潤泰全 (2915)-犇亞-鑫豐券商分點個股進出

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
61.1
漲跌
▲1.0
漲幅
+1.66%
成交量
3,712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: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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/29	2	60.95	24	60.95	61.10	-22	2,258	-0.97%
2024/04/26	147.4	60.14	0	0.00	60.10	147.4	2,223	6.63%	大買/鉅額交易
2024/04/25	1	60.00	1	60.30	59.90	0	2,209	0.00%
2024/04/24	1	59.70	0	0.00	59.60	1	2,201	0.05%
2024/04/23	5	60.30	81.5	59.87	59.80	-76.5	2,228	-3.44%
2024/04/22	3	59.87	27	60.09	60.00	-24	2,260	-1.06%
2024/04/19	10	58.66	3	59.47	59.60	7	2,216	0.32%
2024/04/18	7	59.67	45	59.80	60.00	-38	2,202	-1.73%
2024/04/17	3	58.37	0	0.00	58.60	3	2,198	0.14%
2024/04/16	32	58.66	10.7	58.41	58.40	21.3	2,188	0.97%
2024/04/15	2	59.00	2.5	59.74	59.70	-0.5	2,155	-0.02%
2024/04/12	7	59.46	3	59.70	59.30	4	2,166	0.18%
2024/04/11	78	59.78	4.1	59.70	59.80	73.9	2,169	3.40%
2024/04/10	1	60.00	3	60.27	60.30	-2	2,168	-0.09%
2024/04/09	20	60.00	8	60.00	59.90	12	2,194	0.55%
2024/04/08	45	59.19	3	59.20	59.30	42	2,262	1.86%
2024/04/03	10	59.55	1	59.60	59.60	9	2,297	0.39%
2024/04/02	66	60.00	42	60.07	59.90	24	2,339	1.03%
2024/04/01	15	59.75	27	60.26	60.30	-12	2,359	-0.51%
2024/03/29	1	59.40	0	0.00	59.40	1	2,356	0.04%
2024/03/28	1.2	59.79	30	59.85	59.60	-28.8	2,361	-1.22%
2024/03/27	237.2	59.58	2	59.75	59.40	235.2	2,371	9.92%	大買/鉅額交易
2024/03/26	0.2	59.10	121	59.40	59.00	-120.8	2,383	-5.07%	大賣/鉅額交易
2024/03/25	0.2	59.19	84	59.33	59.30	-83.8	2,395	-3.50%
2024/03/22	21.5	58.90	0.2	58.80	59.00	21.4	2,438	0.88%
2024/03/21	47	58.81	6.9	58.81	58.80	40.2	2,460	1.63%
2024/03/20	8.3	57.88	2	58.50	57.80	6.3	2,629	0.24%
2024/03/19	124.5	58.50	6	58.55	58.20	118.5	2,641	4.49%	大買/鉅額交易
2024/03/18	3	59.07	14	59.04	59.10	-11	2,600	-0.42%
2024/03/15	59.2	58.97	14	59.61	59.20	45.2	2,652	1.70%
2024/03/14	91	59.33	9	59.48	59.60	82	2,577	3.18%
2024/03/13	3.3	61.04	1	61.00	61.20	2.3	2,512	0.09%
2024/03/12	24.5	61.26	1	61.40	61.20	23.5	2,524	0.93%
2024/03/11	0	60.98	116	61.16	60.80	-116	2,537	-4.57%	大賣/鉅額交易
2024/03/08	2	59.10	0	0.00	59.30	2	2,500	0.08%
2024/03/07	10	59.32	2	59.45	59.50	8	2,525	0.32%
2024/03/06	1	60.00	8	59.96	60.00	-7	2,523	-0.28%
2024/03/05	12.1	59.50	1.2	59.57	59.50	10.9	2,560	0.43%
2024/03/04	1	59.10	3	59.30	59.10	-2	2,569	-0.08%
2024/03/01	1	59.20	2.4	59.40	59.50	-1.3	2,552	-0.05%
2024/02/29	26.4	59.02	26.2	59.19	59.20	0.2	2,556	0.01%
2024/02/27	35.6	59.67	0.3	60.10	59.50	35.3	2,533	1.39%
2024/02/26	9.1	60.10	0.5	60.44	60.20	8.6	2,514	0.34%
2024/02/23	29.2	60.23	0	0.00	60.20	29.2	2,534	1.15%
2024/02/22	2.5	60.90	1	61.00	60.50	1.5	2,556	0.06%
2024/02/21	3	60.67	0	0.00	60.70	3	2,629	0.11%
2024/02/19	0.1	60.80	5	60.94	61.10	-4.9	2,695	-0.18%
2024/02/16	1.3	60.01	1	60.30	60.40	0.3	2,858	0.01%
2024/02/15	9.1	59.98	2	60.15	60.20	7.1	3,005	0.23%
2024/02/05	4	60.20	0	0.00	60.40	4	2,996	0.13%
2024/02/02	1	60.60	0	0.00	60.50	1	2,989	0.03%
2024/02/01	2.1	60.52	0	0.00	60.90	2.1	2,985	0.07%
2024/01/31	3	60.20	0	0.00	60.10	3	2,982	0.10%
2024/01/30	3.1	60.62	0	0.00	60.40	3.1	2,967	0.10%
2024/01/29	1	61.30	22	61.50	61.30	-21	2,963	-0.71%
2024/01/26	1.1	61.09	1	61.10	61.10	0.1	2,962	0.00%
2024/01/25	1	60.40	0	0.00	60.40	1	2,967	0.03%
2024/01/24	3	60.83	2	60.85	60.50	1	2,979	0.03%
2024/01/23	0.5	60.11	0	60.30	60.20	0.5	2,989	0.02%
2024/01/22	0	60.60	36	60.26	60.10	-36	2,978	-1.21%
2024/01/19	0	60.50	30	60.49	60.30	-30	2,970	-1.01%
2024/01/18	14	60.22	31	60.29	60.30	-17	2,970	-0.57%
2024/01/17	49	60.49	2	60.20	60.10	47	2,954	1.59%
2024/01/16	59	61.39	0	0.00	61.10	59	2,902	2.03%
2024/01/15	0.2	62.60	4	62.50	62.20	-3.8	2,852	-0.13%
2024/01/12	32	62.18	80.1	62.16	62.00	-48.1	2,872	-1.68%
2024/01/11	8.9	62.52	125	62.54	62.60	-116.1	2,883	-4.03%	大賣/鉅額交易
2024/01/10	1	63.00	35	63.00	62.90	-34	2,970	-1.14%
2024/01/09	6	62.90	0	0.00	63.00	6	2,973	0.20%
2024/01/08	7	63.40	37	63.90	63.20	-30	2,961	-1.01%
2024/01/05	9	63.92	65	63.98	63.70	-56	2,938	-1.90%
2024/01/04	30	63.72	19	64.46	63.80	11	2,930	0.38%
2024/01/03	1.6	64.79	25.2	64.59	64.50	-23.6	2,926	-0.81%
2024/01/02	13.2	65.21	255	65.02	64.90	-241.8	2,881	-8.39%	大賣/鉅額交易
2023/12/29	23.5	63.80	165	64.20	64.30	-141.5	2,801	-5.05%	大賣/鉅額交易
2023/12/28	0	0.00	79	64.23	64.10	-79	2,782	-2.84%
2023/12/27	21	63.79	18	63.87	63.50	3	2,750	0.11%
2023/12/26	36	63.38	20	63.25	63.40	16	2,721	0.59%
2023/12/25	1	62.80	3	63.13	62.80	-2	2,719	-0.07%
2023/12/21	5	62.52	0.6	62.60	62.50	4.4	2,701	0.16%
2023/12/20	1	62.80	22	62.80	62.60	-21	2,688	-0.78%
2023/12/19	46	62.68	1	62.80	62.60	45	2,667	1.69%
2023/12/18	10	63.70	10	64.12	63.60	0	2,641	0.00%
2023/12/15	5	63.20	2	63.40	63.10	3	2,638	0.11%
2023/12/14	30.1	63.36	5	63.32	62.70	25.1	2,470	1.02%
2023/12/13	15	62.03	0	0.00	62.00	15	2,421	0.62%
2023/12/12	34	62.45	1	62.20	62.40	33	2,424	1.36%
2023/12/11	15	62.97	17	62.97	63.50	-2	2,352	-0.08%
2023/12/08	9	63.22	2	63.40	63.10	7	2,347	0.30%
2023/12/07	49.2	64.00	17	63.60	63.70	32.2	2,338	1.37%
2023/12/06	29.5	64.78	104	64.73	64.50	-74.5	2,304	-3.23%	大賣/
2023/12/05	8	63.69	42.3	63.84	63.70	-34.3	2,257	-1.52%
2023/12/04	1.1	63.51	40	63.84	63.90	-38.9	2,232	-1.74%
2023/12/01	22	62.60	1	62.80	62.70	21	2,201	0.95%
2023/11/30	21	62.04	153	62.28	63.00	-132	2,181	-6.05%	大賣/鉅額交易
2023/11/29	37.1	61.73	2	61.70	61.50	35.1	2,132	1.64%
2023/11/28	15.1	61.52	1	61.70	61.50	14.1	2,111	0.67%
2023/11/27	26	61.13	1	61.10	61.10	25	2,104	1.19%
2023/11/24	63	61.50	0	0.00	61.40	63	2,108	2.99%
2023/11/23	1	61.90	41	61.79	61.90	-40	2,147	-1.86%
2023/11/22	48	61.34	1	61.50	61.30	47	2,142	2.20%
2023/11/21	5	61.60	5	62.06	61.60	0	2,133	0.00%
2023/11/20	43	61.86	1	61.90	61.50	42	2,102	2.00%
2023/11/17	2	63.35	1	64.30	63.30	1	2,026	0.05%
2023/11/16	5	64.00	151	64.29	64.00	-146	2,018	-7.23%	大賣/鉅額交易
2023/11/15	1	62.81	247.2	63.86	64.80	-246.2	2,009	-12.25%	大賣/鉅額交易
2023/11/14	5	61.24	454	61.67	62.30	-449	1,838	-24.42%	大賣/鉅額交易
2023/11/13	8.1	58.90	25	58.76	58.90	-16.9	1,712	-0.99%
2023/11/08	1.5	58.86	6	59.00	58.80	-4.6	1,791	-0.25%
2023/11/07	0	58.30	0	0.00	58.30	0	1,820	0.00%
2023/11/06	1	58.80	7	59.09	58.70	-6	1,851	-0.32%
2023/11/03	17	58.95	9	58.68	58.70	8	1,908	0.42%
2023/11/02	1	57.90	22.4	57.77	57.90	-21.4	1,920	-1.11%
2023/11/01	11	56.63	1.4	56.73	56.60	9.6	1,920	0.50%
2023/10/31	16.1	56.81	10	57.11	57.20	6.1	1,919	0.32%
2023/10/30	2	56.95	11	57.23	57.20	-9	1,939	-0.46%
2023/10/27	1	57.20	0	0.00	57.10	1	1,961	0.05%
2023/10/26	1	57.20	0	0.00	57.10	1	1,973	0.05%
2023/10/25	1	58.10	0	0.00	58.00	1	1,973	0.05%
2023/10/24	0	58.30	4	58.38	58.20	-4	1,988	-0.20%
