潤泰全 (2915)-富邦-敦南券商分點個股進出

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
59.9
漲跌
▲0.3
漲幅
+0.50%
成交量
2,248張
產業
上市貿易百貨類股
733人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南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
2024/04/25	0	0.00	3	60.17	59.90	-3	2,209	-0.14%
2024/04/24	0	0.00	0.6	59.70	59.60	-0.6	2,201	-0.03%
2024/04/23	1	60.00	0	0.00	59.80	1	2,228	0.04%
2024/04/22	3	60.27	12.3	60.08	60.00	-9.3	2,260	-0.41%
2024/04/19	0	0.00	2	59.55	59.60	-2	2,216	-0.09%
2024/04/18	0.7	60.00	0	0.00	60.00	0.7	2,202	0.03%
2024/04/17	21	58.40	200	58.46	58.60	-179	2,198	-8.14%	大賣/鉅額交易
2024/04/16	5	58.78	1	58.70	58.40	4	2,188	0.18%
2024/04/15	4	59.38	13	59.70	59.70	-9	2,155	-0.42%
2024/04/12	0	0.00	21	59.73	59.30	-21	2,166	-0.97%
2024/04/11	25	59.52	1	59.80	59.80	24	2,169	1.11%
2024/04/10	0	0.00	1	60.00	60.30	-1	2,168	-0.05%
2024/04/09	1	59.90	0	0.00	59.90	1	2,194	0.05%
2024/04/08	1	59.20	0	0.00	59.30	1	2,262	0.04%
2024/04/03	2	59.60	2	59.70	59.60	0	2,297	0.00%
2024/04/02	0	0.00	6	60.03	59.90	-6	2,339	-0.26%
2024/04/01	0.1	60.20	1	60.00	60.30	-0.9	2,359	-0.04%
2024/03/29	1	59.40	6	59.50	59.40	-5	2,356	-0.21%
2024/03/28	0	0.00	1	59.90	59.60	-1	2,361	-0.04%
2024/03/27	0.2	59.47	5	59.46	59.40	-4.8	2,371	-0.20%
2024/03/26	2.1	58.91	1	59.40	59.00	1.1	2,383	0.04%
2024/03/25	15	59.20	7	59.20	59.30	8	2,395	0.33%
2024/03/22	4	58.48	1	58.70	59.00	3	2,438	0.12%
2024/03/21	3	58.67	3	58.73	58.80	0	2,460	0.00%
2024/03/20	8	57.93	6	57.80	57.80	2	2,629	0.08%
2024/03/19	15	58.39	1.1	58.36	58.20	13.9	2,641	0.53%
2024/03/18	3	59.23	0	0.00	59.10	3	2,600	0.12%
2024/03/15	0	0.00	1	59.18	59.20	-1	2,652	-0.04%
2024/03/14	2.5	59.25	0	0.00	59.60	2.5	2,577	0.10%
2024/03/13	11	61.23	1	61.30	61.20	10	2,512	0.40%
2024/03/12	0	0.00	1	61.30	61.20	-1	2,524	-0.04%
2024/03/11	2	61.00	3	60.70	60.80	-1	2,537	-0.04%
2024/03/08	1	59.30	2	59.25	59.30	-1	2,500	-0.04%
2024/03/07	2.1	59.36	0	0.00	59.50	2.1	2,525	0.08%
2024/03/06	0.1	60.00	2.6	60.02	60.00	-2.5	2,523	-0.10%
2024/03/05	0	0.00	12	59.60	59.50	-12	2,560	-0.47%
2024/03/04	0.1	59.28	0	0.00	59.10	0.1	2,569	0.01%
2024/03/01	2	59.40	0	0.00	59.50	2	2,552	0.08%
2024/02/29	13	58.95	14	59.11	59.20	-1	2,556	-0.04%
2024/02/27	13.1	59.75	0	0.00	59.50	13.1	2,533	0.52%
2024/02/23	5.1	60.20	0	0.00	60.20	5.1	2,534	0.20%
2024/02/22	0	0.00	3.6	60.75	60.50	-3.6	2,556	-0.14%
2024/02/21	0.1	60.80	0	0.00	60.70	0.1	2,629	0.00%
2024/02/16	6	60.25	81.6	60.00	60.40	-75.6	2,858	-2.65%
2024/02/15	13.1	60.00	1	60.20	60.20	12.1	3,005	0.40%
2024/02/05	0.1	60.50	0	0.00	60.40	0.1	2,996	0.00%
2024/02/02	1.1	60.30	0	0.00	60.50	1.1	2,989	0.04%
2024/02/01	0.1	60.60	0	0.00	60.90	0.1	2,985	0.00%
2024/01/31	1.1	60.14	0	0.00	60.10	1.1	2,982	0.04%
2024/01/30	0.3	60.90	0	0.00	60.40	0.3	2,967	0.01%
2024/01/29	0.3	61.30	0	0.00	61.30	0.3	2,963	0.01%
2024/01/26	0.2	61.20	0	0.00	61.10	0.2	2,962	0.01%
2024/01/24	1	60.90	4	60.73	60.50	-3	2,979	-0.10%
2024/01/22	1	60.30	0.3	60.30	60.10	0.7	2,978	0.02%
2024/01/19	1	60.30	0	0.00	60.30	1	2,970	0.03%
2024/01/18	5	60.10	0	0.00	60.30	5	2,970	0.17%
2024/01/17	9.1	60.85	0	0.00	60.10	9.1	2,954	0.31%
2024/01/16	1	61.50	0	0.00	61.10	1	2,902	0.03%
2024/01/15	0	0.00	2	62.40	62.20	-2	2,852	-0.07%
2024/01/12	3.1	62.27	1	62.00	62.00	2.1	2,872	0.07%
2024/01/11	0	0.00	14	62.54	62.60	-14	2,883	-0.49%
2024/01/09	0	0.00	5	63.70	63.00	-5	2,973	-0.17%
2024/01/08	11	63.60	0	0.00	63.20	11	2,961	0.37%
2024/01/05	180	63.87	2	64.00	63.70	178	2,938	6.06%	大買/鉅額交易
2024/01/04	6	63.82	1	64.70	63.80	5	2,930	0.17%
2024/01/03	1.2	64.48	5	64.62	64.50	-3.8	2,926	-0.13%
2024/01/02	43	65.20	52	65.24	64.90	-9	2,881	-0.31%
2023/12/28	0	0.00	31	63.99	64.10	-31	2,782	-1.11%
2023/12/27	2	63.50	1	63.80	63.50	1	2,750	0.04%
2023/12/26	2.2	63.06	0	0.00	63.40	2.2	2,721	0.08%
2023/12/25	1	62.90	2	63.10	62.80	-1	2,719	-0.04%
2023/12/22	1	62.60	0	0.00	62.60	1	2,713	0.04%
2023/12/21	0.1	62.80	0	0.00	62.50	0.1	2,701	0.00%
2023/12/19	1.1	62.80	1	62.70	62.60	0.1	2,667	0.00%
2023/12/18	0.1	63.50	0	64.10	63.60	0	2,641	0.00%
2023/12/15	1	63.50	0	0.00	63.10	1	2,638	0.04%
2023/12/14	2	63.04	0.1	62.70	62.70	1.9	2,470	0.08%
2023/12/13	1	62.60	0	0.00	62.00	1	2,421	0.04%
2023/12/12	8.2	62.34	6	62.32	62.40	2.2	2,424	0.09%
2023/12/11	0	0.00	2	63.20	63.50	-2	2,352	-0.08%
2023/12/08	1	63.10	0	0.00	63.10	1	2,347	0.04%
2023/12/07	16.1	64.24	3.3	63.76	63.70	12.8	2,338	0.55%
2023/12/06	2.5	64.43	1	64.60	64.50	1.5	2,304	0.07%
2023/12/05	2	63.60	13	63.60	63.70	-11	2,257	-0.49%
2023/12/04	2	63.90	7	63.58	63.90	-5	2,232	-0.23%
2023/12/01	2.1	62.51	7	62.80	62.70	-4.9	2,201	-0.22%
2023/11/30	1.2	62.32	1	62.00	63.00	0.2	2,181	0.01%
2023/11/29	1.1	61.82	0	0.00	61.50	1.1	2,132	0.05%
2023/11/27	0	0.00	1	61.70	61.10	-1	2,104	-0.05%
2023/11/24	0.1	62.00	0	61.70	61.40	0.1	2,108	0.00%
2023/11/23	0	0.00	1	61.40	61.90	-1	2,147	-0.05%
2023/11/22	2.1	61.32	0	0.00	61.30	2.1	2,142	0.10%
2023/11/21	9.5	61.54	8	61.85	61.60	1.5	2,133	0.07%
2023/11/20	26	61.65	0	0.00	61.50	26	2,102	1.24%
2023/11/17	0	0.00	3	63.40	63.30	-3	2,026	-0.15%
2023/11/16	9	63.96	5	64.00	64.00	4	2,018	0.20%
2023/11/15	7.8	63.33	36.7	63.37	64.80	-28.9	2,009	-1.44%
2023/11/14	3.2	62.06	28.3	62.16	62.30	-25.1	1,838	-1.37%
2023/11/06	1	58.90	1	58.70	58.70	0	1,851	0.00%
2023/11/03	0	0.00	1	58.20	58.70	-1	1,908	-0.05%
2023/11/02	3	58.03	0	0.00	57.90	3	1,920	0.16%
2023/11/01	0.1	56.80	0	0.00	56.60	0.1	1,920	0.00%
2023/10/31	0	0.00	1	56.90	57.20	-1	1,919	-0.05%
2023/10/27	0.1	57.30	11	57.10	57.10	-10.9	1,961	-0.56%
2023/10/26	1	57.10	1	57.40	57.10	0	1,973	0.00%
2023/10/25	1.2	58.28	0	0.00	58.00	1.2	1,973	0.06%
2023/10/20	0	0.00	20	57.15	57.70	-20	2,020	-0.99%
2023/10/16	8	59.20	0	0.00	59.40	8	2,058	0.39%
2023/10/13	0	0.00	2	59.55	59.30	-2	2,087	-0.10%
2023/10/06	2	59.10	0	0.00	59.00	2	2,076	0.10%
2023/10/04	2	58.25	0	0.00	58.20	2	2,112	0.09%
2023/10/03	0	0.00	1	59.40	59.20	-1	2,109	-0.05%
2023/10/02	1	58.80	0	0.00	58.60	1	2,114	0.05%
2023/09/28	2.1	58.71	0	0.00	58.80	2.1	2,136	0.10%
2023/09/26	2	58.85	0	0.00	58.80	2	2,205	0.09%
2023/09/22	1	59.10	0	0.00	59.50	1	2,207	0.05%
2023/09/20	6	60.00	0	0.00	60.50	6	2,219	0.27%
2023/09/19	3	60.30	0.1	60.40	60.80	2.9	2,185	0.13%
2023/09/18	7	60.23	1	60.30	60.30	6	2,180	0.28%
2023/09/15	1	60.50	0	0.00	60.00	1	2,205	0.05%
2023/09/14	8	60.30	0	0.00	60.50	8	2,187	0.37%
2023/09/13	1	60.40	1	60.80	60.10	0	2,200	0.00%
2023/09/12	5	60.60	0	0.00	60.70	5	2,250	0.22%
2023/09/11	0	0.00	3	60.93	61.00	-3	2,250	-0.13%
2023/09/08	3	60.50	5	60.70	60.70	-2	2,270	-0.09%
2023/09/07	0	0.00	2	60.60	60.80	-2	2,293	-0.09%
2023/09/06	13	61.05	0	0.00	61.20	13	2,312	0.56%
2023/09/04	0	0.00	13	62.29	62.30	-13	2,338	-0.56%
2023/08/31	0.1	62.10	0	62.20	62.30	0.1	2,414	0.00%
2023/08/30	12	61.84	0	0.00	62.00	12	2,532	0.47%
2023/08/29	4	61.83	25.1	62.27	62.30	-21.1	2,537	-0.83%
2023/08/28	12	60.78	0.1	60.90	60.70	12	2,489	0.48%
2023/08/25	0	0.00	19	60.11	60.20	-19	2,493	-0.76%
2023/08/24	0	0.00	3	59.50	59.50	-3	2,478	-0.12%
2023/08/23	5	59.50	3	59.50	59.50	2	2,478	0.08%
2023/08/22	15	59.68	0	0.00	59.70	15	2,494	0.60%
2023/08/21	0	0.00	23	60.94	60.90	-23	2,498	-0.92%
2023/08/18	0.1	59.30	0.1	59.40	58.90	0	2,458	0.00%
2023/08/17	6	58.78	0	0.00	59.60	6	2,466	0.24%
2023/08/16	3.1	60.21	0.4	60.18	60.20	2.7	2,440	0.11%
2023/08/14	2	60.60	2	62.15	60.80	0	2,437	0.00%
2023/08/11	0.3	61.30	1	60.70	61.30	-0.7	2,411	-0.03%
2023/08/10	11	59.78	5	60.20	60.10	6	2,394	0.25%
2023/08/09	0.5	61.80	3	61.90	61.80	-2.5	2,443	-0.10%
2023/08/08	5	62.00	4	62.25	62.20	1	2,391	0.04%
2023/08/07	1	62.10	0	0.00	62.60	1	2,408	0.04%
2023/08/01	3.3	62.71	0	0.00	62.70	3.3	2,406	0.14%
2023/07/20	0	0.00	3	61.25	62.50	-3	2,483	-0.12%
