3,524	-9.18%	大賣/鉅額交易
2018/10/29	1.4	76.10	306.8	76.13	76.10	-305.4	3,537	-8.63%	大賣/鉅額交易
2018/10/17	330	55.44	105	55.03	54.70	225	3,529	6.38%	大買/大賣/鉅額交易
2018/10/16	131	53.99	0	0.00	54.10	131	3,495	3.75%	大買/鉅額交易
2018/10/15	4	54.33	0	0.00	54.30	4	3,466	0.12%
2018/10/12	3	54.20	0	0.00	55.20	3	3,445	0.09%
2018/10/11	11	54.24	11	53.85	54.00	0	3,437	0.00%
2018/10/05	1	59.80	2	60.00	59.70	-1	3,387	-0.03%
2018/10/02	0	0.00	1	61.70	61.70	-1	3,372	-0.03%
2018/10/01	0	0.00	95	61.30	61.40	-95	3,371	-2.82%
2018/09/28	1	60.40	50	60.70	60.70	-49	3,413	-1.44%
2018/09/27	0	0.00	1	59.90	60.00	-1	3,393	-0.03%
2018/09/20	0	0.00	30	56.90	56.70	-30	3,354	-0.89%
2018/09/14	0	0.00	2	58.00	58.10	-2	3,439	-0.06%
2018/09/11	1	56.50	0	0.00	56.80	1	3,432	0.03%
2018/09/10	2	55.40	11	56.07	55.90	-9	3,460	-0.26%
2018/09/07	0	0.00	5	58.40	58.20	-5	3,457	-0.14%
2018/09/06	7	59.83	0	0.00	59.30	7	3,475	0.20%
2018/09/05	19.6	60.60	0	0.00	59.30	19.6	3,500	0.56%
2018/08/31	0	0.00	5	62.64	63.00	-5	3,564	-0.14%
2018/08/30	1	62.20	0	0.00	62.80	1	3,573	0.03%
2018/08/28	5	61.30	0	0.00	61.50	5	3,611	0.14%
2018/08/27	0	0.00	300	61.48	61.50	-300	3,655	-8.21%	大賣/鉅額交易
2018/08/17	0	0.00	3	63.50	63.00	-3	3,793	-0.08%
2018/08/16	0	0.00	456	62.94	62.90	-456	3,766	-12.11%	大賣/鉅額交易
2018/08/15	2	62.50	33	62.89	62.50	-31	3,706	-0.84%
2018/08/14	1	59.50	1	59.60	59.40	0	3,595	0.00%
2018/08/13	1	59.40	0	0.00	59.00	1	3,711	0.03%
2018/08/10	1	60.80	0	0.00	61.00	1	3,694	0.03%
2018/08/09	1	61.00	18	61.17	61.30	-17	3,740	-0.45%
2018/08/08	0	0.00	1	61.50	61.80	-1	3,881	-0.03%
2018/08/03	0	0.00	1	60.10	60.10	-1	3,930	-0.03%
2018/08/02	0	0.00	450	59.21	58.70	-450	3,914	-11.49%	大賣/鉅額交易
2018/07/31	1	58.20	4	58.30	58.60	-3	3,883	-0.08%
2018/07/30	2	57.95	2	58.15	58.00	0	3,871	0.00%
2018/07/27	4	62.08	2	62.25	62.00	2	3,790	0.05%
2018/07/26	5	61.98	0	0.00	62.00	5	3,688	0.14%
2018/07/25	1	62.60	0	0.00	62.60	1	3,689	0.03%
2018/07/24	1	61.10	1	61.90	62.00	0	3,654	0.00%
2018/07/23	1	61.00	0	0.00	60.90	1	3,657	0.03%
2018/07/17	0	0.00	53	62.90	62.70	-53	3,685	-1.44%
2018/07/10	0	0.00	2	61.40	61.10	-2	3,797	-0.05%
2018/07/06	0	0.00	120	59.02	59.90	-120	3,900	-3.08%	大賣/鉅額交易
2018/07/05	0	0.00	100.1	60.09	59.60	-100.1	3,902	-2.56%
2018/07/04	0	0.00	1	61.00	60.70	-1	3,975	-0.03%
2018/07/03	0	0.00	150	61.07	60.70	-150	4,130	-3.63%	大賣/鉅額交易