2023/10/20	12	57.19	3	57.73	57.70	9	2,020	0.45%
2023/10/19	54	58.01	0	0.00	58.00	54	2,050	2.63%
2023/10/18	1	58.10	0	0.00	59.00	1	2,054	0.05%
2023/10/17	0	0.00	5	59.50	58.90	-5	2,007	-0.25%
2023/10/16	0	0.00	30	59.42	59.40	-30	2,058	-1.46%
2023/10/13	1	59.02	18.2	59.43	59.30	-17.1	2,087	-0.82%
2023/10/12	0	58.86	4	59.23	59.20	-4	2,085	-0.19%
2023/10/11	6	57.48	6	58.62	58.50	0	2,092	0.00%
2023/10/06	1	59.00	33	59.10	59.00	-32	2,076	-1.54%
2023/10/05	1	58.60	2	59.00	58.70	-1	2,089	-0.05%
2023/10/04	16	58.32	0	0.00	58.20	16	2,112	0.76%
2023/10/03	4.2	59.24	49.6	59.39	59.20	-45.4	2,109	-2.15%
2023/10/02	16	58.60	0	0.00	58.60	16	2,114	0.76%
2023/09/28	5	58.50	2	58.95	58.80	3	2,136	0.14%
2023/09/27	7	58.54	28	58.66	58.40	-21	2,160	-0.97%
2023/09/26	9	58.80	0.2	59.00	58.80	8.8	2,205	0.40%
2023/09/25	4	59.05	0	0.00	59.30	4	2,214	0.18%
2023/09/22	12	59.17	1	59.50	59.50	11	2,207	0.50%
2023/09/21	8.2	59.77	0	0.00	59.70	8.2	2,215	0.37%
2023/09/20	9	59.92	0	0.00	60.50	9	2,219	0.41%
2023/09/19	9	60.22	1.3	60.71	60.80	7.7	2,185	0.35%
2023/09/18	0.5	60.40	0	0.00	60.30	0.5	2,180	0.03%
2023/09/15	6	60.55	0	0.00	60.00	6	2,205	0.27%
2023/09/14	1	59.93	3	60.20	60.50	-2	2,187	-0.09%
2023/09/13	59	60.25	3	60.40	60.10	56	2,200	2.55%
2023/09/12	14	60.82	0	0.00	60.70	14	2,250	0.62%
2023/09/11	0.1	60.80	0	0.00	61.00	0.1	2,250	0.00%
2023/09/08	1	60.60	0	0.00	60.70	1	2,270	0.04%
2023/09/07	6	60.58	0	0.00	60.80	6	2,293	0.26%
2023/09/06	10	61.04	0	0.00	61.20	10	2,312	0.43%
2023/09/05	1	61.70	0	0.00	61.90	1	2,318	0.04%
2023/09/04	1.6	62.26	0	0.00	62.30	1.6	2,338	0.07%
2023/09/01	10.7	62.25	0	0.00	61.90	10.7	2,375	0.45%
2023/08/31	10	61.90	11.3	62.01	62.30	-1.2	2,414	-0.05%
2023/08/30	0	0.00	1	62.90	62.00	-1	2,532	-0.04%
2023/08/29	4	61.18	23	61.92	62.30	-19	2,537	-0.75%
2023/08/28	12	60.65	2	61.00	60.70	10	2,489	0.40%
2023/08/25	6	60.42	31	60.78	60.20	-25	2,493	-1.00%
2023/08/24	9	59.40	0	0.00	59.50	9	2,478	0.36%
2023/08/23	3	59.53	0	0.00	59.50	3	2,478	0.12%
2023/08/22	17.2	59.75	2	60.65	59.70	15.2	2,494	0.61%
2023/08/21	6	60.90	18	60.80	60.90	-12	2,498	-0.48%
2023/08/18	7	58.90	0	0.00	58.90	7	2,458	0.28%
2023/08/17	29	58.97	17	59.48	59.60	12	2,466	0.49%
2023/08/16	12.2	60.13	0	0.00	60.20	12.2	2,440	0.50%
2023/08/15	8	60.94	0	0.00	60.90	8	2,422	0.33%
2023/08/14	9.1	60.86	6	61.82	60.80	3.1	2,437	0.13%
2023/08/11	1	61.20	21	61.26	61.30	-20	2,411	-0.83%
2023/08/10	40.2	59.83	1	60.10	60.10	39.2	2,394	1.64%
2023/08/09	48	61.77	0	0.00	61.80	48	2,443	1.97%
2023/08/08	30	61.97	1	62.20	62.20	29	2,391	1.21%
2023/08/07	1	61.80	0	0.00	62.60	1	2,408	0.04%
2023/08/04	3	61.93	4	62.30	62.20	-1	2,405	-0.04%
2023/08/02	1.1	62.21	15	63.06	62.50	-13.9	2,421	-0.58%
2023/08/01	1	62.60	4	62.75	62.70	-3	2,406	-0.12%
2023/07/31	5	61.90	7	62.36	62.00	-2	2,392	-0.08%
2023/07/28	2	61.60	0	0.00	61.70	2	2,397	0.08%
2023/07/27	1	61.70	10	62.25	62.10	-9	2,392	-0.38%
2023/07/26	11	61.84	7	62.14	61.20	4	2,387	0.17%
2023/07/25	23	60.96	0	0.00	61.00	23	2,387	0.96%
2023/07/24	9	60.74	0	0.00	61.30	9	2,419	0.37%
2023/07/21	6.3	61.70	1	62.40	61.70	5.3	2,424	0.22%
2023/07/20	26.9	62.77	30.3	62.68	62.50	-3.4	2,483	-0.14%
2023/07/19	31.1	60.55	4	60.70	60.80	27.1	2,503	1.08%
2023/07/18	17	62.15	4	61.98	62.20	13	2,509	0.52%
2023/07/17	1.2	61.52	5	61.52	61.40	-3.8	2,506	-0.15%
2023/07/14	0	61.10	0	0.00	61.40	0	2,522	0.00%
2023/07/13	0	61.10	8	61.10	60.90	-8	2,540	-0.31%
2023/07/12	3	61.10	8	61.10	61.20	-5	2,541	-0.20%
2023/07/11	8	62.66	4	62.40	61.80	4	2,548	0.16%
2023/07/10	2	61.60	19	61.90	61.50	-17	2,568	-0.66%
2023/07/07	4	59.95	5	59.96	60.60	-1	2,588	-0.04%
2023/07/06	13	60.96	13	61.39	60.60	0	2,596	0.00%
2023/07/05	1	61.90	7	63.03	61.90	-6	2,579	-0.23%
2023/07/04	3	61.70	16	61.94	62.50	-13	2,562	-0.51%
2023/07/03	5	61.24	8	61.33	61.00	-3	2,547	-0.12%
2023/06/30	1.2	60.07	6	60.17	60.20	-4.8	2,549	-0.19%
2023/06/29	0	0.00	8	61.18	60.40	-8	2,569	-0.31%
2023/06/28	0	60.60	191	60.37	60.80	-191	2,579	-7.40%	大賣/鉅額交易
2023/06/26	3	58.57	0	0.00	59.10	3	2,604	0.12%
2023/06/21	16	58.97	2	59.60	58.70	14	2,638	0.53%
2023/06/20	2	59.65	0.6	59.50	59.30	1.5	2,626	0.06%
2023/06/19	4	59.55	1	59.80	59.80	3	2,647	0.11%
2023/06/16	19	60.12	4	59.60	59.60	15	2,694	0.56%
2023/06/15	1	60.20	0.3	60.30	60.70	0.7	2,738	0.03%
2023/06/14	9.1	60.30	15	60.50	60.50	-5.9	2,795	-0.21%
2023/06/13	0	60.80	2	60.15	60.70	-2	2,879	-0.07%
2023/06/12	6	60.38	0	0.00	60.30	6	3,139	0.19%
2023/06/09	2	61.20	2	61.25	61.10	0	3,130	0.00%
2023/06/08	2	61.15	6	61.30	61.10	-4	3,131	-0.13%
2023/06/07	3.2	61.09	5	60.84	61.40	-1.8	3,131	-0.06%
2023/06/06	2.1	60.67	10	60.75	60.90	-7.9	3,097	-0.26%
2023/06/05	27	59.94	41.7	59.70	60.50	-14.7	3,067	-0.48%
2023/06/02	0	57.20	2	57.50	57.30	-2	2,955	-0.07%
2023/06/01	1	56.80	2	56.70	57.00	-1	2,946	-0.03%
2023/05/31	0.2	56.31	0	0.00	57.00	0.2	2,965	0.01%
2023/05/30	3	56.30	0.6	56.20	56.20	2.4	2,965	0.08%
2023/05/29	0.1	56.40	0	0.00	56.40	0.1	3,006	0.00%
2023/05/26	12	56.11	0	0.00	55.90	12	3,012	0.40%
2023/05/25	15	56.65	0	0.00	56.50	15	2,995	0.50%
2023/05/24	5	57.30	2	57.25	57.30	3	2,992	0.10%
2023/05/23	0	57.00	3	57.13	57.10	-3	3,000	-0.10%
2023/05/22	0	56.90	4	56.70	57.00	-4	2,997	-0.13%
2023/05/19	0	56.30	32	56.20	56.10	-32	2,997	-1.07%
2023/05/18	3	56.33	4	56.45	56.10	-1	3,012	-0.03%
2023/05/17	10	55.60	5	55.84	55.50	5	3,013	0.17%
2023/05/16	1	55.40	2	55.40	55.50	-1	3,013	-0.03%
2023/05/15	18.5	54.67	4	55.08	54.70	14.5	3,008	0.48%
2023/05/12	4	56.58	0	0.00	56.50	4	2,950	0.14%
2023/05/11	5.1	57.02	16	56.85	56.70	-10.9	2,945	-0.37%
2023/05/10	2	57.90	4	58.00	57.80	-2	2,920	-0.07%
2023/05/09	15	58.75	4	58.85	57.90	11	2,925	0.38%
2023/05/08	6	58.30	10.2	58.59	58.50	-4.2	2,929	-0.14%
2023/05/05	1	58.40	14	58.34	58.00	-13	2,922	-0.44%
2023/05/04	4	58.03	2	58.20	58.40	2	2,950	0.07%
2023/05/03	11	57.75	17	57.79	57.70	-6	2,957	-0.20%
2023/05/02	1	57.60	0	0.00	57.50	1	3,014	0.03%
2023/04/28	3	58.07	2	58.30	57.80	1	3,084	0.03%
2023/04/27	2	57.40	0	0.00	58.00	2	3,080	0.06%
2023/04/26	2	56.75	6	57.80	57.60	-4	3,038	-0.13%
2023/04/25	0	0.00	3	58.63	57.50	-3	2,990	-0.10%
2023/04/24	9	58.04	7	57.60	58.20	2	2,914	0.07%
2023/04/21	6	56.10	0	0.00	56.00	6	2,856	0.21%
2023/04/20	2.5	56.48	0.1	56.50	56.40	2.4	2,802	0.09%
2023/04/19	10	56.97	0	0.00	56.70	10	2,804	0.36%
2023/04/18	6.1	57.39	0	0.00	57.20	6.1	2,794	0.22%
2023/04/17	0	58.20	0	0.00	58.00	0	2,807	0.00%
2023/04/14	2	58.10	1	58.20	58.00	1	2,819	0.04%
2023/04/13	2	58.05	120	58.15	58.10	-118	2,815	-4.19%	大賣/鉅額交易
2023/04/12	7	58.24	24	58.07	58.40	-17	2,803	-0.61%