2023/07/19	28	60.72	12.1	60.71	60.80	15.9	2,503	0.64%
2023/07/18	0	0.00	1	62.00	62.20	-1	2,509	-0.04%
2023/07/17	0	0.00	5	61.50	61.40	-5	2,506	-0.20%
2023/07/14	0	0.00	0.4	60.80	61.40	-0.4	2,522	-0.02%
2023/07/13	0	0.00	0.2	60.80	60.90	-0.2	2,540	-0.01%
2023/07/11	0	0.00	18	62.20	61.80	-18	2,548	-0.71%
2023/07/10	0	0.00	23.6	62.04	61.50	-23.6	2,568	-0.92%
2023/07/07	3	60.50	34.2	60.52	60.60	-31.2	2,588	-1.20%
2023/07/06	12	61.28	0	0.00	60.60	12	2,596	0.46%
2023/07/05	6	62.45	6.5	62.49	61.90	-0.5	2,579	-0.02%
2023/07/04	30	61.92	9	61.80	62.50	21	2,562	0.82%
2023/07/03	5	61.00	16.1	61.10	61.00	-11.1	2,547	-0.44%
2023/06/29	5	60.52	5	60.50	60.40	0	2,569	0.00%
2023/06/28	12	60.18	2	60.30	60.80	10	2,579	0.39%
2023/06/26	2	58.55	0	0.00	59.10	2	2,604	0.08%
2023/06/21	13	59.26	9	59.40	58.70	4	2,638	0.15%
2023/06/20	10	59.68	0	0.00	59.30	10	2,626	0.38%
2023/06/19	12	59.74	0	0.00	59.80	12	2,647	0.45%
2023/06/14	12	60.58	1	60.70	60.50	11	2,795	0.39%
2023/06/13	3	60.70	13	61.11	60.70	-10	2,879	-0.35%
2023/06/12	1	60.30	0	0.00	60.30	1	3,139	0.03%
2023/06/09	1	61.10	0	0.00	61.10	1	3,130	0.03%
2023/06/08	0	0.00	1	61.30	61.10	-1	3,131	-0.03%
2023/06/07	0.1	60.60	2	61.00	61.40	-1.9	3,131	-0.06%
2023/06/06	3.1	60.66	1	60.30	60.90	2.1	3,097	0.07%
2023/06/05	2.3	60.10	68.3	60.54	60.50	-66	3,067	-2.15%
2023/06/02	0	0.00	0.5	57.20	57.30	-0.5	2,955	-0.02%
2023/05/31	0	0.00	0.1	56.91	57.00	-0.1	2,965	0.00%
2023/05/29	3.2	56.20	0	0.00	56.40	3.2	3,006	0.10%
2023/05/22	1	56.30	0	0.00	57.00	1	2,997	0.03%
2023/05/19	7	56.06	0	0.00	56.10	7	2,997	0.23%
2023/05/18	1	55.90	0	0.00	56.10	1	3,012	0.03%
2023/05/17	0	0.00	1	55.80	55.50	-1	3,013	-0.03%
2023/05/16	0	0.00	0	55.30	55.50	0	3,013	0.00%
2023/05/15	1.2	54.51	0	0.00	54.70	1.2	3,008	0.04%
2023/05/11	0.2	57.00	0	0.00	56.70	0.2	2,945	0.01%
2023/05/09	1.8	59.00	0	0.00	57.90	1.8	2,925	0.06%
2023/05/02	0.1	57.50	0	0.00	57.50	0.1	3,014	0.00%
2023/04/27	0	0.00	0.1	57.70	58.00	-0.1	3,080	0.00%
2023/04/25	0	0.00	0.4	58.50	57.50	-0.4	2,990	-0.01%
2023/04/24	0.1	57.85	0.1	57.50	58.20	0	2,914	0.00%
2023/04/20	0.1	56.70	10	56.50	56.40	-10	2,802	-0.36%
2023/04/18	1	57.20	0	0.00	57.20	1	2,794	0.04%
2023/04/17	10	58.10	0.1	58.10	58.00	9.9	2,807	0.35%
2023/04/14	2	58.20	0	0.00	58.00	2	2,819	0.07%
2023/04/13	4	58.30	0	0.00	58.10	4	2,815	0.14%
2023/04/12	3	58.63	1.2	58.58	58.40	1.8	2,803	0.06%
2023/04/11	2	57.40	0	0.00	57.40	2	2,790	0.07%
2023/04/10	4	57.00	0.2	57.20	56.90	3.8	2,807	0.14%
2023/04/07	5.1	56.50	0	0.00	56.70	5.1	2,833	0.18%
2023/04/06	0	0.00	3	56.30	56.30	-3	2,862	-0.10%
2023/03/31	4.1	56.90	0	0.00	56.50	4.1	2,882	0.14%
2023/03/30	1	57.00	0	0.00	56.80	1	3,082	0.03%
2023/03/29	1	57.00	3	57.07	57.10	-2	3,300	-0.06%
2023/03/28	1.1	56.61	0	0.00	56.40	1.1	3,582	0.03%
2023/03/27	1	56.80	0	0.00	56.80	1	3,853	0.03%
2023/03/23	6	56.65	0	0.00	57.00	6	4,176	0.14%
2023/03/22	16	57.02	0	0.00	57.00	16	4,223	0.38%
2023/03/21	13	56.92	0	0.00	56.80	13	4,286	0.30%
2023/03/20	2.3	55.36	0	0.00	55.60	2.3	4,364	0.05%
2023/03/17	4.1	57.93	0	0.00	57.90	4.1	4,349	0.09%
2023/03/16	1	58.00	0	0.00	58.30	1	4,469	0.02%
2023/03/15	12.1	59.14	8	58.95	58.50	4.1	4,473	0.09%
2023/03/14	3	65.03	0	0.00	64.60	3	4,278	0.07%
2023/03/13	4	65.35	0	0.00	65.50	4	4,489	0.09%
2023/03/10	2	66.00	1	65.90	66.00	1	4,567	0.02%
2023/03/06	1	66.50	0	0.00	66.70	1	4,661	0.02%
2023/03/03	6	66.00	5	66.00	66.00	1	4,712	0.02%
2023/03/01	1	66.60	0	0.00	66.40	1	4,886	0.02%
2023/02/23	1	67.20	0.2	67.30	67.20	0.8	4,913	0.02%
2023/02/22	1	67.10	0	0.00	67.20	1	4,960	0.02%
2023/02/21	1	68.10	0	0.00	67.70	1	5,012	0.02%
2023/02/20	5	68.10	0	0.00	68.10	5	5,120	0.10%
2023/02/17	0	0.00	2	68.05	67.80	-2	5,238	-0.04%
2023/02/15	1	67.40	1	67.50	67.40	0	5,452	0.00%
2023/02/14	0	0.00	1	67.50	67.20	-1	5,461	-0.02%
2023/02/09	0	0.00	2	66.90	66.80	-2	5,599	-0.04%
2023/02/06	0	0.00	2	66.80	66.40	-2	5,757	-0.03%
2023/02/02	5	67.72	10	68.10	67.90	-5	5,809	-0.09%
2023/01/31	1.1	66.53	0	0.00	66.90	1.1	5,928	0.02%
2023/01/30	8	64.55	27	64.99	65.10	-19	5,901	-0.32%
2023/01/17	3	63.93	0	0.00	63.70	3	5,863	0.05%
2023/01/16	13	63.88	0	0.00	63.80	13	5,931	0.22%
2023/01/13	0	0.00	7	64.60	64.00	-7	5,991	-0.12%
2023/01/12	0	0.00	6	64.42	64.40	-6	6,134	-0.10%
2023/01/11	2	64.10	1	64.20	64.00	1	6,288	0.02%
2023/01/10	4	64.05	0	0.00	64.00	4	6,318	0.06%
2023/01/09	1	64.20	11	64.50	64.00	-10	6,329	-0.16%
2023/01/06	4	63.25	0	0.00	63.10	4	6,363	0.06%
2023/01/05	2	63.50	0	0.00	63.30	2	6,551	0.03%
2023/01/04	7	64.39	0	0.00	64.20	7	6,812	0.10%
2022/12/30	10	66.42	0	0.00	65.00	10	6,950	0.14%
2022/12/29	0	0.00	0.6	65.90	65.90	-0.6	6,996	-0.01%
2022/12/28	2.8	67.56	0	0.00	66.90	2.8	7,119	0.04%
2022/12/27	0	0.00	21.2	67.55	67.90	-21.2	7,294	-0.29%
2022/12/26	0	66.70	2	66.80	67.30	-2	7,293	-0.03%
2022/12/23	1	66.02	8	66.70	66.70	-7	7,274	-0.10%
2022/12/22	4	66.93	6	67.25	66.60	-2	7,234	-0.03%
2022/12/21	0.1	64.50	0	0.00	64.90	0.1	7,035	0.00%
2022/12/20	11.3	65.45	0.2	65.50	64.10	11.1	6,836	0.16%
2022/12/19	14.2	67.45	8	67.55	67.00	6.2	6,653	0.09%
2022/12/16	3	69.97	9	69.99	68.70	-6	6,402	-0.09%
2022/12/15	0	0.00	7	69.51	69.10	-7	6,149	-0.11%
2022/12/14	1	68.50	3.2	69.02	69.30	-2.2	6,138	-0.04%
2022/12/13	0.1	67.00	0.1	67.00	66.90	0	6,097	0.00%
2022/12/12	8.1	66.75	1	67.40	66.50	7.1	6,108	0.12%
2022/12/09	0.6	68.98	1	69.30	68.90	-0.4	6,048	-0.01%
2022/12/08	0	0.00	1.3	69.73	69.10	-1.3	5,996	-0.02%
2022/12/07	3	71.67	3	72.07	71.30	0	5,828	0.00%
2022/12/06	0	0.00	2	70.90	70.00	-2	5,757	-0.03%
2022/12/05	8.7	68.66	12.2	70.44	70.40	-3.5	5,702	-0.06%
2022/12/02	5.1	67.45	1	67.77	67.20	4.1	5,566	0.07%
2022/11/30	1	66.20	1	66.50	66.30	0	5,543	0.00%
2022/11/29	1	66.00	1	66.10	66.10	0	5,555	0.00%
2022/11/28	0.2	66.10	2.3	65.87	66.10	-2.1	5,623	-0.04%
2022/11/25	1	66.90	2	66.90	66.00	-1	5,670	-0.02%
2022/11/24	3.4	66.38	2	66.16	66.80	1.4	5,627	0.02%
2022/11/23	0.4	64.70	7	64.50	65.00	-6.6	5,536	-0.12%
2022/11/22	7	63.57	0	0.00	64.00	7	5,479	0.13%
2022/11/21	0	0.00	0.5	64.40	64.10	-0.5	5,480	-0.01%
2022/11/18	2.2	64.21	0	64.50	64.00	2.1	5,485	0.04%
2022/11/17	4	64.53	2.8	64.36	63.90	1.2	5,456	0.02%
2022/11/16	2	65.85	4	66.00	65.20	-2	5,409	-0.04%
2022/11/15	2	66.65	2	66.10	67.10	0	5,317	0.00%
2022/11/14	2	64.85	1.1	65.05	65.00	1	5,222	0.02%
2022/11/11	0	0.00	1	62.30	62.70	-1	5,066	-0.02%
2022/11/10	0	0.00	22	60.77	61.10	-22	5,028	-0.44%
2022/11/09	2	62.10	1	61.50	61.50	1	5,132	0.02%
2022/11/08	0	0.00	8	60.76	61.20	-8	5,205	-0.15%
2022/11/07	1.1	59.71	3.1	58.97	59.30	-2	5,240	-0.04%
2022/11/04	1.1	59.60	0	59.40	59.60	1.1	5,279	0.02%
2022/11/03	3	58.83	11	58.71	59.20	-8	5,334	-0.15%
2022/11/02	2	56.50	1	58.80	58.60	1	5,400	0.02%
2022/10/31	0	0.00	1.7	55.56	55.20	-1.7	5,540	-0.03%
2022/10/28	10.2	55.39	3	55.77	55.80	7.2	5,610	0.13%
2022/10/27	1	54.10	11	53.85	54.80	-10	5,593	-0.18%
2022/10/26	0.4	52.80	0	0.00	52.80	0.4	5,660	0.01%
2022/10/25	8	53.20	5	53.62	52.60	3	6,121	0.05%
2022/10/24	5	53.28	0	0.00	52.90	5	6,126	0.08%
2022/10/21	0	0.00	9	53.16	53.70	-9	6,112	-0.15%
2022/10/20	2	52.10	2.3	52.93	53.40	-0.3	6,148	0.00%
2022/10/19	7	52.33	6	52.73	52.30	1	6,231	0.02%
2022/10/18	2	51.15	13	51.31	51.40	-11	6,302	-0.17%
2022/10/17	4.1	50.38	0	0.00	50.90	4.1	6,854	0.06%
2022/10/14	10.2	51.14	6.1	51.32	51.00	4.1	6,956	0.06%
2022/10/13	10	51.08	2.8	50.07	50.90	7.2	7,122	0.10%
2022/10/12	40.2	52.07	46	52.13	53.60	-5.9	6,937	-0.08%
2022/10/11	6	50.32	0	0.00	50.10	6	6,663	0.09%
2022/10/07	5	51.08	11	51.02	51.00	-6	6,601	-0.09%
2022/10/06	2	50.60	2.4	50.44	50.60	-0.4	6,516	-0.01%
2022/10/05	2.1	50.15	12.3	50.16	50.00	-10.2	6,463	-0.16%
2022/10/04	0	0.00	1.3	49.46	49.65	-1.3	6,343	-0.02%