2018/06/28	0	0.00	10	61.10	61.20	-10	4,152	-0.24%
2018/06/27	0	0.00	20	60.70	60.70	-20	4,216	-0.47%
2018/06/26	0	0.00	4	61.78	61.60	-4	4,252	-0.09%
2018/06/25	5	62.80	200	62.79	62.60	-195	4,338	-4.49%	大賣/鉅額交易
2018/06/22	0	0.00	25	62.92	63.00	-25	4,742	-0.53%
2018/06/21	0	0.00	200	62.84	62.90	-200	4,794	-4.17%	大賣/鉅額交易
2018/06/20	0	0.00	60	62.28	62.40	-60	4,985	-1.20%
2018/06/19	1	62.80	0	0.00	62.80	1	5,034	0.02%
2018/06/13	0	0.00	230	61.83	62.10	-230	5,182	-4.44%	大賣/鉅額交易
2018/06/12	0	0.00	8	62.50	62.70	-8	5,278	-0.15%
2018/06/11	2	64.60	0	0.00	64.50	2	5,338	0.04%
2018/06/08	0	0.00	15	64.80	65.00	-15	5,401	-0.28%
2018/06/07	2	64.45	0	0.00	64.60	2	5,425	0.04%
2018/06/06	0	0.00	30	64.70	65.00	-30	5,485	-0.55%
2018/06/05	1	63.70	86	63.99	64.40	-85	5,501	-1.55%
2018/06/01	0	0.00	1	62.60	62.40	-1	5,906	-0.02%
2018/05/30	0	0.00	6	61.63	61.40	-6	5,995	-0.10%
2018/05/28	3	62.37	3	62.43	62.70	0	6,088	0.00%
2018/05/25	0	0.00	2	62.70	62.70	-2	6,103	-0.03%
2018/05/23	2	61.65	0	0.00	61.20	2	6,142	0.03%
2018/05/22	2	61.90	2	61.90	61.90	0	6,171	0.00%
2018/05/21	7	61.24	4	61.78	62.00	3	6,146	0.05%
2018/05/18	14	59.73	2	59.70	59.60	12	6,028	0.20%
2018/05/17	0	0.00	10	60.00	59.70	-10	6,050	-0.17%
2018/05/16	77	60.02	24	60.35	60.00	53	6,008	0.88%
2018/05/15	4	59.00	0	0.00	58.60	4	5,886	0.07%
2018/05/14	23	58.89	10	59.00	59.00	13	6,001	0.22%
2018/05/08	0	0.00	3	57.60	57.60	-3	5,945	-0.05%
2018/05/04	0	0.00	5	57.20	57.00	-5	5,920	-0.08%
2018/05/03	2	58.15	0	0.00	57.60	2	5,916	0.03%
2018/04/30	5	57.30	0	0.00	57.70	5	5,881	0.09%
2018/04/27	0	0.00	281	57.15	57.30	-281	5,887	-4.77%	大賣/鉅額交易
2018/04/26	10	58.10	0	0.00	57.80	10	5,882	0.17%
2018/04/25	1	57.60	0	0.00	57.80	1	5,887	0.02%
2018/04/20	0	0.00	280	58.43	58.10	-280	5,971	-4.69%	大賣/鉅額交易
2018/04/19	0	0.00	300	58.45	58.50	-300	5,981	-5.02%	大賣/鉅額交易
2018/04/18	1	57.00	660	57.32	58.10	-659	5,973	-11.03%	大賣/鉅額交易
2018/04/16	1	58.80	0	0.00	58.80	1	5,966	0.02%
2018/04/13	1	58.60	0	0.00	58.60	1	5,943	0.02%
2018/04/12	1	58.50	2	58.60	58.60	-1	5,904	-0.02%
2018/04/11	0	0.00	3	58.30	58.10	-3	5,899	-0.05%
2018/04/10	307	58.54	36	58.64	58.50	271	5,854	4.63%	大買/鉅額交易
2018/04/09	337	58.35	25	58.22	58.50	312	5,787	5.39%	大買/鉅額交易
2018/04/03	0	0.00	18	56.20	56.70	-18	5,628	-0.32%