2023/04/11	1	57.50	13	57.61	57.40	-12	2,790	-0.43%
2023/04/10	1	56.90	15	57.07	56.90	-14	2,807	-0.50%
2023/04/07	11	56.79	19.3	56.71	56.70	-8.3	2,833	-0.29%
2023/04/06	11.1	56.45	17.1	56.54	56.30	-6	2,862	-0.21%
2023/03/31	11	56.91	12.1	57.05	56.50	-1.1	2,882	-0.04%
2023/03/30	0.1	57.01	60.7	56.85	56.80	-60.5	3,082	-1.96%
2023/03/29	0	57.20	43	57.08	57.10	-43	3,300	-1.30%
2023/03/28	21	56.97	1	57.20	56.40	20	3,582	0.56%
2023/03/27	0	57.00	5	57.30	56.80	-5	3,853	-0.13%
2023/03/24	3	57.03	7	57.39	57.00	-4	4,147	-0.10%
2023/03/23	1	56.60	1	56.90	57.00	0	4,176	0.00%
2023/03/22	9.5	56.99	3	57.07	57.00	6.5	4,223	0.15%
2023/03/21	19	56.31	4	57.33	56.80	15	4,286	0.35%
2023/03/20	25.2	56.13	5	55.80	55.60	20.2	4,364	0.46%
2023/03/17	14	57.84	21	57.74	57.90	-7	4,349	-0.16%
2023/03/16	30	58.29	27.5	58.25	58.30	2.5	4,469	0.06%
2023/03/15	233.1	58.56	36	58.77	58.50	197.1	4,473	4.41%	大買/鉅額交易
2023/03/14	4.5	65.10	0	0.00	64.60	4.5	4,278	0.11%
2023/03/13	11	64.84	4	65.23	65.50	7	4,489	0.16%
2023/03/10	4	65.90	4	65.98	66.00	0	4,567	0.00%
2023/03/09	7.7	66.96	6	67.25	66.80	1.7	4,610	0.04%
2023/03/08	1	67.20	2.1	67.20	67.20	-1.1	4,630	-0.02%
2023/03/06	0	0.00	2	66.75	66.70	-2	4,661	-0.04%
2023/03/03	8	65.94	0	0.00	66.00	8	4,712	0.17%
2023/03/02	4.1	66.03	1	66.20	66.20	3.1	4,796	0.06%
2023/03/01	15	66.48	20	66.30	66.40	-5	4,886	-0.10%
2023/02/24	0	0.00	1	67.00	67.60	-1	4,899	-0.02%
2023/02/23	5.3	67.29	0	0.00	67.20	5.3	4,913	0.11%
2023/02/22	5	67.06	9	67.13	67.20	-4	4,960	-0.08%
2023/02/21	4.2	67.72	0	0.00	67.70	4.2	5,012	0.08%
2023/02/17	3	68.10	2	68.35	67.80	1	5,238	0.02%
2023/02/16	0	0.00	6	67.90	68.00	-6	5,406	-0.11%
2023/02/15	0	0.00	3	67.40	67.40	-3	5,452	-0.06%
2023/02/14	0	0.00	7	66.93	67.20	-7	5,461	-0.13%
2023/02/10	16	65.90	1	65.70	65.60	15	5,553	0.27%
2023/02/09	2	66.95	32	66.90	66.80	-30	5,599	-0.54%
2023/02/08	32	66.60	3	66.53	66.60	29	5,621	0.52%
2023/02/07	1	66.80	3	67.03	66.80	-2	5,670	-0.04%
2023/02/06	5	66.52	2.3	66.53	66.40	2.7	5,757	0.05%
2023/02/03	5	67.40	1	67.70	67.50	4	5,774	0.07%
2023/02/02	16	68.18	4	68.10	67.90	12	5,809	0.21%
2023/02/01	0	0.00	1	67.30	67.40	-1	5,872	-0.02%
2023/01/31	14	66.61	22	67.12	66.90	-8	5,928	-0.13%
2023/01/30	7	64.34	15	65.15	65.10	-8	5,901	-0.14%
2023/01/17	3	63.70	2	63.90	63.70	1	5,863	0.02%
2023/01/16	3	64.03	0	0.00	63.80	3	5,931	0.05%
2023/01/13	0	0.00	20	64.50	64.00	-20	5,991	-0.33%
2023/01/12	5	64.02	1	64.40	64.40	4	6,134	0.07%
2023/01/11	2	64.05	1	64.30	64.00	1	6,288	0.02%
2023/01/10	0	0.00	1	63.70	64.00	-1	6,318	-0.02%
2023/01/09	23	64.06	1	64.50	64.00	22	6,329	0.35%
2023/01/06	7	63.09	0	0.00	63.10	7	6,363	0.11%
2023/01/05	7	63.73	0	0.00	63.30	7	6,551	0.11%
2023/01/04	2	64.35	1	64.20	64.20	1	6,812	0.01%
2023/01/03	4	64.78	3	65.23	65.10	1	6,868	0.01%
2022/12/30	4	65.20	0	0.00	65.00	4	6,950	0.06%
2022/12/29	5	65.90	0	0.00	65.90	5	6,996	0.07%
2022/12/28	1	67.10	2	67.85	66.90	-1	7,119	-0.01%
2022/12/27	1	68.10	4	68.05	67.90	-3	7,294	-0.04%
2022/12/26	0	0.00	3	67.00	67.30	-3	7,293	-0.04%
2022/12/23	2	65.50	4	65.85	66.70	-2	7,274	-0.03%
2022/12/22	10	67.17	112.1	65.91	66.60	-102.1	7,234	-1.41%	大賣/鉅額交易
2022/12/21	4	63.88	5	64.70	64.90	-1	7,035	-0.01%
2022/12/20	36	65.11	11	65.00	64.10	25	6,836	0.37%
2022/12/19	13	67.45	2	67.65	67.00	11	6,653	0.17%
2022/12/16	6	69.23	14.1	69.90	68.70	-8.1	6,402	-0.13%
2022/12/15	0	0.00	3.1	69.44	69.10	-3.1	6,149	-0.05%
2022/12/14	1.4	68.59	11	68.41	69.30	-9.6	6,138	-0.16%
2022/12/13	23.1	66.58	92	67.01	66.90	-68.9	6,097	-1.13%
2022/12/12	87	66.50	44	66.41	66.50	43	6,108	0.70%
2022/12/09	2	68.90	0	0.00	68.90	2	6,048	0.03%
2022/12/08	21	68.89	9	68.93	69.10	12	5,996	0.20%
2022/12/07	6.5	70.70	29.4	71.32	71.30	-22.9	5,828	-0.39%
2022/12/06	6	70.33	13	70.93	70.00	-7	5,757	-0.12%
2022/12/05	26	70.51	91.1	69.53	70.40	-65.1	5,702	-1.14%
2022/12/02	65	66.82	3.4	67.71	67.20	61.6	5,566	1.11%
2022/12/01	3.6	67.13	6	67.45	66.30	-2.4	5,549	-0.04%
2022/11/30	42	66.24	2.2	66.06	66.30	39.8	5,543	0.72%
2022/11/29	0	0.00	1	66.00	66.10	-1	5,555	-0.02%
2022/11/28	3	65.33	2	65.70	66.10	1	5,623	0.02%
2022/11/25	1	66.61	2	66.75	66.00	-1	5,670	-0.02%
2022/11/24	8	66.36	18.1	66.55	66.80	-10.1	5,627	-0.18%
2022/11/23	1	64.80	34	64.93	65.00	-33	5,536	-0.60%
2022/11/22	35	62.86	5.8	63.86	64.00	29.2	5,479	0.53%
2022/11/21	1	64.80	0	0.00	64.10	1	5,480	0.02%
2022/11/18	1.1	63.75	6	64.20	64.00	-4.9	5,485	-0.09%
2022/11/17	16	64.01	16.1	64.11	63.90	-0.1	5,456	0.00%
2022/11/16	12.2	65.34	12	65.80	65.20	0.2	5,409	0.00%
2022/11/15	5.3	66.63	12	66.34	67.10	-6.7	5,317	-0.13%
2022/11/14	7.4	64.49	22	64.87	65.00	-14.6	5,222	-0.28%
2022/11/11	3	62.13	20	62.48	62.70	-17	5,066	-0.34%
2022/11/10	3	60.60	4.2	60.95	61.10	-1.2	5,028	-0.02%
2022/11/09	1	61.30	5.6	61.95	61.50	-4.6	5,132	-0.09%
2022/11/08	3.2	59.59	15.6	60.33	61.20	-12.4	5,205	-0.24%
2022/11/07	8.4	58.56	9.2	59.46	59.30	-0.8	5,240	-0.02%
2022/11/04	4.3	59.36	50	59.33	59.60	-45.7	5,279	-0.87%
2022/11/03	4.2	58.35	103	59.21	59.20	-98.8	5,334	-1.85%	大賣/
2022/11/02	10	57.11	22	57.80	58.60	-12	5,400	-0.22%
2022/11/01	2	56.60	4	56.43	56.70	-2	5,495	-0.04%
2022/10/31	18.7	55.39	4	56.08	55.20	14.7	5,540	0.27%
2022/10/28	12.5	55.36	37	55.59	55.80	-24.5	5,610	-0.44%
2022/10/27	7	53.64	22.8	54.11	54.80	-15.8	5,593	-0.28%
2022/10/26	5	53.00	1.1	52.91	52.80	3.9	5,660	0.07%
2022/10/25	4	52.58	3	52.90	52.60	1	6,121	0.02%
2022/10/24	9	53.50	6.1	54.28	52.90	3	6,126	0.05%
2022/10/21	8	53.23	9	54.18	53.70	-1	6,112	-0.02%
2022/10/20	22	52.26	33	52.51	53.40	-11	6,148	-0.18%
2022/10/19	6	52.73	71	53.04	52.30	-65	6,231	-1.04%
2022/10/18	31	50.92	7	51.24	51.40	24	6,302	0.38%
2022/10/17	45	50.73	3	50.60	50.90	42	6,854	0.61%
2022/10/14	4	51.08	4.3	51.42	51.00	-0.3	6,956	0.00%
2022/10/13	39.1	51.40	26	52.68	50.90	13.1	7,122	0.18%
2022/10/12	16	53.49	76.1	53.23	53.60	-60.1	6,937	-0.87%
2022/10/11	9	50.09	8	50.50	50.10	1	6,663	0.02%
2022/10/07	0	0.00	11	50.99	51.00	-11	6,601	-0.17%
2022/10/06	8	50.40	32.4	50.46	50.60	-24.4	6,516	-0.37%
2022/10/05	329	50.16	41.6	50.27	50.00	287.4	6,463	4.45%	大買/鉅額交易
2022/10/04	38.1	49.58	23.6	49.69	49.65	14.5	6,343	0.23%
2022/10/03	10	50.40	17	50.82	50.30	-7	6,162	-0.11%
2022/09/30	0	0.00	4	50.70	51.10	-4	6,152	-0.07%
2022/09/29	1	50.60	4.8	51.02	51.10	-3.8	6,160	-0.06%
2022/09/28	13	51.08	0.2	50.70	50.50	12.8	6,156	0.21%
2022/09/27	7	51.60	14.1	51.58	52.60	-7.1	6,155	-0.12%
2022/09/26	4	51.03	286.1	51.11	51.40	-282.1	6,133	-4.60%	大賣/鉅額交易
2022/09/23	7	52.13	64	52.04	52.10	-57	6,099	-0.93%
2022/09/22	6	52.40	97.6	52.13	52.40	-91.6	6,093	-1.50%