2022/10/03	4	50.48	0	0.00	50.30	4	6,162	0.06%
2022/09/30	1	50.00	0	0.00	51.10	1	6,152	0.02%
2022/09/29	0	0.00	1	50.80	51.10	-1	6,160	-0.02%
2022/09/26	0.1	50.80	2	51.00	51.40	-1.9	6,133	-0.03%
2022/09/22	0.4	52.20	0	0.00	52.40	0.4	6,093	0.01%
2022/09/21	0	0.00	51	52.60	52.60	-51	6,041	-0.84%
2022/09/19	2.2	52.57	2	52.80	52.60	0.2	5,970	0.00%
2022/09/16	14	52.78	0.6	52.90	53.30	13.4	5,887	0.23%
2022/09/15	40.2	53.96	0	0.00	53.70	40.2	5,850	0.69%
2022/09/14	1	54.10	0.1	55.00	54.10	0.9	5,847	0.02%
2022/09/13	1	54.90	0.4	55.25	55.10	0.6	5,849	0.01%
2022/09/12	3	54.97	80	55.35	55.10	-77	5,862	-1.31%
2022/09/08	81.1	55.00	0	0.00	54.90	81.1	5,858	1.38%
2022/09/07	4.2	55.77	0.3	55.40	55.20	3.9	5,795	0.07%
2022/09/06	2.1	57.71	0.2	58.00	57.90	1.9	5,722	0.03%
2022/09/02	4.1	60.40	2.3	60.23	60.10	1.8	5,705	0.03%
2022/09/01	5	62.16	2	65.00	62.50	3	5,643	0.05%
2022/08/31	0	0.00	2	66.20	65.40	-2	5,586	-0.04%
2022/08/29	0.9	64.85	0	0.00	65.30	0.9	5,569	0.02%
2022/08/26	3	66.60	1	67.28	66.80	2	5,540	0.04%
2022/08/25	1	65.00	0	0.00	65.00	1	5,496	0.02%
2022/08/24	1	64.80	0	0.00	65.00	1	5,491	0.02%
2022/08/23	1	65.30	0	0.00	65.20	1	5,494	0.02%
2022/08/22	1	64.70	0	0.00	66.40	1	5,526	0.02%
2022/08/19	0	0.00	4	64.95	65.80	-4	5,520	-0.07%
2022/08/18	1.1	65.80	13	65.77	66.00	-12	5,506	-0.22%
2022/08/16	2.1	65.65	43	65.94	66.30	-40.9	5,509	-0.74%
2022/08/15	12.2	68.17	7.1	68.34	68.70	5.1	5,406	0.10%
2022/08/12	1.6	64.85	12	65.18	65.30	-10.4	5,302	-0.20%
2022/08/11	1	63.60	22	62.91	63.70	-21	5,286	-0.40%
2022/08/10	6.3	61.46	30	61.28	61.00	-23.7	5,273	-0.45%
2022/08/09	2.2	60.17	21	60.79	60.70	-18.9	5,321	-0.35%
2022/08/08	2	64.65	24	65.03	64.50	-22	5,342	-0.41%
2022/08/05	1	65.10	0	0.00	65.00	1	5,284	0.02%
2022/08/04	4.1	63.99	3	63.00	63.70	1.1	5,441	0.02%
2022/08/02	8.1	65.42	15	65.61	65.90	-6.9	5,716	-0.12%
2022/08/01	95.1	62.42	86.6	62.68	65.50	8.5	6,231	0.14%
2022/07/29	3	61.60	0	0.00	61.60	3	5,753	0.05%
2022/07/28	9	68.66	1	69.00	68.40	8	5,718	0.14%
2022/07/27	12.1	68.45	16	69.01	69.10	-3.9	5,796	-0.07%
2022/07/26	79	69.21	41	70.21	69.30	38	5,796	0.66%
2022/07/25	45	66.91	34.5	67.05	67.90	10.5	5,627	0.19%
2022/07/22	134.2	65.33	27.6	66.26	66.60	106.6	5,429	1.96%	大買/鉅額交易
2022/07/21	10.3	65.70	5.3	65.70	65.70	5	5,007	0.10%
2022/07/20	66.1	75.10	37	74.66	72.90	29.1	4,995	0.58%
2022/07/19	0.2	81.08	16	81.08	80.90	-15.8	4,811	-0.33%
2022/07/18	16.5	79.33	7	80.27	80.50	9.5	4,803	0.20%
2022/07/15	2	78.50	0	0.00	78.30	2	4,784	0.04%
2022/07/14	0	0.00	7	78.20	78.40	-7	4,787	-0.15%
2022/07/13	1.9	78.27	5	78.10	78.00	-3.1	4,809	-0.06%
2022/07/12	0	0.00	1.3	76.22	75.50	-1.3	4,882	-0.03%
2022/07/11	0	0.00	5	77.02	77.60	-5	4,875	-0.10%
2022/07/08	0	0.00	1	76.90	76.90	-1	4,849	-0.02%
2022/07/07	1.4	75.56	3	75.20	75.80	-1.6	4,868	-0.03%
2022/07/06	10	75.20	1	75.50	74.50	9	4,955	0.18%
2022/07/05	3	74.93	2	74.90	76.30	1	4,990	0.02%
2022/07/04	1.1	73.48	21	74.39	74.50	-19.9	4,992	-0.40%
2022/07/01	0	0.00	5	74.22	73.50	-5	5,045	-0.10%
2022/06/30	2	78.90	3.9	77.62	77.60	-1.9	4,978	-0.04%
2022/06/29	1	79.90	0	80.60	79.80	1	4,966	0.02%
2022/06/28	0	0.00	1	80.00	80.00	-1	4,983	-0.02%
2022/06/27	1	80.70	0.1	81.00	80.80	0.9	5,006	0.02%
2022/06/24	5	80.50	36	80.03	79.60	-31	5,041	-0.61%
2022/06/23	31	79.60	6	78.37	78.20	25	5,069	0.49%
2022/06/22	0	0.00	4.7	80.85	79.10	-4.7	5,110	-0.09%
2022/06/21	0	81.10	18.3	80.22	81.40	-18.3	5,123	-0.36%
2022/06/20	2	78.90	3.9	80.18	78.80	-1.9	5,159	-0.04%
2022/06/17	1.1	82.18	0	0.00	82.60	1.1	5,198	0.02%
2022/06/13	1.2	84.33	5	84.30	84.00	-3.8	5,256	-0.07%
2022/06/10	2	86.35	0	0.00	87.20	2	5,238	0.04%
2022/06/09	1.1	86.10	0	0.00	86.00	1.1	5,240	0.02%
2022/06/07	0.2	85.20	0	0.00	85.00	0.2	5,310	0.00%
2022/06/06	0	0.00	0.3	84.20	84.60	-0.3	5,366	-0.01%
2022/06/02	0.2	84.70	0	0.00	84.40	0.2	5,475	0.00%
2022/06/01	1	85.00	2	85.80	85.10	-1	5,590	-0.02%
2022/05/30	2	85.10	5	84.74	85.10	-3	5,656	-0.05%
2022/05/27	0	0.00	6	82.50	83.20	-6	5,653	-0.11%
2022/05/26	0	82.10	0	0.00	81.80	0	5,707	0.00%
2022/05/25	0	0.00	1	81.80	82.30	-1	5,806	-0.02%
2022/05/24	2	82.25	0	0.00	81.50	2	6,042	0.03%
2022/05/23	0	0.00	8	83.25	83.20	-8	6,136	-0.13%
2022/05/20	1.1	82.30	0	0.00	82.30	1.1	6,238	0.02%
2022/05/19	5.2	80.86	0	0.00	81.90	5.2	6,341	0.08%
2022/05/18	1	84.70	1	84.10	84.10	0	6,319	0.00%
2022/05/17	0	0.00	1.1	82.12	83.80	-1.1	6,370	-0.02%
2022/05/16	8.3	82.92	5	81.80	81.00	3.3	6,264	0.05%
2022/05/13	5.8	82.42	3.2	83.15	82.90	2.6	6,165	0.04%
2022/05/12	7.3	83.42	2	84.45	82.00	5.3	6,064	0.09%
2022/05/11	6.4	87.13	0	0.00	86.50	6.4	5,834	0.11%
2022/05/10	14.7	88.15	62	88.85	87.60	-47.3	5,686	-0.83%
2022/05/09	79.3	94.26	40.2	93.73	91.00	39.1	5,402	0.72%
2022/05/06	15	101.00	26.7	101.00	101.00	-11.6	4,760	-0.24%
2022/05/05	0.1	112.00	8.6	112.00	112.00	-8.5	4,785	-0.18%
2022/05/04	28.2	121.05	2.8	122.64	124.00	25.4	4,793	0.53%
2022/05/03	9.6	116.60	20.2	116.45	119.50	-10.6	4,695	-0.23%
2022/04/29	21.5	115.19	48.5	115.32	115.50	-27	4,632	-0.58%
2022/04/28	2.4	112.01	0	0.00	112.00	2.4	4,635	0.05%
2022/04/27	19.3	107.49	5	110.70	112.50	14.3	4,626	0.31%
2022/04/26	38	109.61	12.1	110.46	110.50	25.9	4,485	0.58%
2022/04/25	0	0.00	6	99.93	100.50	-6	4,396	-0.14%
2022/04/22	0	0.00	2.3	102.50	103.50	-2.3	4,382	-0.05%
2022/04/21	0.2	103.50	0	0.00	103.50	0.2	4,470	0.00%
2022/04/20	4	103.63	0	0.00	103.50	4	4,502	0.09%
2022/04/19	0.4	103.75	0	0.00	103.00	0.4	4,538	0.01%
2022/04/18	3.1	102.49	109	101.73	102.00	-105.9	4,632	-2.29%	大賣/鉅額交易
2022/04/15	1.1	106.00	0	0.00	106.00	1.1	4,564	0.02%
2022/04/14	0.1	108.00	0	0.00	107.50	0.1	4,598	0.00%
2022/04/13	1	107.00	1.4	107.50	108.50	-0.4	4,682	-0.01%
2022/04/12	3.1	108.98	8	110.44	107.00	-5	4,665	-0.11%
2022/04/11	3.2	113.02	0	0.00	113.00	3.2	4,572	0.07%
2022/04/08	1	114.00	0	0.00	116.00	1	4,553	0.02%
2022/04/07	1	115.00	0.1	119.00	114.50	0.9	4,569	0.02%
2022/04/06	1	116.00	0	0.00	117.50	1	4,541	0.02%
2022/04/01	1	116.50	10	116.00	116.50	-9	4,530	-0.20%
2022/03/31	1	116.50	60	116.50	116.00	-59	4,530	-1.30%
2022/03/30	0.7	118.43	0	0.00	117.50	0.7	4,582	0.02%
2022/03/29	50	116.50	70	117.00	117.50	-20	4,686	-0.43%
2022/03/28	1	115.00	2.5	115.60	116.00	-1.5	4,814	-0.03%
2022/03/25	10.2	118.24	6.1	117.26	118.00	4.1	4,995	0.08%
2022/03/24	21	114.55	10.1	116.50	116.00	10.9	5,080	0.21%
2022/03/23	0.3	114.92	11	115.00	115.50	-10.7	5,195	-0.21%
2022/03/22	0.2	113.44	3	110.01	114.50	-2.8	5,189	-0.05%
2022/03/21	10	108.65	0	0.00	108.50	10	5,144	0.19%
2022/03/18	1.4	108.26	8	107.94	108.50	-6.7	5,182	-0.13%
2022/03/17	1	107.50	3	106.83	107.50	-2	5,236	-0.04%
2022/03/16	2	105.25	0	0.00	104.50	2	5,235	0.04%
2022/03/14	10.2	107.51	0	0.00	107.50	10.2	5,214	0.19%
2022/03/11	8	107.44	1	108.50	108.50	7	5,224	0.13%
2022/03/10	2.3	109.80	110	110.39	110.00	-107.7	5,234	-2.06%	大賣/鉅額交易
2022/03/09	2.1	104.81	22	106.93	107.00	-19.9	5,237	-0.38%
2022/03/08	47.3	104.88	4	108.00	103.50	43.3	5,279	0.82%
2022/03/07	112.2	111.05	45.5	109.23	109.50	66.6	5,186	1.28%	大買/
2022/03/04	0.3	116.30	1	115.00	115.00	-0.8	5,094	-0.01%
2022/03/03	0.3	117.30	50	117.80	117.50	-49.8	5,115	-0.97%
2022/03/02	2	115.25	0	114.75	116.00	2	5,103	0.04%
2022/03/01	1.2	114.54	0	114.75	115.00	1.1	5,084	0.02%
2022/02/25	10.3	113.53	51	116.92	115.00	-40.8	5,061	-0.81%
2022/02/24	118.2	115.75	25.8	115.02	113.00	92.4	5,019	1.84%	大買/
2022/02/23	3.1	115.40	81	114.15	117.50	-77.9	4,797	-1.62%
2022/02/22	74.6	111.03	17.5	111.53	112.00	57.1	4,706	1.21%
2022/02/21	40.4	110.92	2	110.01	113.00	38.4	4,609	0.83%
2022/02/18	3.7	106.66	2	107.50	108.00	1.7	4,520	0.04%
2022/02/17	32.4	106.76	98	106.07	107.00	-65.6	4,518	-1.45%