2018/04/02	10	56.40	60	56.30	56.30	-50	5,594	-0.89%
2018/03/31	0	0.00	126	56.57	56.40	-126	5,597	-2.25%	大賣/鉅額交易
2018/03/30	1	56.00	179	55.97	56.40	-178	5,566	-3.20%	大賣/鉅額交易
2018/03/29	5	57.30	21	57.41	56.30	-16	5,495	-0.29%
2018/03/28	21	56.43	116	56.46	57.00	-95	5,485	-1.73%	大賣/
2018/03/27	320	57.66	52	58.96	57.00	268	5,392	4.97%	大買/鉅額交易
2018/03/26	54	58.08	11	58.39	58.00	43	4,942	0.87%
2018/03/23	10	58.50	2	57.00	58.90	8	4,854	0.16%
2018/03/22	293	58.43	20	57.50	57.50	273	4,639	5.88%	大買/鉅額交易
2018/03/21	465	59.26	35	59.30	59.10	430	4,534	9.48%	大買/鉅額交易
2018/03/20	36	58.00	5	58.10	58.10	31	4,400	0.70%
2018/03/19	21	57.86	1	57.60	58.00	20	4,319	0.46%
2018/03/16	340	57.17	1	57.50	57.00	339	4,292	7.90%	大買/鉅額交易
2018/03/15	46	57.21	21	57.64	57.40	25	4,157	0.60%
2018/03/14	39	55.72	0	0.00	55.60	39	4,021	0.97%
2018/03/13	11	55.49	0	0.00	55.50	11	3,960	0.28%
2018/03/12	0	0.00	84	55.46	55.40	-84	3,927	-2.14%
2018/03/08	3	54.97	3	54.77	54.70	0	3,864	0.00%
2018/03/07	56	55.53	111	54.40	55.30	-55	3,723	-1.48%	大賣/
2018/03/06	30	52.30	0	0.00	52.30	30	3,379	0.89%
2018/03/05	32	52.63	0	0.00	51.90	32	3,440	0.93%
2018/03/02	35	51.57	2	51.50	51.40	33	3,274	1.01%
2018/03/01	45	51.19	0	0.00	51.90	45	3,230	1.39%
2018/02/26	22	52.08	1	51.60	52.00	21	3,204	0.66%
2018/02/23	1	50.70	0	0.00	50.70	1	3,190	0.03%
2018/02/12	2	47.65	0	0.00	47.60	2	4,078	0.05%
2018/02/09	1	47.80	0	0.00	47.65	1	4,123	0.02%
2018/02/08	0	0.00	4	48.30	48.40	-4	4,130	-0.10%
2018/02/07	1	48.40	2	48.55	48.40	-1	4,307	-0.02%
2018/02/06	0	0.00	62	48.77	47.30	-62	4,428	-1.40%
2018/02/05	600	50.43	10	49.90	50.50	590	4,549	12.97%	大買/鉅額交易
2018/02/02	0	0.00	70	50.95	51.00	-70	4,559	-1.54%
2018/02/01	600	51.55	0	0.00	51.40	600	4,662	12.87%	大買/鉅額交易
2018/01/24	1	51.90	7	52.00	52.30	-6	4,986	-0.12%
2018/01/19	20	53.10	0	0.00	52.70	20	5,106	0.39%
2018/01/17	0	0.00	1	52.80	53.10	-1	5,056	-0.02%
2018/01/16	72	53.17	3	53.13	53.40	69	5,001	1.38%
2018/01/15	21	52.50	0	0.00	52.50	21	4,965	0.42%
2018/01/12	20	52.40	0	0.00	52.10	20	4,958	0.40%
2018/01/11	3	52.80	0	0.00	52.00	3	4,944	0.06%
2018/01/08	0	0.00	1	51.50	51.70	-1	4,842	-0.02%
2018/01/05	5	51.70	6	51.18	51.80	-1	4,806	-0.02%
2018/01/04	28	50.42	0	0.00	50.60	28	4,759	0.59%
2018/01/03	90	50.70	0	0.00	50.80	90	4,753	1.89%
2018/01/02	4	50.45	0	0.00	50.50	4	4,720	0.08%