2022/09/21	8	52.64	214.1	52.78	52.60	-206.1	6,041	-3.41%	大賣/鉅額交易
2022/09/20	11	52.67	194	52.42	52.50	-183	5,984	-3.06%	大賣/鉅額交易
2022/09/19	0	0.00	228.8	52.22	52.60	-228.8	5,970	-3.83%	大賣/鉅額交易
2022/09/16	8.1	52.82	16	53.03	53.30	-7.9	5,887	-0.13%
2022/09/15	7.2	53.99	1	54.40	53.70	6.2	5,850	0.11%
2022/09/14	15	53.93	4	54.10	54.10	11	5,847	0.19%
2022/09/13	1	54.81	20	55.25	55.10	-19	5,849	-0.32%
2022/09/12	2	54.60	31	55.21	55.10	-29	5,862	-0.49%
2022/09/08	30.1	54.66	50	54.94	54.90	-19.9	5,858	-0.34%
2022/09/07	6.7	55.90	21	56.32	55.20	-14.3	5,795	-0.25%
2022/09/06	9.5	58.58	6	57.58	57.90	3.5	5,722	0.06%
2022/09/05	22	60.27	9	59.73	59.40	13	5,698	0.23%
2022/09/02	23.9	61.29	53	60.20	60.10	-29.1	5,705	-0.51%
2022/09/01	90	62.54	2.3	62.47	62.50	87.7	5,643	1.55%
2022/08/31	8	65.51	10	66.20	65.40	-2	5,586	-0.04%
2022/08/30	11	66.01	36	66.18	66.00	-25	5,581	-0.45%
2022/08/29	83	64.90	31.3	65.14	65.30	51.7	5,569	0.93%
2022/08/26	2.3	66.55	75	66.14	66.80	-72.7	5,540	-1.31%
2022/08/25	0.3	65.10	33	65.15	65.00	-32.8	5,496	-0.60%
2022/08/24	2.3	64.97	36	64.93	65.00	-33.7	5,491	-0.61%
2022/08/23	5.1	65.79	4	65.50	65.20	1.1	5,494	0.02%
2022/08/22	1	64.70	51	66.03	66.40	-50	5,526	-0.90%
2022/08/19	10.1	65.36	7	65.81	65.80	3.1	5,520	0.06%
2022/08/18	18	65.49	7	66.34	66.00	11	5,506	0.20%
2022/08/17	8.4	66.24	6	66.43	66.30	2.4	5,508	0.04%
2022/08/16	138.5	66.48	16.3	66.11	66.30	122.2	5,509	2.22%	大買/鉅額交易
2022/08/15	8.1	68.05	32.3	68.62	68.70	-24.2	5,406	-0.45%
2022/08/12	12	64.70	24	64.07	65.30	-12	5,302	-0.23%
2022/08/11	15	63.35	50	63.06	63.70	-35	5,286	-0.66%
2022/08/10	31.1	61.34	11.2	61.95	61.00	19.9	5,273	0.38%
2022/08/09	24.2	60.43	20	60.49	60.70	4.2	5,321	0.08%
2022/08/08	32.1	64.59	10.9	65.03	64.50	21.2	5,342	0.40%
2022/08/05	2	65.10	13	64.68	65.00	-11	5,284	-0.21%
2022/08/04	41.3	63.37	12	63.31	63.70	29.3	5,441	0.54%
2022/08/03	19	64.92	24	65.33	65.00	-5	5,496	-0.09%
2022/08/02	15.2	65.45	29	65.18	65.90	-13.9	5,716	-0.24%
2022/08/01	51.1	62.40	53.6	62.55	65.50	-2.4	6,231	-0.04%
2022/07/29	18.9	61.60	6.8	61.60	61.60	12.1	5,753	0.21%
2022/07/28	59	68.51	29	68.39	68.40	30	5,718	0.52%
2022/07/27	22	68.53	2	68.95	69.10	20	5,796	0.35%
2022/07/26	50.1	69.59	44.2	69.71	69.30	5.9	5,796	0.10%
2022/07/25	46.1	66.52	37	66.96	67.90	9.1	5,627	0.16%
2022/07/22	140.1	65.10	140.1	66.15	66.60	0	5,429	0.00%	大買/大賣/
2022/07/21	12.9	65.70	45.7	65.70	65.70	-32.7	5,007	-0.65%
2022/07/20	45.2	76.64	87.9	73.52	72.90	-42.7	4,995	-0.86%
2022/07/19	3	80.93	1	81.30	80.90	2	4,811	0.04%
2022/07/18	0.6	80.42	22	79.13	80.50	-21.4	4,803	-0.45%
2022/07/15	12	78.94	14.1	78.37	78.30	-2.1	4,784	-0.04%
2022/07/14	7.1	77.74	11	78.22	78.40	-3.9	4,787	-0.08%
2022/07/13	12	78.08	7.2	77.77	78.00	4.8	4,809	0.10%
2022/07/12	15	76.64	4	77.03	75.50	11	4,882	0.23%
2022/07/11	20.1	77.40	15.3	77.48	77.60	4.8	4,875	0.10%
2022/07/08	31.1	76.76	9	77.17	76.90	22.1	4,849	0.46%
2022/07/07	9.1	74.45	11	75.86	75.80	-1.9	4,868	-0.04%
2022/07/06	7	75.29	0	0.00	74.50	7	4,955	0.14%
2022/07/05	0.1	76.30	23	75.70	76.30	-22.9	4,990	-0.46%
2022/07/04	9	74.23	11	74.73	74.50	-2	4,992	-0.04%
2022/07/01	44.3	75.28	2	74.20	73.50	42.3	5,045	0.84%
2022/06/30	5.3	77.51	1	77.50	77.60	4.3	4,978	0.09%
2022/06/29	1.1	79.37	14	79.94	79.80	-12.9	4,966	-0.26%
2022/06/28	8	79.71	0	0.00	80.00	8	4,983	0.16%
2022/06/27	7	80.67	6	80.80	80.80	1	5,006	0.02%
2022/06/24	5	79.24	15	79.24	79.60	-10	5,041	-0.20%
2022/06/23	14	78.04	2.3	78.89	78.20	11.7	5,069	0.23%
2022/06/22	5.3	79.28	0	0.00	79.10	5.3	5,110	0.10%
2022/06/21	2	79.21	21.3	81.20	81.40	-19.3	5,123	-0.38%
2022/06/20	27.3	79.96	4.1	80.63	78.80	23.2	5,159	0.45%
2022/06/17	11	81.92	11	81.67	82.60	0	5,198	0.00%
2022/06/16	20	84.27	21	83.11	82.40	-1	5,186	-0.02%
2022/06/15	9	84.76	9	84.64	84.30	0	5,201	0.00%
2022/06/14	14	82.56	11	82.82	84.00	3	5,223	0.06%
2022/06/13	19	84.93	18	84.52	84.00	1	5,256	0.02%
2022/06/10	16	86.44	30	86.31	87.20	-14	5,238	-0.27%
2022/06/09	5.4	86.09	2.4	86.22	86.00	3	5,240	0.06%
2022/06/08	22	85.61	7	85.59	85.50	15	5,261	0.29%
2022/06/07	0	0.00	5	85.08	85.00	-5	5,310	-0.09%
2022/06/06	27	84.03	7	84.59	84.60	20	5,366	0.37%
2022/06/02	7.1	84.53	2.1	84.58	84.40	5.1	5,475	0.09%
2022/06/01	18.1	85.10	11	85.68	85.10	7.1	5,590	0.13%
2022/05/31	12	84.97	9.2	84.88	85.10	2.8	5,623	0.05%
2022/05/30	14	84.96	23.2	84.82	85.10	-9.2	5,656	-0.16%
2022/05/27	2	82.90	1	83.00	83.20	1	5,653	0.02%
2022/05/26	2	82.15	4	82.38	81.80	-2	5,707	-0.04%
2022/05/25	14	81.89	8	81.83	82.30	6	5,806	0.10%
2022/05/24	15.2	82.49	40	82.94	81.50	-24.8	6,042	-0.41%
2022/05/23	36	83.43	3	83.20	83.20	33	6,136	0.54%
2022/05/20	15	82.46	0	0.00	82.30	15	6,238	0.24%
2022/05/19	7.3	81.56	32	81.79	81.90	-24.7	6,341	-0.39%
2022/05/18	7.1	84.13	28	84.46	84.10	-21	6,319	-0.33%
2022/05/17	51	81.89	32	81.73	83.80	19	6,370	0.30%
2022/05/16	51.1	82.14	25.1	81.85	81.00	26	6,264	0.42%
2022/05/13	30.1	82.65	101.7	82.32	82.90	-71.5	6,165	-1.16%	大賣/
2022/05/12	57.4	83.26	7	84.37	82.00	50.4	6,064	0.83%
2022/05/11	88.1	87.60	18	86.97	86.50	70.1	5,834	1.20%
2022/05/10	50	87.72	2.3	88.58	87.60	47.7	5,686	0.84%
2022/05/09	123.3	93.19	53.1	93.18	91.00	70.2	5,402	1.30%	大買/
2022/05/06	2.3	101.00	0.6	101.00	101.00	1.7	4,760	0.04%
2022/05/05	1	112.00	0	0.00	112.00	1	4,785	0.02%
2022/05/04	0	0.00	6.3	123.29	124.00	-6.3	4,793	-0.13%
2022/05/03	6	119.25	31	118.10	119.50	-25	4,695	-0.53%
2022/04/29	28	114.00	5.1	114.70	115.50	22.9	4,632	0.49%
2022/04/28	0	0.00	10	111.95	112.00	-10	4,635	-0.22%
2022/04/27	53	108.96	17	109.74	112.50	36	4,626	0.78%
2022/04/26	21	110.33	4.9	110.50	110.50	16.1	4,485	0.36%
2022/04/25	24.1	99.99	3	100.13	100.50	21.1	4,396	0.48%
2022/04/21	5	103.80	1.3	103.12	103.50	3.7	4,470	0.08%
2022/04/20	1	103.00	4	103.25	103.50	-3	4,502	-0.07%
2022/04/19	4	103.00	0	0.00	103.00	4	4,538	0.09%
2022/04/18	10.1	102.65	67	101.99	102.00	-56.9	4,632	-1.23%
2022/04/15	1.1	105.52	8	105.69	106.00	-6.9	4,564	-0.15%
2022/04/14	3.1	108.32	0	0.00	107.50	3.1	4,598	0.07%
2022/04/13	11.3	108.34	1	108.00	108.50	10.3	4,682	0.22%
2022/04/12	19.6	109.12	1.9	110.32	107.00	17.7	4,665	0.38%
2022/04/11	5	113.00	11	113.05	113.00	-6	4,572	-0.13%
2022/04/08	2	115.25	2	115.50	116.00	0	4,553	0.00%
2022/04/07	16.1	115.75	14	118.18	114.50	2.1	4,569	0.05%
2022/04/06	3.1	115.84	0	0.00	117.50	3.1	4,541	0.07%
2022/04/01	2	116.25	4	115.38	116.50	-2	4,530	-0.04%
2022/03/31	7.1	116.49	15	116.50	116.00	-7.9	4,530	-0.17%
2022/03/30	26.4	118.47	1	118.50	117.50	25.4	4,582	0.55%
2022/03/29	55.4	116.28	18.3	117.93	117.50	37.1	4,686	0.79%
2022/03/28	24	115.08	13	115.50	116.00	11	4,814	0.23%