2022/02/16	3.2	103.31	0	0.00	103.00	3.2	4,484	0.07%
2022/02/15	0.1	102.50	0	0.00	102.00	0.1	4,479	0.00%
2022/02/14	9.1	99.72	4	99.98	100.00	5.1	4,450	0.11%
2022/02/11	0.2	100.50	0	0.00	100.50	0.2	4,436	0.00%
2022/02/10	13.3	99.79	3	100.00	101.00	10.3	4,433	0.23%
2022/02/09	6	99.72	0	0.00	99.80	6	4,440	0.14%
2022/02/08	4	99.10	2	99.50	99.50	2	4,476	0.05%
2022/02/07	41.2	97.26	16	98.36	98.80	25.2	4,483	0.56%
2022/01/26	29.2	94.82	1	94.50	94.60	28.2	4,488	0.63%
2022/01/25	1.1	94.04	0	0.00	93.80	1.1	4,598	0.02%
2022/01/24	2.1	95.08	1	94.40	95.90	1.1	4,658	0.02%
2022/01/21	53.2	97.44	2	96.10	96.10	51.2	4,708	1.09%
2022/01/20	5.1	98.98	2	99.10	98.70	3.1	4,720	0.06%
2022/01/19	3	100.00	1.3	99.81	99.20	1.7	4,873	0.04%
2022/01/18	55.1	101.71	52	102.00	101.50	3.1	4,960	0.06%
2022/01/17	1.1	100.11	3	100.50	102.00	-1.9	5,044	-0.04%
2022/01/14	7.1	100.29	2	101.75	100.00	5.1	5,128	0.10%
2022/01/13	3.1	102.33	3.3	101.95	102.50	-0.2	5,120	0.00%
2022/01/12	2.2	102.65	2	101.75	101.50	0.2	5,128	0.00%
2022/01/11	53.1	101.09	3.5	101.39	102.50	49.6	5,114	0.97%
2022/01/10	1.4	98.36	1	98.60	99.30	0.4	5,035	0.01%
2022/01/07	5.4	99.71	1.3	99.16	98.90	4.2	5,042	0.08%
2022/01/06	1.1	100.55	3.1	101.15	100.50	-2	5,016	-0.04%
2022/01/05	0.2	98.30	3	98.47	98.80	-2.8	5,041	-0.06%
2022/01/04	1.2	97.67	4	97.50	98.10	-2.8	5,083	-0.05%
2022/01/03	2.3	97.42	3	98.00	97.40	-0.7	5,126	-0.01%
2021/12/30	1.3	97.91	2	97.90	97.50	-0.7	5,151	-0.01%
2021/12/29	1.2	97.13	1	97.40	97.20	0.2	5,228	0.00%
2021/12/28	2	95.80	2	96.20	96.20	0	5,276	0.00%
2021/12/27	6	96.08	2	96.80	96.10	4	5,496	0.07%
2021/12/24	16.1	96.75	50	95.65	96.30	-33.9	5,611	-0.60%
2021/12/23	34.2	94.95	2	94.60	94.40	32.2	5,630	0.57%
2021/12/22	16.3	94.44	1	95.80	94.10	15.3	5,572	0.27%
2021/12/21	23.1	96.47	27.1	97.67	96.30	-4.1	5,570	-0.07%
2021/12/20	1.2	93.00	3	94.20	94.20	-1.8	5,722	-0.03%
2021/12/17	33	92.60	21	93.40	93.40	12	5,685	0.21%
2021/12/16	1	93.01	1	94.80	93.10	0	5,844	0.00%
2021/12/15	36	93.31	4	94.10	94.20	32	6,185	0.52%
2021/12/14	2.1	92.80	1	93.50	92.50	1.1	6,310	0.02%
2021/12/13	35	94.84	0.6	95.00	93.50	34.4	6,365	0.54%
2021/12/10	2.2	96.04	10	95.90	95.80	-7.8	6,527	-0.12%
2021/12/09	1	97.60	1	98.30	97.00	0	6,649	0.00%
2021/12/08	1	98.20	1.1	97.85	97.70	-0.1	6,843	0.00%
2021/12/07	5.1	97.64	2	97.80	98.60	3.1	6,889	0.05%
2021/12/06	3.1	96.37	3	96.10	96.50	0.1	6,922	0.00%
2021/12/03	5.3	96.96	32.2	96.95	97.10	-26.8	6,968	-0.39%
2021/12/02	11.5	97.93	1	97.50	97.10	10.5	6,977	0.15%
2021/12/01	0.1	100.00	1	100.00	100.00	-0.9	7,010	-0.01%
2021/11/30	3.4	101.21	0.1	101.00	100.00	3.3	7,034	0.05%
2021/11/29	3.2	98.43	0	0.00	99.10	3.2	7,095	0.05%
2021/11/26	1.2	100.59	101	100.50	100.50	-99.8	7,131	-1.40%	大賣/
2021/11/24	0.2	103.50	5.3	103.81	103.50	-5.1	7,201	-0.07%
2021/11/23	0.2	105.98	0	0.00	104.00	0.2	7,182	0.00%
2021/11/22	3.4	106.01	0.3	105.50	106.50	3.1	7,119	0.04%
2021/11/19	0.2	110.42	1	107.50	107.50	-0.8	7,089	-0.01%
2021/11/18	8	110.50	0.5	110.50	110.50	7.5	7,070	0.11%
2021/11/17	0.1	108.03	1	109.50	110.00	-0.9	7,049	-0.01%
2021/11/16	0.3	108.67	0	0.00	109.00	0.3	7,030	0.00%
2021/11/15	2	109.75	1	110.00	110.50	1	7,020	0.01%
2021/11/12	1.6	104.56	1.1	104.41	105.00	0.5	6,951	0.01%
2021/11/11	0.1	103.00	0	0.00	104.00	0.1	6,996	0.00%
2021/11/10	1	103.00	0	0.00	103.00	1	7,055	0.01%
2021/11/09	0	0.00	15	104.00	103.50	-15	7,149	-0.21%
2021/11/08	0	0.00	1.2	101.26	102.50	-1.2	7,157	-0.02%
2021/11/05	6.1	101.11	3.5	101.93	102.00	2.6	7,166	0.04%
2021/11/04	10.1	104.52	15	108.00	104.50	-4.9	7,128	-0.07%
2021/11/03	17	105.53	6	106.00	106.00	11	7,109	0.15%
2021/11/02	7.2	105.63	2.8	106.86	104.00	4.4	7,065	0.06%
2021/11/01	15.1	109.53	54	111.76	110.00	-38.9	6,976	-0.56%
2021/10/29	61.2	107.56	1	107.50	108.50	60.2	6,886	0.87%
2021/10/28	8.1	103.00	2	104.50	104.50	6.1	6,811	0.09%
2021/10/27	12.4	102.95	13	103.54	104.00	-0.6	6,774	-0.01%
2021/10/26	49.5	94.97	43	97.23	98.80	6.5	6,607	0.10%
2021/10/25	10.1	93.28	0	0.00	93.20	10.1	6,519	0.15%
2021/10/22	4	92.30	2	92.20	93.90	2	6,455	0.03%
2021/10/20	0	88.60	1	88.90	88.80	-1	6,408	-0.02%
2021/10/19	1.4	89.06	0	0.00	88.50	1.4	6,448	0.02%
2021/10/18	1	89.00	2	88.95	89.00	-1	6,436	-0.02%
2021/10/15	0	0.00	3	88.23	87.70	-3	6,418	-0.05%
2021/10/14	2	87.05	3.4	87.16	87.20	-1.4	6,434	-0.02%
2021/10/13	2.5	86.07	3.4	85.49	85.80	-0.9	6,473	-0.01%
2021/10/12	3.4	88.52	0.3	89.40	88.00	3.1	6,377	0.05%
2021/10/08	2.1	91.19	1	91.00	90.60	1.1	6,330	0.02%
2021/10/07	0.2	90.30	0	0.00	90.00	0.2	6,285	0.00%
2021/10/06	3	90.47	5	90.76	89.30	-2	6,285	-0.03%
2021/10/05	10.1	89.63	5	88.52	89.20	5.1	6,247	0.08%
2021/10/04	62	91.31	53.2	93.13	89.70	8.9	6,383	0.14%
2021/10/01	3.7	123.45	4	124.50	124.00	-0.3	6,331	-0.01%
2021/09/30	2.6	127.00	12.2	126.32	128.00	-9.6	6,261	-0.15%
2021/09/29	1.1	123.55	1.1	123.86	123.50	0	6,174	0.00%
2021/09/28	22.2	123.07	40.2	122.35	125.00	-18	6,113	-0.29%
2021/09/27	63.9	121.49	26	120.92	120.50	37.9	5,939	0.64%
2021/09/24	10.6	133.92	0	0.00	132.00	10.6	5,575	0.19%
2021/09/23	56.7	133.14	104.1	132.61	133.50	-47.5	5,454	-0.87%	大賣/
2021/09/22	132.2	134.05	117.6	138.73	131.50	14.6	5,182	0.28%	大買/大賣/
2021/09/17	3	146.50	6	142.75	146.00	-3	4,843	-0.06%
2021/09/16	7.1	136.80	0	0.00	138.00	7.1	4,705	0.15%
2021/09/15	6.2	138.70	5.1	138.57	138.00	1	4,610	0.02%
2021/09/14	20	132.50	80	131.69	135.50	-60	4,370	-1.37%
2021/09/13	79.6	129.79	24	130.77	129.50	55.6	4,221	1.32%
2021/09/10	2.4	127.42	6	128.17	129.50	-3.6	4,038	-0.09%
2021/09/09	11	119.91	35	123.00	125.00	-24	3,986	-0.60%
2021/09/08	27.1	121.13	0	0.00	121.50	27.1	3,926	0.69%
2021/09/07	1	121.00	1	121.50	125.50	0	3,840	0.00%
2021/09/06	9.1	122.57	110.2	121.74	121.50	-101.1	3,781	-2.67%	大賣/鉅額交易
2021/09/03	0.4	117.25	75	119.23	117.00	-74.6	3,655	-2.04%
2021/09/02	163.2	115.36	21	114.67	116.00	142.2	3,598	3.95%	大買/鉅額交易
2021/09/01	50.3	115.37	26	114.12	117.00	24.3	3,509	0.69%
2021/08/31	29	105.05	87	109.01	111.00	-58	3,391	-1.71%
2021/08/30	51	104.75	26	104.25	105.50	25	3,298	0.76%
2021/08/27	63.1	102.17	53	102.49	102.50	10.1	3,244	0.31%
2021/08/26	3	99.93	1	100.50	100.50	2	3,221	0.06%
2021/08/25	3.1	99.18	2	98.75	99.60	1.1	3,237	0.03%
2021/08/24	2	97.45	3	97.47	98.40	-1	3,232	-0.03%
2021/08/23	0	0.00	6	97.18	97.90	-6	3,224	-0.19%
2021/08/20	3	94.57	0	0.00	95.00	3	3,223	0.09%
2021/08/19	3	96.97	0	0.00	95.60	3	3,215	0.09%
2021/08/18	1	98.10	2	99.30	99.80	-1	3,177	-0.03%
2021/08/17	3.1	99.56	0	0.00	98.10	3.1	3,157	0.10%
2021/08/16	13	101.69	21	102.88	102.00	-8	3,112	-0.26%
2021/08/13	0	0.00	6	100.35	102.50	-6	3,082	-0.19%
2021/08/12	7.1	96.40	2	97.30	98.20	5.1	2,985	0.17%
2021/08/11	0	0.00	5	95.00	96.60	-5	3,004	-0.17%
2021/08/09	1	92.10	4	93.78	93.90	-3	3,103	-0.10%
2021/08/06	1	93.30	0	0.00	93.20	1	3,206	0.03%
2021/08/05	3.1	94.00	1	93.80	93.80	2.1	3,263	0.06%
2021/08/04	0.1	96.20	3	96.30	95.30	-2.9	3,365	-0.09%
2021/08/03	10	95.90	0	0.00	95.60	10	3,470	0.29%
2021/08/02	4	97.65	0	0.00	98.00	4	3,529	0.11%
2021/07/30	4.2	98.14	1	98.00	98.00	3.2	3,496	0.09%
2021/07/29	5	97.30	1	98.00	98.70	4	3,513	0.11%
2021/07/28	4	97.10	5	97.46	96.60	-1	3,538	-0.03%
2021/07/27	5	99.08	0	0.00	99.00	5	3,565	0.14%
2021/07/26	5	103.20	14	105.71	103.00	-9	3,548	-0.25%
2021/07/23	8	100.63	47	99.69	102.00	-39	3,488	-1.12%
2021/07/22	2	97.30	1	98.20	98.10	1	3,418	0.03%
2021/07/21	24	97.48	0	0.00	97.60	24	3,421	0.70%
2021/07/20	1	97.00	1	98.10	97.80	0	3,494	0.00%
2021/07/19	23	99.03	2	98.75	98.20	21	3,473	0.60%
2021/07/16	2	97.30	0	0.00	98.00	2	3,494	0.06%
2021/07/15	0	0.00	12	97.11	97.20	-12	3,513	-0.34%
2021/07/14	2	94.85	4	96.30	95.80	-2	3,539	-0.06%
2021/07/13	17	97.99	2	96.00	96.10	15	3,629	0.41%