2022/03/25	153	116.81	32.6	117.52	118.00	120.4	4,995	2.41%	大買/鉅額交易
2022/03/24	11	115.68	1	116.50	116.00	10	5,080	0.20%
2022/03/23	15	114.63	51	113.84	115.50	-36	5,195	-0.69%
2022/03/22	54	112.73	9	112.33	114.50	45	5,189	0.87%
2022/03/21	6	108.58	0	0.00	108.50	6	5,144	0.12%
2022/03/18	9	109.33	3	108.34	108.50	6	5,182	0.12%
2022/03/17	2	106.50	10	108.50	107.50	-8	5,236	-0.15%
2022/03/16	5.1	106.57	0.3	106.50	104.50	4.8	5,235	0.09%
2022/03/15	2.1	107.00	12	106.08	106.00	-10	5,194	-0.19%
2022/03/14	15.3	107.38	10	108.50	107.50	5.3	5,214	0.10%
2022/03/11	12.1	107.34	45	107.57	108.50	-32.9	5,224	-0.63%
2022/03/10	18.5	109.96	23.6	110.00	110.00	-5.1	5,234	-0.10%
2022/03/09	53	106.22	1	106.00	107.00	52	5,237	0.99%
2022/03/08	14.3	105.55	33.6	104.97	103.50	-19.3	5,279	-0.37%
2022/03/07	7.3	110.55	45	110.12	109.50	-37.7	5,186	-0.73%
2022/03/04	7	115.71	13	115.50	115.00	-6	5,094	-0.12%
2022/03/03	7	117.29	7	117.29	117.50	0	5,115	0.00%
2022/03/02	10	116.00	3.3	115.26	116.00	6.7	5,103	0.13%
2022/03/01	6	113.83	10	115.00	115.00	-4	5,084	-0.08%
2022/02/25	13	114.27	10	115.15	115.00	3	5,061	0.06%
2022/02/24	20	116.63	102.2	116.10	113.00	-82.2	5,019	-1.64%	大賣/
2022/02/23	16	116.03	47.6	115.97	117.50	-31.6	4,797	-0.66%
2022/02/22	10	111.80	39.2	112.05	112.00	-29.2	4,706	-0.62%
2022/02/21	79	111.59	5.1	110.32	113.00	73.9	4,609	1.60%
2022/02/18	23.1	107.93	18	107.80	108.00	5.1	4,520	0.11%
2022/02/17	18	106.28	13.7	105.50	107.00	4.3	4,518	0.09%
2022/02/16	2.1	103.00	8.1	103.11	103.00	-6	4,484	-0.13%
2022/02/15	20	102.60	5.3	102.47	102.00	14.7	4,479	0.33%
2022/02/14	3	99.97	10	99.95	100.00	-7	4,450	-0.16%
2022/02/11	5	100.26	33.3	100.50	100.50	-28.3	4,436	-0.64%
2022/02/10	2	100.50	1	99.70	101.00	1	4,433	0.02%
2022/02/09	1.7	99.80	1.3	100.38	99.80	0.4	4,440	0.01%
2022/02/08	0	0.00	0.1	99.00	99.50	-0.1	4,476	0.00%
2022/02/07	1	98.80	8	97.83	98.80	-7	4,483	-0.16%
2022/01/26	4	94.80	39.3	94.40	94.60	-35.3	4,488	-0.79%
2022/01/25	11.8	94.24	1.7	94.62	93.80	10.1	4,598	0.22%
2022/01/24	24.1	94.44	5	95.46	95.90	19.1	4,658	0.41%
2022/01/21	24.2	96.84	23.2	97.80	96.10	1	4,708	0.02%
2022/01/20	5	98.70	7	99.17	98.70	-2	4,720	-0.04%
2022/01/19	5	99.38	0.3	99.80	99.20	4.7	4,873	0.10%
2022/01/18	2	101.50	15.1	101.67	101.50	-13.1	4,960	-0.26%
2022/01/17	6	100.17	38	100.96	102.00	-32	5,044	-0.63%
2022/01/14	22	102.45	12.1	101.62	100.00	9.9	5,128	0.19%
2022/01/13	46	101.85	3	102.17	102.50	43	5,120	0.84%
2022/01/12	13	101.42	7	101.79	101.50	6	5,128	0.12%
2022/01/11	42.2	102.54	82.9	102.14	102.50	-40.8	5,114	-0.80%
2022/01/10	2	98.40	3.8	98.37	99.30	-1.8	5,035	-0.04%
2022/01/07	4	98.78	57	99.36	98.90	-53	5,042	-1.05%
2022/01/06	47.1	100.56	82.5	100.75	100.50	-35.4	5,016	-0.70%
2022/01/05	39	98.57	1.1	98.88	98.80	38	5,041	0.75%
2022/01/04	11.5	97.36	23.1	97.92	98.10	-11.7	5,083	-0.23%
2022/01/03	7	97.26	38.4	97.87	97.40	-31.4	5,126	-0.61%
2021/12/30	5	97.53	10.2	97.70	97.50	-5.2	5,151	-0.10%
2021/12/29	49	97.18	14.8	97.43	97.20	34.2	5,228	0.65%
2021/12/28	19	96.18	0.2	96.29	96.20	18.8	5,276	0.36%
2021/12/27	8	96.14	4	96.55	96.10	4	5,496	0.07%
2021/12/24	25	96.64	30.1	96.68	96.30	-5	5,611	-0.09%
2021/12/23	51.1	94.80	11.2	94.57	94.40	39.9	5,630	0.71%
2021/12/22	72	94.66	34.6	95.65	94.10	37.4	5,572	0.67%
2021/12/21	58.1	96.66	18.2	96.99	96.30	39.8	5,570	0.72%
2021/12/20	3	93.20	7	93.59	94.20	-4	5,722	-0.07%
2021/12/17	6	92.22	2	92.45	93.40	4	5,685	0.07%
2021/12/16	20.2	93.44	3	93.30	93.10	17.2	5,844	0.30%
2021/12/15	5.1	93.76	5	94.00	94.20	0.1	6,185	0.00%
2021/12/14	9.7	92.72	26	92.73	92.50	-16.3	6,310	-0.26%
2021/12/13	89.6	94.46	24	95.49	93.50	65.6	6,365	1.03%
2021/12/10	9.7	96.16	4.3	96.30	95.80	5.4	6,527	0.08%
2021/12/09	4.5	97.39	0.1	97.40	97.00	4.4	6,649	0.07%
2021/12/08	46	98.34	1	98.90	97.70	45	6,843	0.66%
2021/12/07	3	97.23	14.4	98.13	98.60	-11.3	6,889	-0.16%
2021/12/06	11.1	96.11	14	96.31	96.50	-2.9	6,922	-0.04%
2021/12/03	12	96.90	7.1	97.22	97.10	4.9	6,968	0.07%
2021/12/02	34.5	97.90	14	97.78	97.10	20.5	6,977	0.29%
2021/12/01	3	99.57	1.1	98.85	100.00	1.9	7,010	0.03%
2021/11/30	5	100.70	12	102.33	100.00	-7	7,034	-0.10%
2021/11/29	18.5	98.25	13.3	98.43	99.10	5.2	7,095	0.07%
2021/11/26	2.5	100.82	6.7	100.78	100.50	-4.2	7,131	-0.06%
2021/11/25	17.2	102.51	0	0.00	103.00	17.2	7,181	0.24%
2021/11/24	14.5	102.87	0.2	103.50	103.50	14.3	7,201	0.20%
2021/11/23	39.4	106.03	3	106.50	104.00	36.4	7,182	0.51%
2021/11/22	8.3	106.12	7	106.57	106.50	1.3	7,119	0.02%
2021/11/19	18.4	109.34	7.1	108.22	107.50	11.3	7,089	0.16%
2021/11/18	11	110.45	9.6	111.00	110.50	1.4	7,070	0.02%
2021/11/17	3	107.83	5	108.60	110.00	-2	7,049	-0.03%
2021/11/16	5	108.00	2	108.00	109.00	3	7,030	0.04%
2021/11/15	38	110.28	62.5	109.34	110.50	-24.5	7,020	-0.35%
2021/11/12	13	105.00	1	105.50	105.00	12	6,951	0.17%
2021/11/11	0	0.00	4	103.75	104.00	-4	6,996	-0.06%
2021/11/10	4	103.00	5	103.90	103.00	-1	7,055	-0.01%
2021/11/09	0	0.00	1	103.50	103.50	-1	7,149	-0.01%
2021/11/08	0	0.00	2.1	102.29	102.50	-2.1	7,157	-0.03%
2021/11/05	15	102.43	95	101.13	102.00	-80	7,166	-1.12%
2021/11/04	93	106.81	4	105.38	104.50	89	7,128	1.25%
2021/11/03	4	105.50	11	106.23	106.00	-7	7,109	-0.10%
2021/11/02	32.1	105.70	12	106.17	104.00	20.1	7,065	0.28%
2021/11/01	34	109.31	10	110.15	110.00	24	6,976	0.34%
2021/10/29	3	107.50	17	105.50	108.50	-14	6,886	-0.20%
2021/10/28	5.2	103.79	9	103.22	104.50	-3.8	6,811	-0.06%
2021/10/27	20.7	101.67	13.7	102.43	104.00	7	6,774	0.10%
2021/10/26	36	97.75	13.7	95.62	98.80	22.3	6,607	0.34%
2021/10/25	22	93.22	6.2	94.72	93.20	15.8	6,519	0.24%
2021/10/22	10	93.49	16.4	93.13	93.90	-6.4	6,455	-0.10%
2021/10/21	0	0.00	11	89.12	89.80	-11	6,409	-0.17%
2021/10/20	17	88.78	3.1	88.34	88.80	14	6,408	0.22%
2021/10/19	19.1	88.47	0	0.00	88.50	19.1	6,448	0.30%
2021/10/18	1	88.40	8.1	89.09	89.00	-7.1	6,436	-0.11%
2021/10/15	3	87.60	7.2	88.07	87.70	-4.2	6,418	-0.06%
2021/10/14	8	86.85	13.1	87.14	87.20	-5.1	6,434	-0.08%
2021/10/13	21.6	86.14	14	85.54	85.80	7.6	6,473	0.12%
2021/10/12	20.8	88.89	8	88.69	88.00	12.8	6,377	0.20%
2021/10/08	13.7	90.76	10	91.56	90.60	3.7	6,330	0.06%
2021/10/07	9	89.98	3	90.13	90.00	6	6,285	0.10%
2021/10/06	36	90.16	36.1	90.54	89.30	-0.1	6,285	0.00%
2021/10/05	14.1	89.20	11	89.13	89.20	3.1	6,247	0.05%
2021/10/04	39.1	90.58	73.4	91.97	89.70	-34.3	6,383	-0.54%
2021/10/01	32	124.24	23.2	124.56	124.00	8.8	6,331	0.14%
2021/09/30	4.1	126.40	26.2	127.12	128.00	-22.1	6,261	-0.35%
2021/09/29	6.2	124.39	30.5	123.74	123.50	-24.3	6,174	-0.39%
2021/09/28	35.1	122.94	36.2	123.39	125.00	-1.2	6,113	-0.02%