2021/07/12	43	97.86	37	98.25	98.20	6	3,627	0.17%
2021/07/09	37	99.21	3	98.80	97.70	34	3,592	0.95%
2021/07/08	1	99.00	20.4	97.61	99.00	-19.4	3,394	-0.57%
2021/07/07	16	89.69	6	90.17	90.00	10	3,301	0.30%
2021/07/05	2	87.70	0	0.00	87.70	2	3,278	0.06%
2021/07/02	0	0.00	2	88.05	87.90	-2	3,401	-0.06%
2021/07/01	2	87.90	0	0.00	88.10	2	3,418	0.06%
2021/06/29	12	88.42	18	87.64	87.90	-6	3,493	-0.17%
2021/06/28	1	89.40	28	87.96	88.80	-27	3,503	-0.77%
2021/06/25	4	85.75	1	86.70	86.50	3	3,497	0.09%
2021/06/24	3	84.27	0	0.00	85.20	3	3,737	0.08%
2021/06/23	1	83.30	0	0.00	84.20	1	3,779	0.03%
2021/06/21	5	82.52	0	0.00	82.20	5	4,024	0.12%
2021/06/18	3	83.60	0	0.00	83.00	3	4,042	0.07%
2021/06/17	3.5	84.44	0	0.00	84.50	3.5	4,042	0.09%
2021/06/16	1	84.50	1	85.00	84.90	0	4,174	0.00%
2021/06/15	0	0.00	1	84.40	84.80	-1	4,225	-0.02%
2021/06/11	12	83.97	0	0.00	83.80	12	4,265	0.28%
2021/06/09	19	82.68	0	0.00	82.90	19	4,341	0.44%
2021/06/08	4	83.30	1	83.30	83.10	3	4,370	0.07%
2021/06/07	6	83.03	5	83.28	83.20	1	4,463	0.02%
2021/06/04	11	83.87	2	83.50	83.50	9	4,489	0.20%
2021/06/03	0	0.00	5	83.54	84.30	-5	4,557	-0.11%
2021/06/02	3	83.20	0	0.00	83.40	3	4,595	0.07%
2021/06/01	2	82.95	0	0.00	83.30	2	4,589	0.04%
2021/05/31	4	82.95	0	0.00	82.90	4	4,651	0.09%
2021/05/28	0	0.00	1	83.00	82.80	-1	4,665	-0.02%
2021/05/27	4	82.40	2	82.40	82.30	2	4,708	0.04%
2021/05/26	3	82.60	0	0.00	83.10	3	4,747	0.06%
2021/05/25	1	83.40	0	0.00	82.90	1	4,770	0.02%
2021/05/24	2	82.10	0	0.00	82.70	2	4,794	0.04%
2021/05/21	7	81.53	4	81.80	82.20	3	4,866	0.06%
2021/05/20	5	81.00	0	0.00	81.10	5	4,900	0.10%
2021/05/19	1	81.00	0	0.00	81.10	1	4,907	0.02%
2021/05/18	4	81.03	88	80.98	81.80	-84	4,954	-1.70%
2021/05/17	27	79.53	4	80.93	78.20	23	4,939	0.47%
2021/05/14	14	83.87	15	83.31	82.90	-1	4,847	-0.02%
2021/05/13	30	80.07	8	81.46	81.10	22	4,728	0.47%
2021/05/12	44	81.05	3	84.30	81.70	41	4,657	0.88%
2021/05/11	2	86.45	16	89.60	86.50	-14	4,518	-0.31%
2021/05/10	5	87.02	13	88.16	88.80	-8	4,399	-0.18%
2021/05/07	9	85.40	0	0.00	86.00	9	4,331	0.21%
2021/05/06	0	0.00	4	85.85	84.80	-4	4,320	-0.09%
2021/05/05	10	84.40	13	84.98	84.90	-3	4,280	-0.07%
2021/05/04	28	85.36	11	83.59	83.20	17	4,211	0.40%
2021/05/03	3	85.83	20	85.81	85.50	-17	4,142	-0.41%
2021/04/29	7	85.97	0	0.00	85.20	7	4,102	0.17%
2021/04/28	8	86.45	1	86.10	86.20	7	4,075	0.17%
2021/04/27	1	86.10	3	86.90	86.80	-2	4,072	-0.05%
2021/04/26	1	86.00	16	86.33	86.80	-15	4,042	-0.37%
2021/04/23	4	83.25	23	83.17	83.90	-19	3,948	-0.48%
2021/04/22	47	84.63	43	84.31	82.80	4	3,936	0.10%
2021/04/21	2	83.50	3	83.70	83.90	-1	3,854	-0.03%
2021/04/20	1	82.60	0	0.00	83.40	1	3,839	0.03%
2021/04/19	5	82.08	20	82.43	82.30	-15	3,822	-0.39%
2021/04/16	4	80.20	1	80.30	80.40	3	3,714	0.08%
2021/04/15	6	80.15	61	79.64	80.20	-55	3,689	-1.49%
2021/04/14	3.7	79.07	10	79.80	79.10	-6.3	3,657	-0.17%
2021/04/13	46	80.10	60	79.72	79.20	-14	3,647	-0.38%
2021/04/12	3	78.93	31	79.03	79.40	-28	3,614	-0.77%
2021/04/09	10	78.47	11	78.58	78.60	-1	3,580	-0.03%
2021/04/08	13	78.10	74	78.64	79.00	-61	3,552	-1.72%
2021/04/07	2	79.10	20	79.23	79.20	-18	3,420	-0.53%
2021/04/06	1	79.40	22	79.14	79.20	-21	3,404	-0.62%
2021/04/01	9	79.44	3	78.80	79.10	6	3,361	0.18%
2021/03/31	8	78.83	3	79.40	79.70	5	3,306	0.15%
2021/03/30	39	78.45	9	78.21	78.40	30	3,270	0.92%
2021/03/29	9	78.28	237	78.65	78.70	-228	3,233	-7.05%	大賣/鉅額交易
2021/03/26	5	80.12	11.2	80.26	80.30	-6.2	2,985	-0.21%
2021/03/25	28	79.30	29	78.73	80.10	-1	2,951	-0.03%
2021/03/24	43	80.39	67.6	79.76	80.10	-24.6	2,915	-0.84%
2021/03/23	3	82.53	17.4	83.24	83.40	-14.4	2,719	-0.53%
2021/03/22	20	82.14	4	81.28	82.50	16	2,676	0.60%
2021/03/19	89	80.66	20	80.90	80.10	69	2,645	2.61%
2021/03/18	51.2	82.56	1.2	82.76	82.50	50	2,508	1.99%
2021/03/17	23	82.72	3.4	82.82	83.10	19.6	2,457	0.80%
2021/03/16	50	80.95	5	80.88	81.80	45	2,415	1.86%
2021/03/15	70	79.89	1.3	79.82	80.20	68.7	2,389	2.87%
2021/03/12	100	78.77	0	0.00	79.40	100	2,372	4.21%
2021/03/11	4	79.03	4	79.65	78.70	0	2,364	0.00%
2021/03/10	12	78.29	7	78.63	78.00	5	2,283	0.22%
2021/03/09	15.1	78.00	15	78.36	78.50	0.1	2,267	0.00%
2021/03/08	5	76.22	7	76.89	77.30	-2	2,218	-0.09%
2021/03/05	13.1	75.46	8	75.69	75.90	5.1	2,178	0.23%
2021/03/04	9	75.47	11.2	75.63	76.00	-2.2	2,206	-0.10%
2021/03/03	7	75.10	39	74.86	75.50	-32	2,149	-1.49%
2021/03/02	100.1	75.71	5	75.82	75.30	95.1	2,122	4.48%
2021/02/26	25	75.18	29	74.74	74.90	-4	2,072	-0.19%
2021/02/25	10	74.40	26	74.18	74.70	-16	2,017	-0.79%
2021/02/24	10.2	73.62	3	74.27	73.80	7.2	2,009	0.36%
2021/02/23	20	74.20	3	74.10	74.10	17	1,964	0.87%
2021/02/22	51	73.45	53	72.98	73.40	-2	1,876	-0.11%
2021/02/19	1	71.60	4	71.48	71.70	-3	1,822	-0.16%
2021/02/18	33	72.61	6	72.28	72.30	27	1,823	1.48%
2021/02/17	0	0.00	2	70.00	69.90	-2	1,790	-0.11%
2021/02/04	1	68.80	0	0.00	68.80	1	1,791	0.06%
2021/02/02	10	68.64	0	0.00	68.70	10	1,852	0.54%
2021/02/01	0	0.00	1	68.20	68.30	-1	1,846	-0.05%
2021/01/28	1	68.40	0	0.00	68.90	1	1,834	0.05%
2021/01/26	0	0.00	1	69.00	68.70	-1	1,823	-0.05%
2021/01/22	0.2	68.90	0	0.00	68.60	0.2	1,821	0.01%
2021/01/21	2	68.55	0	0.00	68.30	2	1,816	0.11%
2021/01/20	2	68.85	1	69.50	68.20	1	1,831	0.05%
2021/01/19	5	68.80	1	69.50	69.50	4	1,837	0.22%
2021/01/18	1	68.90	0	0.00	68.70	1	1,830	0.05%
2021/01/15	2	69.45	0	0.00	69.10	2	1,819	0.11%
2021/01/12	5	69.90	9	70.84	69.30	-4	1,791	-0.22%
2021/01/11	4.1	70.92	0	0.00	70.90	4.1	1,756	0.23%
2021/01/08	5	70.54	2	70.90	70.90	3	1,746	0.17%
2021/01/07	5	70.24	0	0.00	70.20	5	1,721	0.29%
2021/01/06	6	70.90	0	0.00	69.80	6	1,713	0.35%
2021/01/05	9.1	70.66	13	70.21	71.00	-4	1,698	-0.23%
2021/01/04	1	69.50	0	0.00	69.40	1	1,655	0.06%
2020/12/31	0	0.00	3	70.00	69.70	-3	1,648	-0.18%
2020/12/30	1	69.30	0	0.00	69.80	1	1,641	0.06%
2020/12/28	1	69.40	0	0.00	69.50	1	1,621	0.06%
2020/12/25	0	0.00	3	68.80	69.00	-3	1,612	-0.19%
2020/12/24	0	0.00	0.2	68.60	68.20	-0.2	1,613	-0.01%
2020/12/22	2	69.05	0	0.00	68.00	2	1,587	0.13%
2020/12/21	1	69.40	0	0.00	69.20	1	1,579	0.06%
2020/12/18	37	69.50	36	70.00	70.00	1	1,568	0.06%
2020/12/17	0	0.00	7	68.80	69.00	-7	1,541	-0.45%
2020/12/10	1	69.00	3	69.37	69.10	-2	1,500	-0.13%
2020/12/08	0	0.00	15	70.42	69.90	-15	1,466	-1.02%
2020/12/07	0	0.00	2	70.70	70.40	-2	1,441	-0.14%
2020/12/04	1	70.50	0	0.00	70.60	1	1,408	0.07%
2020/12/03	1	69.90	2	70.00	70.50	-1	1,393	-0.07%
2020/12/02	3	70.07	0	0.00	69.80	3	1,377	0.22%
2020/12/01	1	69.90	1	70.10	69.80	0	1,364	0.00%
2020/11/30	14	70.05	4	70.15	69.60	10	1,362	0.73%
2020/11/26	2	69.10	0	0.00	69.10	2	1,349	0.15%
2020/11/25	0	0.00	6	69.22	68.90	-6	1,398	-0.43%
2020/11/24	6	69.15	2	69.20	69.00	4	1,476	0.27%
2020/11/23	0	0.00	1	69.10	69.00	-1	1,513	-0.07%
2020/11/19	0	0.00	4	69.48	69.00	-4	1,561	-0.26%
2020/11/18	0	0.00	5	69.28	69.30	-5	1,553	-0.32%
2020/11/17	0	0.00	21.8	69.22	69.30	-21.8	1,533	-1.42%
2020/11/16	0	0.00	19	69.21	68.60	-19	1,553	-1.22%
2020/11/13	7	68.67	18	68.46	68.60	-11	1,542	-0.71%
2020/11/12	7	67.67	0	0.00	67.30	7	1,502	0.47%
2020/11/11	17	67.71	3	67.83	68.00	14	1,509	0.93%
2020/11/10	1	67.30	5	67.34	67.30	-4	1,546	-0.26%
2020/11/09	1	66.30	3	66.60	66.20	-2	1,536	-0.13%
2020/11/03	0	0.00	3	66.73	66.60	-3	1,607	-0.19%
2020/11/02	0	0.00	15	66.35	66.50	-15	1,619	-0.93%
2020/10/30	1	66.30	0	0.00	66.20	1	1,629	0.06%
2020/10/27	2	67.00	2	67.00	66.80	0	1,618	0.00%
2020/10/23	2	66.40	0	0.00	66.30	2	1,617	0.12%
2020/10/22	3	65.83	0	0.00	66.20	3	1,638	0.18%
2020/10/21	1	65.20	0	0.00	65.80	1	1,653	0.06%
2020/10/20	1	65.50	0	0.00	65.20	1	1,676	0.06%
2020/10/19	1	65.50	2	65.60	65.40	-1	1,702	-0.06%
2020/10/16	3	65.43	1	65.50	65.40	2	1,716	0.12%
2020/10/15	3	65.57	3	65.50	65.40	0	1,735	0.00%
2020/10/14	6	65.58	2	65.30	65.60	4	1,757	0.23%
2020/10/13	1	64.70	2	65.20	65.50	-1	1,808	-0.06%
2020/10/12	1	64.60	0	0.00	64.70	1	1,923	0.05%
2020/10/08	2	65.05	4	64.98	65.20	-2	2,046	-0.10%
2020/10/07	3	65.30	2	65.30	65.20	1	2,114	0.05%
2020/10/05	0	0.00	4.8	64.80	64.70	-4.8	2,242	-0.21%
2020/09/28	1	64.70	24	64.80	64.60	-23	2,331	-0.99%
2020/09/25	2	64.25	1	64.30	64.60	1	2,370	0.04%
2020/09/24	1	64.50	0	0.00	64.50	1	2,396	0.04%
2020/09/23	1	65.10	1	65.10	65.30	0	2,427	0.00%
2020/09/21	0	0.00	1	66.50	66.50	-1	2,489	-0.04%
2020/09/18	0	0.00	17	66.70	66.50	-17	2,510	-0.68%
2020/09/17	1	66.40	0	0.00	66.40	1	2,538	0.04%
2020/09/16	1	66.40	0	0.00	66.40	1	2,562	0.04%
2020/09/11	3	67.23	0	0.00	66.80	3	2,624	0.11%
2020/09/10	0	0.00	1	67.90	67.40	-1	2,642	-0.04%
2020/09/09	0	0.00	3	67.13	67.60	-3	2,669	-0.11%
2020/09/08	7	67.47	0	0.00	67.30	7	2,694	0.26%
2020/09/07	6	67.42	1	67.40	67.30	5	2,749	0.18%
2020/09/04	1	67.30	14	67.23	67.20	-13	2,798	-0.46%
2020/09/03	1	67.50	1	68.00	67.60	0	2,846	0.00%
2020/09/02	2	67.60	0	0.00	67.50	2	2,887	0.07%
2020/09/01	8	68.61	0	0.00	68.30	8	2,925	0.27%
2020/08/31	5	69.34	5	70.08	69.60	0	2,939	0.00%
2020/08/28	0	0.00	7	68.83	68.90	-7	2,921	-0.24%
2020/08/27	1	67.50	3	67.60	67.50	-2	2,920	-0.07%
2020/08/26	5	67.00	1	67.10	66.80	4	2,906	0.14%
2020/08/25	0	0.00	5	66.50	66.50	-5	2,979	-0.17%
2020/08/24	0	0.00	1	64.80	64.80	-1	3,579	-0.03%
2020/08/21	1	64.70	0	0.00	64.70	1	3,630	0.03%
2020/08/20	4	64.48	1	64.20	64.10	3	3,668	0.08%
2020/08/19	1	66.30	4	66.88	66.10	-3	3,642	-0.08%
2020/08/17	0	0.00	1	65.60	65.40	-1	3,613	-0.03%
2020/08/14	19	65.25	2	65.60	65.50	17	3,624	0.47%
2020/08/13	3	66.93	4	67.10	67.20	-1	3,576	-0.03%
2020/08/12	0	0.00	16	66.70	67.00	-16	3,596	-0.44%
2020/08/11	3	66.27	3	66.60	66.40	0	3,598	0.00%
2020/08/10	2	65.80	1	65.80	65.90	1	3,623	0.03%
2020/08/05	0	0.00	3	65.43	65.60	-3	3,692	-0.08%
2020/08/04	1	64.90	1	64.90	65.10	0	3,719	0.00%
2020/08/03	0	0.00	1.4	64.29	64.50	-1.4	3,733	-0.04%
2020/07/31	1	64.70	3	64.50	64.20	-2	3,735	-0.05%
2020/07/30	1	64.00	0	0.00	64.10	1	3,724	0.03%
2020/07/29	0	0.00	4	64.45	64.30	-4	3,723	-0.11%
2020/07/27	7	64.00	0	0.00	64.00	7	3,752	0.19%
2020/07/24	1	64.40	10	64.30	64.40	-9	3,740	-0.24%
2020/07/23	4	65.13	0	0.00	65.00	4	3,733	0.11%
2020/07/22	1	65.70	2.1	65.85	65.80	-1.1	3,718	-0.03%
2020/07/21	1	65.70	12	65.70	65.70	-11	3,707	-0.30%
2020/07/20	2	64.60	0	0.00	65.20	2	3,693	0.05%
2020/07/17	9	65.60	2	65.90	65.30	7	3,679	0.19%
2020/07/16	32	67.00	25	66.86	66.10	7	3,652	0.19%
2020/07/15	3	71.40	0	0.00	71.40	3	3,554	0.08%
2020/07/14	3	71.63	4	71.50	71.30	-1	3,480	-0.03%
2020/07/13	2	71.90	23.3	71.90	71.80	-21.3	3,426	-0.62%
2020/07/10	6	71.37	0	0.00	71.10	6	3,372	0.18%
2020/07/09	4	71.83	1	72.10	71.90	3	3,340	0.09%
2020/07/07	3	71.80	4	71.80	72.00	-1	3,292	-0.03%
2020/07/06	1	72.00	1	72.00	72.00	0	3,271	0.00%
2020/07/03	6	71.97	2	72.20	71.90	4	3,245	0.12%
2020/07/02	8	72.00	13	71.56	72.40	-5	3,233	-0.15%
2020/07/01	20	71.87	4	71.60	71.70	16	3,203	0.50%
2020/06/30	21	70.30	0	0.00	70.80	21	3,182	0.66%
2020/06/29	16	69.05	0	0.00	69.40	16	3,209	0.50%
2020/06/24	2	68.85	0	0.00	69.10	2	3,187	0.06%
2020/06/23	1	68.60	0	0.00	69.00	1	3,176	0.03%
2020/06/22	9	68.68	27	68.71	68.60	-18	3,174	-0.57%
2020/06/19	9	69.20	0	0.00	68.90	9	3,158	0.28%
2020/06/18	18	69.28	0	0.00	69.10	18	3,157	0.57%
2020/06/17	0	0.00	4	69.20	69.40	-4	3,156	-0.13%
2020/06/16	6	69.18	0	0.00	69.10	6	3,164	0.19%
2020/06/15	5	68.84	2	69.15	68.60	3	3,222	0.09%
2020/06/12	5.2	68.35	7	68.16	69.00	-1.8	3,255	-0.06%
2020/06/11	4	69.05	45	69.86	68.80	-41	3,240	-1.27%
2020/06/10	27	69.97	2	70.20	70.60	25	3,222	0.78%
2020/06/09	12	69.40	23	70.08	69.20	-11	3,234	-0.34%
2020/06/08	0.5	69.80	5	69.44	69.80	-4.5	3,237	-0.14%
2020/06/05	8	68.45	1	68.80	68.30	7	3,195	0.22%
2020/06/04	19	68.29	0	0.00	68.00	19	3,169	0.60%
2020/06/03	5	68.60	7	68.53	68.40	-2	3,176	-0.06%
2020/06/02	14	67.24	1	67.50	67.40	13	3,102	0.42%
2020/06/01	4	66.65	1	66.80	66.90	3	3,078	0.10%
2020/05/29	11	67.17	1	67.30	65.30	10	2,978	0.34%
2020/05/28	9	68.96	1	69.40	68.00	8	2,349	0.34%
2020/05/27	5	68.56	1	68.60	69.00	4	2,332	0.17%
2020/05/26	0	0.00	1	68.10	68.30	-1	2,307	-0.04%
2020/05/25	0	0.00	2	67.65	67.50	-2	2,294	-0.09%
2020/05/22	1	67.80	0	0.00	67.10	1	2,294	0.04%
2020/05/21	3	68.17	9	67.96	68.20	-6	2,275	-0.26%
2020/05/20	0	0.00	3	67.80	67.40	-3	2,262	-0.13%
2020/05/19	0	0.00	8	68.44	67.80	-8	2,252	-0.36%
2020/05/18	0	0.00	4	67.38	68.00	-4	2,226	-0.18%
2020/05/15	2.3	67.44	1	67.30	67.00	1.3	2,202	0.06%
2020/05/14	7	66.36	0	0.00	66.10	7	2,153	0.33%
2020/05/13	16	66.59	3	66.60	67.00	13	2,125	0.61%
2020/05/12	7	67.01	16	66.90	66.90	-9	2,100	-0.43%
2020/05/11	0	0.00	5	67.70	67.50	-5	2,082	-0.24%
2020/05/07	0	0.00	1	67.40	67.60	-1	2,042	-0.05%
2020/05/06	1	67.00	20	67.03	67.00	-19	2,039	-0.93%
2020/05/05	1	66.90	1	66.90	67.10	0	2,056	0.00%
2020/05/04	6	67.13	0	0.00	67.00	6	2,060	0.29%
2020/04/30	12	68.17	1	68.60	68.50	11	2,043	0.54%
2020/04/29	1	67.40	1	67.40	67.40	0	2,033	0.00%
2020/04/28	1	67.40	1	67.40	67.10	0	2,029	0.00%
2020/04/27	3	66.40	1	66.70	66.80	2	2,069	0.10%
2020/04/24	3	66.13	0	0.00	66.30	3	2,063	0.15%
2020/04/23	1	66.40	5	66.38	66.60	-4	2,068	-0.19%
2020/04/22	2	65.40	1	65.90	66.30	1	2,070	0.05%
2020/04/21	1	66.10	0	0.00	65.90	1	2,063	0.05%
2020/04/20	3	66.40	2	66.50	66.80	1	2,036	0.05%
2020/04/17	7	66.76	0	0.00	66.40	7	2,012	0.35%
2020/04/16	2	67.15	0	0.00	67.30	2	1,952	0.10%
2020/04/09	1	67.70	0	0.00	67.40	1	1,935	0.05%
2020/04/08	4	68.00	0	0.00	67.80	4	1,923	0.21%
2020/04/07	1	68.90	0	0.00	67.90	1	1,905	0.05%
2020/04/01	2	69.70	0	0.00	69.30	2	1,866	0.11%
2020/03/31	2	70.60	2	69.90	69.40	0	1,838	0.00%
2020/03/27	0	0.00	1	68.60	67.80	-1	1,787	-0.06%
2020/03/26	0	0.00	2	67.55	67.70	-2	1,789	-0.11%
2020/03/20	0	0.00	1	63.30	64.90	-1	1,779	-0.06%
2020/03/19	7	61.94	4	62.40	61.20	3	1,767	0.17%
2020/03/18	0	0.00	4	64.90	64.40	-4	1,699	-0.24%
2020/03/17	3.1	62.45	29	63.45	63.30	-25.9	1,651	-1.57%
2020/03/16	4.1	64.80	17	65.27	65.40	-12.9	1,636	-0.79%
2020/03/13	1	64.00	9	64.91	66.10	-8	1,603	-0.50%
2020/03/12	2	66.70	1	67.70	66.10	1	1,541	0.06%
2020/03/11	0	0.00	2	68.80	68.30	-2	1,494	-0.13%
2020/03/10	1	67.10	1	67.50	68.90	0	1,486	0.00%
2020/03/09	1	67.60	0	0.00	67.70	1	1,484	0.07%
2020/03/06	1	68.70	0	0.00	68.50	1	1,446	0.07%
2020/03/05	1	69.20	4	69.30	69.30	-3	1,452	-0.21%
2020/03/04	1	68.70	0	0.00	68.70	1	1,473	0.07%
2020/03/03	1.1	68.61	1	68.80	68.70	0.1	1,489	0.00%
2020/03/02	0.5	68.50	3	69.03	68.50	-2.5	1,491	-0.17%
2020/02/27	6	68.08	2	68.10	67.60	4	1,491	0.27%
2020/02/26	1	67.10	1	67.40	67.90	0	1,486	0.00%
2020/02/21	2	68.55	0	0.00	68.20	2	1,515	0.13%
2020/02/20	9	69.42	1	69.60	68.80	8	1,533	0.52%
2020/02/19	0	0.00	6	69.32	69.30	-6	1,548	-0.39%
2020/02/18	0.2	68.20	0	0.00	68.20	0.2	1,577	0.01%
2020/02/17	0	0.00	3	68.20	67.90	-3	1,753	-0.17%
2020/02/14	8	68.06	20	68.00	67.90	-12	1,775	-0.68%
2020/02/13	1	67.80	1	68.30	67.80	0	1,777	0.00%
2020/02/12	0	0.00	7	67.80	67.80	-7	1,785	-0.39%
2020/02/11	16	67.91	1	67.70	67.50	15	1,792	0.84%
2020/02/10	0	0.00	1	67.50	67.30	-1	1,821	-0.05%
2020/02/07	5	67.64	1	67.40	67.20	4	1,828	0.22%
2020/02/06	1	67.80	2	67.85	67.90	-1	1,836	-0.05%
2020/02/05	2	67.25	1	67.50	67.40	1	1,822	0.05%
2020/02/04	0	0.00	2	67.20	67.10	-2	1,805	-0.11%
2020/02/03	2	66.75	0	0.00	66.80	2	1,806	0.11%
2020/01/31	4	68.35	1	69.20	68.10	3	1,798	0.17%
2020/01/30	24	69.42	3	68.00	68.00	21	1,795	1.17%
2020/01/16	1	71.70	0	0.00	71.80	1	1,783	0.06%
2020/01/13	7	71.80	0	0.00	71.80	7	1,873	0.37%
2020/01/09	1	71.70	0	0.00	71.70	1	1,963	0.05%
2020/01/08	0	0.00	1	71.50	71.30	-1	1,985	-0.05%