2021/09/27	88.2	122.37	70.1	122.58	120.50	18.1	5,939	0.30%
2021/09/24	15	132.23	10.5	132.30	132.00	4.6	5,575	0.08%
2021/09/23	52.1	131.38	44	132.07	133.50	8.1	5,454	0.15%
2021/09/22	63.1	135.03	65.3	139.10	131.50	-2.2	5,182	-0.04%
2021/09/17	80.1	145.82	38	143.84	146.00	42.1	4,843	0.87%
2021/09/16	4	136.63	1.3	137.35	138.00	2.7	4,705	0.06%
2021/09/15	28.3	138.56	28.7	138.35	138.00	-0.3	4,610	-0.01%
2021/09/14	52.5	135.45	41.1	133.42	135.50	11.4	4,370	0.26%
2021/09/13	62.4	131.49	69.1	129.88	129.50	-6.7	4,221	-0.16%
2021/09/10	39	128.86	8.6	128.47	129.50	30.4	4,038	0.75%
2021/09/09	22	124.27	10.3	123.84	125.00	11.7	3,986	0.29%
2021/09/08	28.2	121.41	35	123.80	121.50	-6.8	3,926	-0.17%
2021/09/07	41.1	124.32	37.3	122.89	125.50	3.8	3,840	0.10%
2021/09/06	58.5	122.52	49.2	121.21	121.50	9.3	3,781	0.25%
2021/09/03	4.4	116.54	52.6	117.56	117.00	-48.3	3,655	-1.32%
2021/09/02	37.1	115.13	73.1	116.98	116.00	-35.9	3,598	-1.00%
2021/09/01	92	116.88	63.2	115.15	117.00	28.8	3,509	0.82%
2021/08/31	87.1	111.12	100.3	106.71	111.00	-13.2	3,391	-0.39%
2021/08/30	54	105.44	71.7	104.08	105.50	-17.7	3,298	-0.54%
2021/08/27	7.1	101.22	11.4	101.94	102.50	-4.4	3,244	-0.13%
2021/08/26	26.1	100.41	8	100.36	100.50	18.1	3,221	0.56%
2021/08/25	23	99.55	3	99.47	99.60	20	3,237	0.62%
2021/08/24	21	98.39	12.2	97.69	98.40	8.8	3,232	0.27%
2021/08/23	20	97.40	18.2	97.39	97.90	1.8	3,224	0.06%
2021/08/20	18.1	95.36	19	95.63	95.00	-0.9	3,223	-0.03%
2021/08/19	10	96.85	6	97.35	95.60	4	3,215	0.13%
2021/08/18	1	99.80	15.3	98.49	99.80	-14.3	3,177	-0.45%
2021/08/17	33	99.18	17.1	99.00	98.10	15.9	3,157	0.50%
2021/08/16	10	101.25	29	102.38	102.00	-19	3,112	-0.61%
2021/08/13	22.1	101.53	31	100.73	102.50	-8.9	3,082	-0.29%
2021/08/12	18	97.18	9.2	96.86	98.20	8.8	2,985	0.29%
2021/08/11	4	95.57	22.1	95.02	96.60	-18.1	3,004	-0.60%
2021/08/10	17.1	93.36	8.7	93.80	93.00	8.4	3,018	0.28%
2021/08/09	13.5	92.73	6.4	93.15	93.90	7.1	3,103	0.23%
2021/08/06	10	93.26	8.3	93.65	93.20	1.7	3,206	0.05%
2021/08/05	134.1	94.06	28	93.69	93.80	106.1	3,263	3.25%	大買/鉅額交易
2021/08/04	21.1	95.36	0	0.00	95.30	21.1	3,365	0.63%
2021/08/03	13	95.18	13	95.69	95.60	0	3,470	0.00%
2021/08/02	25	97.56	23	97.89	98.00	2	3,529	0.06%
2021/07/30	8	97.98	2	98.20	98.00	6	3,496	0.17%
2021/07/29	33	98.11	6	98.28	98.70	27	3,513	0.77%
2021/07/28	30	96.90	13	96.95	96.60	17	3,538	0.48%
2021/07/27	19.1	99.11	12.1	99.64	99.00	7	3,565	0.20%
2021/07/26	6	103.67	50	105.36	103.00	-44	3,548	-1.24%
2021/07/23	56	101.17	25	100.24	102.00	31	3,488	0.89%
2021/07/22	21.1	97.62	4	98.23	98.10	17.1	3,418	0.50%
2021/07/21	20	97.16	21.1	97.44	97.60	-1.1	3,421	-0.03%
2021/07/20	10	97.10	4	97.88	97.80	6	3,494	0.17%
2021/07/19	3	98.23	7	98.51	98.20	-4	3,473	-0.12%
2021/07/16	11.1	97.11	6	97.73	98.00	5.1	3,494	0.15%
2021/07/15	7.4	96.91	8.3	97.03	97.20	-0.9	3,513	-0.03%
2021/07/14	9.1	95.24	12	95.28	95.80	-2.9	3,539	-0.08%
2021/07/13	20	96.41	27.2	96.47	96.10	-7.2	3,629	-0.20%
2021/07/12	11	97.75	8	98.39	98.20	3	3,627	0.08%
2021/07/09	32.7	96.86	82.6	96.40	97.70	-49.9	3,592	-1.39%
2021/07/08	54.6	96.96	21.4	97.12	99.00	33.2	3,394	0.98%
2021/07/07	30.2	89.94	30	90.00	90.00	0.2	3,301	0.01%
2021/07/06	0.2	88.20	22.5	88.17	87.90	-22.3	3,262	-0.68%
2021/07/05	28	87.89	9.1	87.88	87.70	18.9	3,278	0.58%
2021/07/02	1	87.80	0	0.00	87.90	1	3,401	0.03%
2021/07/01	2.1	88.12	73	87.93	88.10	-70.9	3,418	-2.07%
2021/06/30	2.1	88.00	15	88.03	87.90	-13	3,444	-0.38%
2021/06/29	23	88.19	6.2	88.16	87.90	16.8	3,493	0.48%
2021/06/28	40.1	88.23	13.7	88.30	88.80	26.4	3,503	0.75%
2021/06/25	55	86.55	13	86.33	86.50	42	3,497	1.20%
2021/06/24	16	85.11	4	84.77	85.20	12	3,737	0.32%
2021/06/23	0.1	84.20	3	83.90	84.20	-3	3,779	-0.08%
2021/06/22	2.2	83.20	18	83.29	83.50	-15.8	3,840	-0.41%
2021/06/21	15	82.40	14.2	82.98	82.20	0.8	4,024	0.02%
2021/06/18	16	83.17	5	83.84	83.00	11	4,042	0.27%
2021/06/17	8	84.43	5	84.62	84.50	3	4,042	0.07%
2021/06/16	9	84.56	9	84.69	84.90	0	4,174	0.00%
2021/06/15	8	84.33	12	84.71	84.80	-4	4,225	-0.09%
2021/06/11	3	83.80	43	83.73	83.80	-40	4,265	-0.94%
2021/06/10	23	82.96	0.1	83.10	83.20	23	4,306	0.53%
2021/06/09	7	82.93	8	82.76	82.90	-1	4,341	-0.02%
2021/06/08	2	83.30	10.2	83.28	83.10	-8.2	4,370	-0.19%
2021/06/07	6.5	82.88	4.1	83.25	83.20	2.5	4,463	0.05%
2021/06/04	4	83.63	2	83.60	83.50	2	4,489	0.04%
2021/06/03	7.3	83.85	0	0.00	84.30	7.3	4,557	0.16%
2021/06/02	9	83.00	16.2	83.28	83.40	-7.2	4,595	-0.16%
2021/06/01	6	82.80	11	83.19	83.30	-5	4,589	-0.11%
2021/05/31	6.2	83.21	3	83.26	82.90	3.2	4,651	0.07%
2021/05/28	6.1	82.74	5.2	82.76	82.80	0.9	4,665	0.02%
2021/05/27	9.1	82.17	5	82.40	82.30	4.1	4,708	0.09%
2021/05/26	4	83.00	8	82.65	83.10	-4	4,747	-0.08%
2021/05/25	26	83.01	11.1	82.90	82.90	15	4,770	0.31%
2021/05/24	11	82.22	16	82.22	82.70	-5	4,794	-0.10%
2021/05/21	13.2	81.67	8	82.10	82.20	5.2	4,866	0.11%
2021/05/20	2	81.10	50.2	81.20	81.10	-48.2	4,900	-0.98%
2021/05/19	7.1	81.51	7	81.64	81.10	0.1	4,907	0.00%
2021/05/18	27.2	80.90	3	80.43	81.80	24.2	4,954	0.49%
2021/05/17	58.5	81.03	54.4	78.95	78.20	4.1	4,939	0.08%
2021/05/14	64	83.24	20	83.27	82.90	44	4,847	0.91%
2021/05/13	25	80.87	45	81.86	81.10	-20	4,728	-0.42%
2021/05/12	93.5	81.66	25.3	82.11	81.70	68.2	4,657	1.46%
2021/05/11	21.8	86.91	59.7	87.94	86.50	-37.9	4,518	-0.84%
2021/05/10	16	87.89	62	87.85	88.80	-46	4,399	-1.04%
2021/05/07	60	85.47	6	85.62	86.00	54	4,331	1.25%
2021/05/06	5	85.18	3	85.87	84.80	2	4,320	0.05%
2021/05/05	22.2	84.22	53	84.63	84.90	-30.8	4,280	-0.72%
2021/05/04	71.1	83.66	16.2	84.22	83.20	54.9	4,211	1.30%
2021/05/03	28	85.68	23	85.79	85.50	5	4,142	0.12%
2021/04/29	22.2	85.42	4	85.33	85.20	18.2	4,102	0.44%
2021/04/28	3.6	86.26	7.2	86.64	86.20	-3.6	4,075	-0.09%
2021/04/27	13.5	86.74	25.4	86.89	86.80	-11.9	4,072	-0.29%
2021/04/26	86.6	86.50	58	86.58	86.80	28.6	4,042	0.71%
2021/04/23	16	83.40	26	83.69	83.90	-10	3,948	-0.25%
2021/04/22	52	84.20	44	84.49	82.80	8	3,936	0.20%
2021/04/21	34	83.52	33	83.78	83.90	1	3,854	0.03%
2021/04/20	16.4	82.99	24.3	83.42	83.40	-7.9	3,839	-0.20%
2021/04/19	52	82.05	59	82.41	82.30	-7	3,822	-0.18%
2021/04/16	20.5	80.13	24.5	80.30	80.40	-4	3,714	-0.11%
2021/04/15	18.5	79.76	40	79.78	80.20	-21.5	3,689	-0.58%
2021/04/14	10	78.92	12.2	79.71	79.10	-2.2	3,657	-0.06%
2021/04/13	67.2	79.65	42	80.12	79.20	25.2	3,647	0.69%
2021/04/12	8	79.01	29	79.01	79.40	-21	3,614	-0.58%
2021/04/09	20	78.37	10.3	78.61	78.60	9.7	3,580	0.27%
2021/04/08	143.9	78.10	84	78.54	79.00	59.9	3,552	1.69%	大買/
2021/04/07	18.2	78.99	48	79.01	79.20	-29.8	3,420	-0.87%
2021/04/06	15	79.07	36	78.99	79.20	-21	3,404	-0.62%