2020/01/06	1	72.40	0	0.00	72.00	1	1,999	0.05%
2020/01/03	2	73.15	0	0.00	72.70	2	1,997	0.10%
2020/01/02	2	73.40	3	73.50	73.40	-1	2,010	-0.05%
2019/12/30	1	74.00	0	0.00	73.70	1	2,025	0.05%
2019/12/26	21	73.79	1	73.90	73.50	20	2,022	0.99%
2019/12/24	0	0.00	8	72.50	72.70	-8	2,032	-0.39%
2019/12/23	2	73.00	0	0.00	72.60	2	2,036	0.10%
2019/12/18	1	73.70	0	0.00	73.60	1	1,986	0.05%
2019/12/16	4	73.90	1	74.50	74.40	3	2,026	0.15%
2019/12/13	0	0.00	1	73.50	73.40	-1	2,019	-0.05%
2019/12/12	2	73.80	0	0.00	74.00	2	2,010	0.10%
2019/12/11	1	73.80	0	0.00	73.80	1	2,005	0.05%
2019/12/10	1	74.00	1	73.80	74.20	0	1,987	0.00%
2019/12/06	16	74.57	0	0.00	74.20	16	1,990	0.80%
2019/12/04	5	74.48	5	74.30	74.30	0	1,988	0.00%
2019/12/02	6	75.53	0	0.00	75.30	6	1,967	0.30%
2019/11/29	10	76.53	6	75.98	75.70	4	1,962	0.20%
2019/11/28	5	77.92	2	77.80	77.00	3	1,952	0.15%
2019/11/27	20	76.60	2	76.20	76.90	18	1,964	0.92%
2019/11/26	1	76.20	1	76.80	76.20	0	1,970	0.00%
2019/11/25	4	75.45	0	0.00	76.00	4	1,946	0.21%
2019/11/22	1	76.40	0	0.00	76.00	1	1,977	0.05%
2019/11/21	1	76.80	0	0.00	76.80	1	1,983	0.05%
2019/11/20	0.1	76.90	0	0.00	77.30	0.1	1,984	0.00%
2019/11/19	2	77.55	2	77.90	77.30	0	2,020	0.00%
2019/11/18	3	77.07	0	0.00	76.90	3	2,006	0.15%
2019/11/15	2	77.25	1	77.80	77.20	1	2,017	0.05%
2019/11/14	5	77.04	7	76.91	77.00	-2	2,000	-0.10%
2019/11/13	0	0.00	2	73.50	73.00	-2	1,855	-0.11%
2019/11/12	1	74.30	1	74.30	74.30	0	1,932	0.00%
2019/11/11	1	74.10	5	74.28	74.50	-4	1,996	-0.20%
2019/11/08	0	0.00	1	75.90	75.10	-1	1,988	-0.05%
2019/11/07	0	0.00	1	75.20	75.20	-1	2,000	-0.05%
2019/11/05	5	74.00	26.5	74.37	74.20	-21.5	1,979	-1.09%
2019/10/31	1	73.50	5	73.56	73.20	-4	2,030	-0.20%
2019/10/29	5	72.60	0.3	72.00	72.10	4.7	2,012	0.23%
2019/10/25	17	74.03	2	73.80	73.40	15	1,981	0.76%
2019/10/21	0	0.00	1	72.80	72.80	-1	1,880	-0.05%
2019/10/18	10	72.50	0	0.00	72.60	10	1,856	0.54%
2019/10/17	0	0.00	4	71.73	72.60	-4	1,835	-0.22%
2019/10/16	1	70.80	0	0.00	70.70	1	1,772	0.06%
2019/10/14	1	69.70	0	0.00	69.20	1	1,777	0.06%
2019/10/09	0	0.00	3	69.90	69.60	-3	1,771	-0.17%
2019/10/08	0	0.00	1	69.30	69.90	-1	1,771	-0.06%
2019/10/07	1	68.50	0	0.00	68.40	1	1,752	0.06%
2019/10/04	1	67.90	1	68.20	68.10	0	1,751	0.00%
2019/10/03	1	67.60	0	0.00	67.60	1	1,755	0.06%
2019/10/02	1	67.90	1	68.20	68.40	0	1,776	0.00%
2019/10/01	1	67.50	1	67.10	67.50	0	1,819	0.00%
2019/09/27	0	0.00	2	67.15	66.90	-2	1,855	-0.11%
2019/09/26	2	67.00	1	68.40	67.00	1	1,864	0.05%
2019/09/25	1	67.90	0	0.00	67.90	1	1,853	0.05%
2019/09/24	0	0.00	1	68.30	68.10	-1	1,866	-0.05%
2019/09/23	0	0.00	4	68.27	68.10	-4	1,867	-0.21%
2019/09/20	1	68.90	24	68.94	68.30	-23	1,866	-1.23%
2019/09/19	1	70.20	0	0.00	69.50	1	1,862	0.05%
2019/09/18	0	0.00	2	70.95	70.70	-2	1,943	-0.10%
2019/09/17	1	71.50	0	0.00	71.50	1	2,027	0.05%
2019/09/16	2	71.30	3	71.07	71.50	-1	2,113	-0.05%
2019/09/12	0	0.00	7	70.99	70.90	-7	2,141	-0.33%
2019/09/11	1	71.20	0	0.00	70.40	1	2,188	0.05%
2019/09/10	1	69.90	0	0.00	70.00	1	2,184	0.05%
2019/09/06	2	70.60	0	0.00	70.10	2	2,209	0.09%
2019/09/05	3	70.93	0	0.00	70.60	3	2,209	0.14%
2019/09/04	1	70.50	1	70.70	70.90	0	2,213	0.00%
2019/09/03	20	71.18	2	71.00	70.40	18	2,240	0.80%
2019/09/02	0	0.00	9	71.02	71.20	-9	2,237	-0.40%
2019/08/30	3	70.53	0	0.00	69.70	3	2,226	0.13%
2019/08/29	1	69.80	0	0.00	69.60	1	2,190	0.05%
2019/08/28	1	70.10	1	70.30	69.80	0	2,198	0.00%
2019/08/27	3	70.57	0	0.00	70.80	3	2,196	0.14%
2019/08/23	0	0.00	1	70.80	70.80	-1	2,132	-0.05%
2019/08/22	6	70.32	22	70.55	70.80	-16	2,125	-0.75%
2019/08/21	2	68.50	6	68.33	68.90	-4	2,152	-0.19%
2019/08/20	1	67.70	3	68.17	67.60	-2	2,141	-0.09%
2019/08/19	3	68.70	1	69.40	68.20	2	2,115	0.09%
2019/08/16	3	68.70	7	69.10	68.80	-4	2,095	-0.19%
2019/08/15	13	69.08	20	67.88	69.10	-7	2,065	-0.34%
2019/08/14	26	66.85	18	67.22	67.20	8	1,977	0.40%
2019/08/13	4	63.55	0	0.00	63.60	4	1,915	0.21%
2019/08/12	1	64.20	0	0.00	64.10	1	1,925	0.05%
2019/08/07	0	0.00	1	63.10	62.30	-1	1,933	-0.05%
2019/08/06	2	62.30	1	62.40	62.50	1	1,939	0.05%
2019/08/02	22	64.91	0	0.00	64.90	22	1,912	1.15%
2019/08/01	8	66.20	0	0.00	66.00	8	1,912	0.42%
2019/07/30	0	0.00	2	67.20	67.00	-2	1,921	-0.10%
2019/07/26	0	0.00	1	66.90	67.10	-1	1,920	-0.05%
2019/07/25	1	66.20	0	0.00	66.60	1	1,921	0.05%
2019/07/18	0	0.00	1	67.30	67.40	-1	1,958	-0.05%
2019/07/17	0	0.00	1	67.20	66.80	-1	1,957	-0.05%
2019/07/12	0	0.00	0	69.00	68.70	0	1,927	0.00%
2019/07/10	1	68.60	0	0.00	68.80	1	1,943	0.05%
2019/07/09	3	68.80	0	0.00	68.60	3	1,940	0.15%
2019/07/08	2	69.50	0	0.00	69.10	2	1,950	0.10%
2019/07/05	3	70.87	0	0.00	70.50	3	1,928	0.16%
2019/07/04	2	75.05	1	75.80	76.00	1	1,898	0.05%
2019/07/02	10	74.92	0	0.00	74.80	10	1,871	0.53%
2019/07/01	1	75.70	5	75.30	75.20	-4	1,864	-0.21%
2019/06/28	1	75.50	1	75.70	75.50	0	1,854	0.00%
2019/06/27	0	0.00	1	76.30	76.40	-1	1,850	-0.05%
2019/06/26	2	76.95	0	0.00	75.80	2	1,874	0.11%
2019/06/25	9	75.94	21	77.20	78.00	-12	1,855	-0.65%
2019/06/24	1	78.70	20	77.99	78.00	-19	1,752	-1.08%
2019/06/21	0	0.00	1	76.60	76.50	-1	1,653	-0.06%
2019/06/20	1	75.40	5	75.90	75.80	-4	1,557	-0.26%
2019/06/19	0	0.00	30	74.00	74.90	-30	1,526	-1.97%
2019/06/18	16	72.58	0	0.00	72.50	16	1,468	1.09%
2019/06/17	25	71.58	0	0.00	72.30	25	1,452	1.72%
2019/06/13	25	70.44	4	70.80	70.60	21	1,418	1.48%
2019/06/11	4	71.25	1.1	70.86	71.50	2.9	1,398	0.21%
2019/06/10	0.1	69.50	0	0.00	69.40	0.1	1,366	0.01%
2019/06/04	1	68.70	0	0.00	68.60	1	1,346	0.07%
2019/06/03	0.3	69.40	0	0.00	69.00	0.3	1,318	0.02%
2019/05/31	0	0.00	1	69.30	69.20	-1	1,308	-0.08%
2019/05/29	1	69.10	1	69.30	68.70	0	1,301	0.00%
2019/05/28	0	0.00	1	70.60	69.80	-1	1,306	-0.08%
2019/05/27	0	0.00	1	69.90	70.00	-1	1,233	-0.08%
2019/05/24	0	0.00	1	69.60	68.70	-1	1,229	-0.08%
2019/05/23	5	68.66	0	0.00	68.70	5	1,223	0.41%
2019/05/21	2	70.00	0	0.00	69.80	2	1,239	0.16%
2019/05/20	0	0.00	1	69.50	69.50	-1	1,217	-0.08%
2019/05/17	2	69.00	0	0.00	68.70	2	1,215	0.16%
2019/05/16	1	70.30	2	69.30	68.80	-1	1,203	-0.08%
2019/05/15	0	0.00	0.2	71.60	71.50	-0.2	1,169	-0.02%
2019/05/14	0	0.00	1	69.90	70.70	-1	1,159	-0.09%
2019/05/10	0	0.00	2	69.30	69.50	-2	1,148	-0.17%
2019/05/09	0	0.00	1	71.40	70.00	-1	1,141	-0.09%
2019/05/08	0	0.00	2	72.10	71.90	-2	1,120	-0.18%
2019/05/06	0	0.00	2	72.80	72.80	-2	1,105	-0.18%
2019/05/03	1	74.20	2	74.35	74.20	-1	1,094	-0.09%
2019/05/02	1	74.60	3	74.63	74.50	-2	1,095	-0.18%
2019/04/30	0	0.00	1	73.80	73.80	-1	1,086	-0.09%
2019/04/29	4	74.15	0	0.00	73.90	4	1,062	0.38%
2019/04/26	1	74.20	0	0.00	74.30	1	1,054	0.09%
2019/04/23	2	75.80	2	75.90	75.80	0	1,022	0.00%
2019/04/19	0.8	76.60	13	76.51	76.60	-12.2	1,030	-1.18%
2019/04/18	4	75.98	0	0.00	75.40	4	1,043	0.38%
2019/04/16	1	76.90	1	77.10	77.20	0	1,024	0.00%
2019/04/15	0.4	77.90	0	0.00	77.70	0.4	1,006	0.04%
2019/04/12	1	78.30	0	0.00	78.10	1	994	0.10%
2019/04/11	1	79.10	0	0.00	79.00	1	980	0.10%
2019/04/10	0	0.00	1	79.50	79.70	-1	978	-0.10%
2019/04/03	1	78.40	0	0.00	78.50	1	924	0.11%
2019/04/02	1	79.50	0	0.00	78.70	1	914	0.11%
2019/04/01	2	80.30	12	80.50	79.60	-10	903	-1.11%
2019/03/29	3	81.13	2	81.05	80.90	1	888	0.11%
2019/03/28	13	77.77	1	78.20	77.70	12	874	1.37%
2019/03/27	1	79.90	0	0.00	79.30	1	873	0.11%
2019/03/25	0	0.00	9	80.60	80.60	-9	874	-1.03%
2019/03/22	11	81.21	0	0.00	81.20	11	872	1.26%
2019/03/20	0	0.00	1	82.50	82.40	-1	882	-0.11%
2019/03/19	0	0.00	1	82.40	82.50	-1	896	-0.11%
2019/03/15	0	0.00	1	82.00	81.70	-1	929	-0.11%
2019/03/14	0	0.00	0.3	80.70	81.00	-0.3	945	-0.03%
2019/03/12	0	0.00	1	80.50	80.40	-1	979	-0.10%
2019/03/11	1	79.60	0	0.00	79.40	1	999	0.10%
2019/03/08	1	81.00	0	0.00	80.70	1	1,046	0.10%
2019/03/06	0	0.00	1	82.00	81.90	-1	1,135	-0.09%