2021/04/01	39.5	79.13	6.1	79.09	79.10	33.3	3,361	0.99%
2021/03/31	18.1	78.97	17.1	79.07	79.70	1	3,306	0.03%
2021/03/30	24.1	78.13	25	78.40	78.40	-0.9	3,270	-0.03%
2021/03/29	261	77.73	67.2	78.23	78.70	193.8	3,233	5.99%	大買/鉅額交易
2021/03/26	73	80.10	5	80.36	80.30	68	2,985	2.28%
2021/03/25	38	78.94	42	79.51	80.10	-4	2,951	-0.14%
2021/03/24	151	80.32	43	80.84	80.10	108	2,915	3.70%	大買/鉅額交易
2021/03/23	10	82.43	10	82.87	83.40	0	2,719	0.00%
2021/03/22	19	81.21	15.2	81.50	82.50	3.8	2,676	0.14%
2021/03/19	47.2	80.79	34.4	80.92	80.10	12.8	2,645	0.48%
2021/03/18	94	82.44	31.2	82.61	82.50	62.8	2,508	2.50%
2021/03/17	42.9	82.52	31.5	82.89	83.10	11.4	2,457	0.46%
2021/03/16	16.1	81.27	25	81.41	81.80	-8.9	2,415	-0.37%
2021/03/15	6.2	80.03	32	79.93	80.20	-25.8	2,389	-1.08%
2021/03/12	17	78.64	1	79.20	79.40	16	2,372	0.67%
2021/03/11	23	79.19	20	79.51	78.70	3	2,364	0.13%
2021/03/10	22	78.14	10.2	78.37	78.00	11.8	2,283	0.52%
2021/03/09	19.5	77.89	30.1	78.02	78.50	-10.6	2,267	-0.47%
2021/03/08	10.7	76.92	11	76.90	77.30	-0.3	2,218	-0.01%
2021/03/05	4.5	75.68	6	75.87	75.90	-1.5	2,178	-0.07%
2021/03/04	1.5	75.43	7	75.41	76.00	-5.5	2,206	-0.25%
2021/03/03	13.1	75.05	8	75.18	75.50	5.1	2,149	0.24%
2021/03/02	3.9	75.38	6.2	75.89	75.30	-2.3	2,122	-0.11%
2021/02/26	0	0.00	12	74.74	74.90	-12	2,072	-0.58%
2021/02/25	4	74.28	11	74.45	74.70	-7	2,017	-0.35%
2021/02/24	13	74.25	7	74.17	73.80	6	2,009	0.30%
2021/02/23	8.3	73.87	6	74.15	74.10	2.3	1,964	0.12%
2021/02/22	19	73.37	230.7	73.59	73.40	-211.7	1,876	-11.28%	大賣/鉅額交易
2021/02/19	11.1	71.69	16.4	71.68	71.70	-5.3	1,822	-0.29%
2021/02/18	24.2	72.09	22.2	71.65	72.30	2	1,823	0.11%
2021/02/17	10	69.85	15	69.49	69.90	-5	1,790	-0.28%
2021/02/05	7	69.10	1	69.00	68.60	6	1,793	0.33%
2021/02/04	2	68.40	5.1	68.82	68.80	-3.1	1,791	-0.17%
2021/02/03	3	68.53	1	68.70	68.60	2	1,821	0.11%
2021/02/02	1	68.50	2	68.70	68.70	-1	1,852	-0.05%
2021/02/01	6.1	68.22	3.3	68.19	68.30	2.9	1,846	0.15%
2021/01/29	9.5	68.35	0.3	68.80	68.20	9.3	1,847	0.50%
2021/01/28	2	68.30	1	68.90	68.90	1	1,834	0.05%
2021/01/27	0	0.00	1	69.30	68.80	-1	1,825	-0.05%
2021/01/26	10	68.78	1	68.70	68.70	9	1,823	0.49%
2021/01/25	1	68.80	3	68.90	69.10	-2	1,824	-0.11%
2021/01/22	22	68.50	3	68.70	68.60	19	1,821	1.04%
2021/01/21	6.4	68.39	4.1	68.52	68.30	2.3	1,816	0.13%
2021/01/20	30	68.69	6.1	69.20	68.20	23.9	1,831	1.30%
2021/01/19	3	69.00	6	69.12	69.50	-3	1,837	-0.16%
2021/01/18	28.8	68.72	4	68.85	68.70	24.8	1,830	1.35%
2021/01/15	16	69.53	1	69.90	69.10	15	1,819	0.82%
2021/01/14	6.4	69.87	0	0.00	70.00	6.4	1,820	0.35%
2021/01/13	15.1	69.62	13.9	69.76	70.20	1.2	1,819	0.07%
2021/01/12	43.1	69.69	7.1	70.41	69.30	36	1,791	2.01%
2021/01/11	12.1	70.74	6.4	70.93	70.90	5.7	1,756	0.33%
2021/01/08	5.1	70.56	13	70.60	70.90	-8	1,746	-0.46%
2021/01/07	7.1	70.07	10	70.32	70.20	-2.9	1,721	-0.17%
2021/01/06	52	70.95	16.1	70.30	69.80	35.9	1,713	2.09%
2021/01/05	17	70.85	25	70.76	71.00	-8	1,698	-0.47%
2021/01/04	21	69.53	2	69.50	69.40	19	1,655	1.15%
2020/12/31	5.3	69.82	18.5	69.89	69.70	-13.2	1,648	-0.80%
2020/12/30	7	69.51	37	69.51	69.80	-30	1,641	-1.83%
2020/12/29	1.6	69.20	7.1	69.40	69.40	-5.5	1,631	-0.34%
2020/12/28	13	69.35	9	69.09	69.50	4	1,621	0.25%
2020/12/25	3.1	68.77	13.1	68.75	69.00	-10	1,612	-0.62%
2020/12/24	15	68.27	19.2	68.89	68.20	-4.2	1,613	-0.26%
2020/12/23	17.1	68.36	3	68.43	68.00	14.1	1,593	0.88%
2020/12/22	65.1	69.09	21.1	68.77	68.00	44	1,587	2.77%
2020/12/21	30	69.36	28	69.58	69.20	2	1,579	0.13%
2020/12/18	41.1	69.03	30.1	69.09	70.00	11	1,568	0.70%
2020/12/17	3.1	68.74	6	68.80	69.00	-2.9	1,541	-0.19%
2020/12/16	7	68.36	1.1	68.87	68.90	5.9	1,544	0.38%
2020/12/15	11.1	68.05	9	68.29	68.20	2.1	1,533	0.14%
2020/12/14	7	68.43	4.5	68.49	68.40	2.5	1,519	0.16%
2020/12/11	14	68.84	4	69.50	68.70	10	1,515	0.66%
2020/12/10	10	68.95	0.1	69.00	69.10	9.9	1,500	0.66%
2020/12/09	20.4	69.56	7.4	69.57	69.30	13	1,487	0.87%
2020/12/08	7.1	70.08	12	70.78	69.90	-4.9	1,466	-0.33%
2020/12/07	26	70.18	37	70.37	70.40	-11	1,441	-0.76%
2020/12/04	9.4	70.48	15	70.65	70.60	-5.6	1,408	-0.40%
2020/12/03	4	70.40	15	70.21	70.50	-11	1,393	-0.79%
2020/12/02	5	69.92	15	70.12	69.80	-10	1,377	-0.72%
2020/12/01	36	69.81	11	69.55	69.80	25	1,364	1.83%
2020/11/30	16	69.88	31	69.99	69.60	-15	1,362	-1.10%
2020/11/27	14	69.20	3	69.43	69.10	11	1,328	0.83%
2020/11/26	22	69.16	11	69.17	69.10	11	1,349	0.81%
2020/11/25	8	68.94	4	69.35	68.90	4	1,398	0.29%
2020/11/24	32	69.15	6	69.20	69.00	26	1,476	1.76%
2020/11/23	55	69.08	5	69.34	69.00	50	1,513	3.30%
2020/11/20	12	68.93	11	69.00	68.80	1	1,524	0.07%
2020/11/19	11	69.14	22	69.15	69.00	-11	1,561	-0.70%
2020/11/18	12	69.17	28	69.23	69.30	-16	1,553	-1.03%
2020/11/17	24	69.22	45	69.33	69.30	-21	1,533	-1.37%
2020/11/16	15	68.79	9	69.11	68.60	6	1,553	0.39%
2020/11/13	11	68.60	24.3	68.64	68.60	-13.3	1,542	-0.86%
2020/11/12	25	67.65	7	67.57	67.30	18	1,502	1.20%
2020/11/11	64	67.95	10	67.71	68.00	54	1,509	3.58%
2020/11/10	13	67.36	11	66.94	67.30	2	1,546	0.13%
2020/11/09	11	66.22	20	66.52	66.20	-9	1,536	-0.59%
2020/11/06	15	66.28	0	0.00	66.10	15	1,566	0.96%
2020/11/05	8	66.43	4	66.60	66.50	4	1,594	0.25%
2020/11/04	9	66.41	6	66.73	66.30	3	1,598	0.19%
2020/11/03	7	66.54	5	66.62	66.60	2	1,607	0.13%
2020/11/02	4	66.45	9	66.60	66.50	-5	1,619	-0.31%
2020/10/30	10.3	66.34	0	0.00	66.20	10.3	1,629	0.63%
2020/10/29	6	66.13	21	66.53	66.60	-15	1,628	-0.92%
2020/10/28	11	67.05	8	67.12	66.90	3	1,628	0.18%
2020/10/27	8.3	66.94	6.2	66.94	66.80	2.1	1,618	0.13%
2020/10/26	4	66.27	2	66.40	66.20	2	1,604	0.12%
2020/10/23	6	66.30	1	66.50	66.30	5	1,617	0.31%
2020/10/22	1	66.20	2	66.35	66.20	-1	1,638	-0.06%
2020/10/21	0	0.00	9	65.54	65.80	-9	1,653	-0.54%
2020/10/20	10	65.21	9.2	65.45	65.20	0.8	1,676	0.05%
2020/10/19	13	65.46	11.8	65.65	65.40	1.2	1,702	0.07%
2020/10/16	10	65.41	9	65.72	65.40	1	1,716	0.06%
2020/10/15	3	65.47	3	65.67	65.40	0	1,735	0.00%
2020/10/14	13	65.55	7	65.80	65.60	6	1,757	0.34%
2020/10/13	1	65.10	10	64.98	65.50	-9	1,808	-0.50%
2020/10/12	20	64.71	11	65.28	64.70	9	1,923	0.47%
2020/10/08	2	64.90	2	65.15	65.20	0	2,046	0.00%
2020/10/07	9	65.09	1	65.30	65.20	8	2,114	0.38%
2020/10/06	2	65.10	3	65.20	65.10	-1	2,192	-0.05%
2020/10/05	13	64.78	8	65.00	64.70	5	2,242	0.22%
2020/09/30	8	64.75	0	0.00	64.70	8	2,272	0.35%
2020/09/29	2	65.00	6	65.10	64.80	-4	2,299	-0.17%
2020/09/28	11	64.57	0	0.00	64.60	11	2,331	0.47%
2020/09/25	2	64.35	0	0.00	64.60	2	2,370	0.08%
2020/09/24	5	64.40	4	64.20	64.50	1	2,396	0.04%
2020/09/23	11	65.38	12	65.26	65.30	-1	2,427	-0.04%
2020/09/22	5	65.94	0	0.00	65.80	5	2,459	0.20%