2019/03/05	1	81.20	0	0.00	81.10	1	1,138	0.09%
2019/03/04	1	81.30	0	0.00	81.50	1	1,140	0.09%
2019/02/27	1	81.40	0	0.00	81.40	1	1,139	0.09%
2019/02/26	0	0.00	2	82.85	82.70	-2	1,120	-0.18%
2019/02/25	1	82.10	0	0.00	82.10	1	1,111	0.09%
2019/02/21	0	0.00	1	82.90	82.60	-1	1,120	-0.09%
2019/02/20	0	0.00	2	83.05	83.10	-2	1,120	-0.18%
2019/02/18	1	81.40	0	0.00	81.40	1	1,162	0.09%
2019/02/14	1	81.50	0	0.00	81.70	1	1,173	0.09%
2019/02/13	0.1	81.20	0	0.00	81.20	0.1	1,173	0.01%
2019/02/12	1	81.70	0	0.00	81.60	1	1,171	0.09%
2019/02/11	1	81.80	0	0.00	81.80	1	1,183	0.08%
2019/01/28	1	82.10	0	0.00	81.60	1	1,197	0.08%
2019/01/23	0	0.00	1	82.00	81.80	-1	1,265	-0.08%
2019/01/21	1	81.20	0	0.00	81.70	1	1,361	0.07%
2019/01/17	0	0.00	2	82.20	82.00	-2	1,469	-0.14%
2019/01/16	0	0.00	1	82.10	82.00	-1	1,505	-0.07%
2019/01/15	0	0.00	7.8	82.06	82.10	-7.8	1,562	-0.50%
2019/01/14	9	80.67	9	82.57	81.00	0	1,637	0.00%
2019/01/11	9	82.20	8	82.48	82.20	1	1,653	0.06%
2019/01/10	0	0.00	7	82.29	82.70	-7	1,680	-0.42%
2019/01/09	0	0.00	1.2	80.75	81.00	-1.2	1,707	-0.07%
2019/01/08	1	78.30	0	0.00	78.40	1	1,711	0.06%
2019/01/07	1	78.20	0	0.00	78.40	1	1,749	0.06%
2019/01/04	1	76.80	1	77.80	77.80	0	1,769	0.00%
2019/01/03	0	0.00	2	78.00	77.60	-2	1,790	-0.11%
2018/12/28	0	0.00	2	78.90	78.60	-2	1,885	-0.11%
2018/12/26	2.4	77.89	3	78.20	77.80	-0.6	1,971	-0.03%
2018/12/25	4	78.40	1	78.20	78.20	3	2,005	0.15%
2018/12/24	7	79.60	3	79.50	79.50	4	2,026	0.20%
2018/12/22	0	0.00	1	80.30	80.40	-1	2,046	-0.05%
2018/12/21	3	79.27	2	80.20	80.20	1	2,079	0.05%
2018/12/20	5	81.86	4	83.20	80.80	1	2,071	0.05%
2018/12/18	4	83.73	0	0.00	83.80	4	2,126	0.19%
2018/12/17	0	0.00	2	84.50	84.50	-2	2,200	-0.09%
2018/12/14	7	84.10	2	84.40	84.40	5	2,231	0.22%
2018/12/13	2	84.40	8	84.36	84.30	-6	2,304	-0.26%
2018/12/12	0	0.00	3	85.40	85.40	-3	2,338	-0.13%
2018/12/11	1	84.00	0	0.00	84.00	1	2,359	0.04%
2018/12/10	12	84.45	9	84.52	84.30	3	2,431	0.12%
2018/12/07	14	85.97	5	86.20	85.30	9	2,425	0.37%
2018/12/06	5	87.22	0	0.00	86.60	5	2,437	0.21%
2018/12/05	1	88.80	0	0.00	89.10	1	2,446	0.04%
2018/12/03	2.6	89.12	0	0.00	87.70	2.6	2,499	0.10%
2018/11/30	0	0.00	1	86.30	91.00	-1	2,497	-0.04%
2018/11/29	0	0.00	1	84.70	85.00	-1	2,495	-0.04%
2018/11/28	0	0.00	2	83.90	84.20	-2	2,504	-0.08%
2018/11/19	0.1	84.00	1	85.40	84.20	-0.9	2,992	-0.03%
2018/11/15	3	83.13	0.6	82.60	82.70	2.4	3,043	0.08%
2018/11/14	0	0.00	3.4	81.40	81.80	-3.4	3,027	-0.11%
2018/11/13	0	0.00	0.4	79.60	80.00	-0.4	3,057	-0.01%
2018/10/29	0.4	76.10	2.4	76.18	76.10	-2	3,537	-0.06%
2018/10/17	0	0.00	4	55.08	54.70	-4	3,529	-0.11%
2018/10/16	2	54.00	0	0.00	54.10	2	3,495	0.06%
2018/10/12	5	53.10	7	53.30	55.20	-2	3,445	-0.06%
2018/10/11	1	53.90	2	54.00	54.00	-1	3,437	-0.03%
2018/10/09	0	0.00	0.4	59.00	59.10	-0.4	3,391	-0.01%
2018/10/03	0	0.00	14	61.79	62.00	-14	3,393	-0.41%
2018/10/02	0	0.00	3	61.37	61.70	-3	3,372	-0.09%
2018/09/28	0.1	60.40	2	60.70	60.70	-1.9	3,413	-0.06%
2018/09/27	5	60.20	5.2	60.35	60.00	-0.2	3,393	0.00%
2018/09/26	10	59.80	0	0.00	59.90	10	3,360	0.30%
2018/09/25	0	0.00	16	60.04	60.00	-16	3,374	-0.47%
2018/09/21	1	56.90	0	0.00	58.80	1	3,340	0.03%
2018/09/18	2	58.20	0	0.00	57.70	2	3,390	0.06%
2018/09/12	0	0.00	1	57.10	57.80	-1	3,438	-0.03%
2018/09/11	0	0.00	1	56.20	56.80	-1	3,432	-0.03%
2018/09/07	0	0.00	1	58.20	58.20	-1	3,457	-0.03%
2018/09/06	2	59.45	0	0.00	59.30	2	3,475	0.06%
2018/09/05	0	0.00	1	59.30	59.30	-1	3,500	-0.03%
2018/09/04	0	0.00	2	61.40	61.50	-2	3,525	-0.06%
2018/09/03	0.8	61.60	0	0.00	61.60	0.8	3,551	0.02%
2018/08/29	0	0.00	3	61.93	62.00	-3	3,583	-0.08%
2018/08/27	1.1	61.50	0	0.00	61.50	1.1	3,655	0.03%
2018/08/20	1	62.40	0	0.00	62.20	1	3,702	0.03%
2018/08/17	1	63.30	7	63.21	63.00	-6	3,793	-0.16%
2018/08/16	2	63.20	3	62.80	62.90	-1	3,766	-0.03%
2018/08/15	9	62.26	0	0.00	62.50	9	3,706	0.24%
2018/08/10	0	0.00	10	60.90	61.00	-10	3,694	-0.27%
2018/07/27	0	0.00	15	62.17	62.00	-15	3,790	-0.40%
2018/07/23	2	60.70	0	0.00	60.90	2	3,657	0.05%
2018/07/18	0	0.00	1	63.50	63.00	-1	3,718	-0.03%
2018/07/13	10	62.50	0	0.00	62.70	10	3,713	0.27%
2018/07/06	0	0.00	2	59.25	59.90	-2	3,900	-0.05%
2018/06/25	5	63.30	5	62.60	62.60	0	4,338	0.00%
2018/06/21	0	0.00	5	62.90	62.90	-5	4,794	-0.10%
2018/06/15	0.1	63.00	15	61.90	63.20	-14.9	5,142	-0.29%
2018/06/12	0.2	62.80	1	63.10	62.70	-0.8	5,278	-0.02%
2018/06/06	0	0.00	1	65.00	65.00	-1	5,485	-0.02%
2018/06/05	0	0.00	5	63.90	64.40	-5	5,501	-0.09%
2018/06/04	0	0.00	1	64.00	64.40	-1	5,602	-0.02%
2018/05/31	0	0.00	2	62.00	61.30	-2	5,903	-0.03%
2018/05/30	0	0.00	4	61.90	61.40	-4	5,995	-0.07%
2018/05/28	1	62.30	0	0.00	62.70	1	6,088	0.02%
2018/05/25	5	62.52	2	62.50	62.70	3	6,103	0.05%
2018/05/23	5	61.40	0	0.00	61.20	5	6,142	0.08%
2018/05/22	2.1	61.88	0	0.00	61.90	2.1	6,171	0.03%
2018/05/21	0	0.00	4	61.70	62.00	-4	6,146	-0.07%
2018/05/18	0	0.00	1	59.60	59.60	-1	6,028	-0.02%
2018/05/17	29	60.42	16	60.11	59.70	13	6,050	0.21%
2018/05/15	0	0.00	1	58.80	58.60	-1	5,886	-0.02%
2018/05/14	0	0.00	2	59.00	59.00	-2	6,001	-0.03%
2018/05/10	0	0.00	4	58.00	57.90	-4	5,939	-0.07%
2018/05/07	0	0.00	2	57.50	57.60	-2	5,935	-0.03%
2018/05/03	1	57.60	0	0.00	57.60	1	5,916	0.02%
2018/05/02	5	58.80	5	58.80	58.80	0	5,917	0.00%
2018/04/25	0	0.00	8	58.00	57.80	-8	5,887	-0.14%
2018/04/19	15	58.77	10	58.95	58.50	5	5,981	0.08%
2018/04/18	0	0.00	12	58.06	58.10	-12	5,973	-0.20%
2018/04/17	4	56.60	0	0.00	56.80	4	6,013	0.07%
2018/04/16	0	0.00	1	59.00	58.80	-1	5,966	-0.02%
2018/04/12	0	0.00	10	58.50	58.60	-10	5,904	-0.17%
2018/04/11	0	0.00	1	58.50	58.10	-1	5,899	-0.02%
2018/04/10	0	0.00	0.3	58.60	58.50	-0.3	5,854	-0.01%
2018/04/09	2	57.40	10	58.33	58.50	-8	5,787	-0.14%
2018/03/31	0	0.00	2	56.90	56.40	-2	5,597	-0.04%
2018/03/30	2	56.60	17	56.38	56.40	-15	5,566	-0.27%
2018/03/29	3	56.63	6	56.67	56.30	-3	5,495	-0.05%
2018/03/28	15	57.20	26	57.15	57.00	-11	5,485	-0.20%
2018/03/27	99	58.51	70	58.87	57.00	29	5,392	0.54%
2018/03/26	2	58.15	0	0.00	58.00	2	4,942	0.04%
2018/03/23	7	56.20	4	56.70	58.90	3	4,854	0.06%
2018/03/22	6	58.03	10	58.37	57.50	-4	4,639	-0.09%
2018/03/21	14	58.71	2	59.30	59.10	12	4,534	0.26%
2018/03/20	3	57.77	2	57.60	58.10	1	4,400	0.02%
2018/03/19	1	57.20	2	57.90	58.00	-1	4,319	-0.02%
2018/03/16	2	56.60	0	0.00	57.00	2	4,292	0.05%
2018/03/15	10	57.20	12	57.50	57.40	-2	4,157	-0.05%
2018/03/14	6	55.92	5	55.60	55.60	1	4,021	0.02%
2018/03/12	6	55.57	10	55.40	55.40	-4	3,927	-0.10%
2018/03/09	1	54.20	2	54.35	54.20	-1	3,880	-0.03%
2018/03/08	7	54.53	1	54.80	54.70	6	3,864	0.16%
2018/03/07	127	53.46	129	53.75	55.30	-2	3,723	-0.05%	大買/大賣/
2018/03/06	2	52.30	0	0.00	52.30	2	3,379	0.06%
2018/03/05	55	52.93	60	52.73	51.90	-5	3,440	-0.15%
2018/03/02	3	51.50	0	0.00	51.40	3	3,274	0.09%
2018/03/01	1	51.00	0	0.00	51.90	1	3,230	0.03%
2018/02/27	12	51.77	10	51.80	51.30	2	3,205	0.06%
2018/02/26	1	51.10	1	52.00	52.00	0	3,204	0.00%
2018/02/22	2	50.90	0	0.00	50.80	2	3,327	0.06%
2018/02/21	0	0.00	1	48.50	49.30	-1	3,556	-0.03%
2018/02/12	1	47.50	0	0.00	47.60	1	4,078	0.02%
2018/02/07	0	0.00	1	48.75	48.40	-1	4,307	-0.02%
2018/02/06	1	47.30	0	0.00	47.30	1	4,428	0.02%
2018/01/30	0	0.00	1	52.30	51.60	-1	5,010	-0.02%
2018/01/26	0	0.00	1	53.20	52.60	-1	5,004	-0.02%
2018/01/23	0	0.00	6	51.92	51.90	-6	5,006	-0.12%
2018/01/22	1	52.40	2	52.40	52.60	-1	5,025	-0.02%
2018/01/18	1	53.00	0	0.00	53.00	1	5,075	0.02%
2018/01/17	0	0.00	6	53.12	53.10	-6	5,056	-0.12%
2018/01/16	0	0.00	4	53.35	53.40	-4	5,001	-0.08%
2018/01/15	0	0.00	2	52.50	52.50	-2	4,965	-0.04%
2018/01/12	0	0.00	1	52.10	52.10	-1	4,958	-0.02%
2018/01/11	2	53.00	0	0.00	52.00	2	4,944	0.04%
2018/01/10	2	51.60	2	51.85	51.50	0	4,850	0.00%
2018/01/08	3	51.47	0	0.00	51.70	3	4,842	0.06%