2020/09/21	12	66.37	10	66.48	66.50	2	2,489	0.08%
2020/09/18	2	66.40	2	66.70	66.50	0	2,510	0.00%
2020/09/17	5	66.34	0	0.00	66.40	5	2,538	0.20%
2020/09/16	11	66.53	0	0.00	66.40	11	2,562	0.43%
2020/09/15	7	66.67	23	66.71	66.60	-16	2,587	-0.62%
2020/09/14	3	66.80	0	0.00	66.80	3	2,611	0.11%
2020/09/11	4	66.80	8	67.20	66.80	-4	2,624	-0.15%
2020/09/10	10	67.63	2	67.75	67.40	8	2,642	0.30%
2020/09/09	1	67.00	0	0.00	67.60	1	2,669	0.04%
2020/09/08	1	67.30	2	67.45	67.30	-1	2,694	-0.04%
2020/09/07	0	0.00	17	67.31	67.30	-17	2,749	-0.62%
2020/09/04	2	67.15	13	66.84	67.20	-11	2,798	-0.39%
2020/09/03	44	67.68	27	67.81	67.60	17	2,846	0.60%
2020/09/02	18	67.81	1	68.30	67.50	17	2,887	0.59%
2020/09/01	19	68.56	14	68.79	68.30	5	2,925	0.17%
2020/08/31	9	69.37	21	69.79	69.60	-12	2,939	-0.41%
2020/08/28	23.2	68.73	30	68.60	68.90	-6.8	2,921	-0.23%
2020/08/27	9	67.17	17	67.34	67.50	-8	2,920	-0.27%
2020/08/26	21	66.85	19	67.11	66.80	2	2,906	0.07%
2020/08/25	9	66.49	8	66.48	66.50	1	2,979	0.03%
2020/08/24	4.5	64.76	3	65.00	64.80	1.5	3,579	0.04%
2020/08/21	5	64.62	6.6	64.85	64.70	-1.6	3,630	-0.04%
2020/08/20	9	65.14	16	64.84	64.10	-7	3,668	-0.19%
2020/08/19	25	66.09	28	66.26	66.10	-3	3,642	-0.08%
2020/08/18	0	65.60	0	0.00	65.50	0	3,597	0.00%
2020/08/17	9	65.30	11	65.52	65.40	-2	3,613	-0.06%
2020/08/14	32	64.90	12	65.39	65.50	20	3,624	0.55%
2020/08/13	7	66.81	2	66.95	67.20	5	3,576	0.14%
2020/08/12	3	66.90	1	66.80	67.00	2	3,596	0.06%
2020/08/11	5.2	66.38	18	66.27	66.40	-12.8	3,598	-0.36%
2020/08/10	13	65.78	13	65.82	65.90	0	3,623	0.00%
2020/08/07	1	65.20	18	65.41	65.60	-17	3,648	-0.47%
2020/08/06	7.3	65.95	3	65.83	66.00	4.3	3,676	0.12%
2020/08/05	9.3	65.28	1	65.30	65.60	8.3	3,692	0.22%
2020/08/04	0.5	65.10	6.2	64.91	65.10	-5.7	3,719	-0.15%
2020/08/03	6	64.23	12	64.55	64.50	-6	3,733	-0.16%
2020/07/31	2	64.30	1	64.50	64.20	1	3,735	0.03%
2020/07/30	20	64.16	5	64.22	64.10	15	3,724	0.40%
2020/07/29	7	64.21	14	63.89	64.30	-7	3,723	-0.19%
2020/07/28	11.3	63.51	5	63.74	63.30	6.3	3,736	0.17%
2020/07/27	10	63.50	0	0.00	64.00	10	3,752	0.27%
2020/07/24	8	64.46	18	64.66	64.40	-10	3,740	-0.27%
2020/07/23	6.2	65.34	0	0.00	65.00	6.2	3,733	0.16%
2020/07/22	6	65.57	11	65.62	65.80	-5	3,718	-0.13%
2020/07/21	6	65.57	4	65.70	65.70	2	3,707	0.05%
2020/07/20	15.1	64.75	9	64.94	65.20	6.1	3,693	0.17%
2020/07/17	26	65.39	14	65.56	65.30	12	3,679	0.33%
2020/07/16	32.7	66.44	49	66.63	66.10	-16.3	3,652	-0.45%
2020/07/15	24	71.38	5	71.58	71.40	19	3,554	0.53%
2020/07/14	4	71.45	4	71.30	71.30	0	3,480	0.00%
2020/07/13	23	71.91	1	72.00	71.80	22	3,426	0.64%
2020/07/10	17.2	71.37	5	71.60	71.10	12.2	3,372	0.36%
2020/07/09	35.1	72.00	11	72.03	71.90	24.1	3,340	0.72%
2020/07/08	13	71.83	0	0.00	71.90	13	3,314	0.39%
2020/07/07	1	71.60	7.6	71.96	72.00	-6.6	3,292	-0.20%
2020/07/06	15	71.92	36	71.98	72.00	-21	3,271	-0.64%
2020/07/03	15	72.06	18	72.11	71.90	-3	3,245	-0.09%
2020/07/02	66.1	72.02	23	72.01	72.40	43.1	3,233	1.33%
2020/07/01	58	71.81	14	71.84	71.70	44	3,203	1.37%
2020/06/30	6	70.33	4	70.03	70.80	2	3,182	0.06%
2020/06/29	2	69.15	12.2	69.15	69.40	-10.2	3,209	-0.32%
2020/06/24	12	69.09	10	69.10	69.10	2	3,187	0.06%
2020/06/23	2	68.70	8	68.64	69.00	-6	3,176	-0.19%
2020/06/22	9.1	68.65	6	68.67	68.60	3.1	3,174	0.10%
2020/06/19	9	69.21	6	69.13	68.90	3	3,158	0.10%
2020/06/18	1	69.20	1	69.30	69.10	0	3,157	0.00%
2020/06/17	4	69.08	6	69.00	69.40	-2	3,156	-0.06%
2020/06/16	2	69.30	14	69.29	69.10	-12	3,164	-0.38%
2020/06/15	10	69.10	5	68.74	68.60	5	3,222	0.16%
2020/06/12	43	68.55	20	67.97	69.00	23	3,255	0.71%
2020/06/11	24	69.50	12.4	69.58	68.80	11.7	3,240	0.36%
2020/06/10	10.1	70.10	34	70.00	70.60	-23.9	3,222	-0.74%
2020/06/09	25.2	69.54	21.2	69.33	69.20	4	3,234	0.12%
2020/06/08	7.1	69.43	21	69.36	69.80	-13.9	3,237	-0.43%
2020/06/05	80.2	68.48	13	68.19	68.30	67.2	3,195	2.10%
2020/06/04	33.1	68.15	40	68.16	68.00	-6.9	3,169	-0.22%
2020/06/03	42	68.28	18.6	68.50	68.40	23.4	3,176	0.74%
2020/06/02	8	67.09	81.5	67.23	67.40	-73.5	3,102	-2.37%
2020/06/01	20.3	66.79	44	66.56	66.90	-23.8	3,078	-0.77%
2020/05/29	138.3	65.63	3	67.65	65.30	135.2	2,978	4.54%	大買/鉅額交易
2020/05/28	14.8	68.52	13.2	68.33	68.00	1.6	2,349	0.07%
2020/05/27	4	69.05	13.2	68.77	69.00	-9.2	2,332	-0.39%
2020/05/26	3	68.30	4	68.25	68.30	-1	2,307	-0.04%
2020/05/25	1	67.60	1.3	67.34	67.50	-0.2	2,294	-0.01%
2020/05/22	15	67.35	14	67.36	67.10	1	2,294	0.04%
2020/05/21	15	67.84	15	67.85	68.20	0	2,275	0.00%
2020/05/20	4	67.48	7	67.64	67.40	-3	2,262	-0.13%
2020/05/19	15.5	68.18	6	68.35	67.80	9.5	2,252	0.42%
2020/05/18	8	67.91	3	67.43	68.00	5	2,226	0.22%
2020/05/15	28	67.14	22	67.25	67.00	6	2,202	0.27%
2020/05/14	1	66.40	1	66.40	66.10	0	2,153	0.00%
2020/05/13	7	66.73	12.1	66.14	67.00	-5.1	2,125	-0.24%
2020/05/12	12	66.94	10	67.05	66.90	2	2,100	0.10%
2020/05/11	4	67.60	6	67.67	67.50	-2	2,082	-0.10%
2020/05/08	3	67.43	0	0.00	67.80	3	2,051	0.15%
2020/05/07	5	67.46	1	67.50	67.60	4	2,042	0.20%
2020/05/06	0	0.00	1	67.10	67.00	-1	2,039	-0.05%
2020/05/05	5	67.04	1	67.10	67.10	4	2,056	0.19%
2020/05/04	9	67.03	3	67.40	67.00	6	2,060	0.29%
2020/04/30	13	68.21	14	68.10	68.50	-1	2,043	-0.05%
2020/04/29	8	67.44	6	67.53	67.40	2	2,033	0.10%
2020/04/28	4	66.75	17	66.81	67.10	-13	2,029	-0.64%
2020/04/27	3	66.73	17	66.76	66.80	-14	2,069	-0.68%
2020/04/24	1	66.10	1	66.30	66.30	0	2,063	0.00%
2020/04/23	14	66.25	21	66.48	66.60	-7	2,068	-0.34%
2020/04/22	10.3	65.37	2.6	65.92	66.30	7.7	2,070	0.37%
2020/04/21	17	66.24	10	66.18	65.90	7	2,063	0.34%
2020/04/20	8	66.33	4	66.58	66.80	4	2,036	0.20%
2020/04/17	45	66.83	12	67.05	66.40	33	2,012	1.64%
2020/04/16	13	67.27	13	67.55	67.30	0	1,952	0.00%
2020/04/15	7	68.10	6	68.27	68.00	1	1,936	0.05%
2020/04/14	12	68.18	5.3	68.17	68.40	6.7	1,926	0.35%
2020/04/13	6	67.73	6	67.92	67.50	0	1,914	0.00%
2020/04/10	7	67.77	3	67.80	68.00	4	1,926	0.21%
2020/04/09	12	67.70	24	67.60	67.40	-12	1,935	-0.62%
2020/04/08	6	67.77	1	68.20	67.80	5	1,923	0.26%
2020/04/07	30	68.19	2	68.70	67.90	28	1,905	1.47%
2020/04/06	6	68.03	10	68.29	68.90	-4	1,887	-0.21%
2020/04/01	11	69.13	3	69.30	69.30	8	1,866	0.43%
2020/03/31	6	69.80	7	70.39	69.40	-1	1,838	-0.05%
2020/03/27	0.1	67.70	1	68.50	67.80	-0.9	1,787	-0.05%
2020/03/26	0	0.00	1	66.90	67.70	-1	1,789	-0.06%
2020/03/25	0.3	66.40	2	67.35	66.60	-1.7	1,808	-0.09%
2020/03/24	0	0.00	28	65.41	65.80	-28	1,801	-1.55%
2020/03/23	4	63.00	5	63.30	63.10	-1	1,785	-0.06%
2020/03/20	7	64.14	15	64.42	64.90	-8	1,779	-0.45%
2020/03/19	19	61.79	40	63.06	61.20	-21	1,767	-1.19%
2020/03/18	3	64.87	22	65.50	64.40	-19	1,699	-1.12%
2020/03/17	1	61.00	0	0.00	63.30	1	1,651	0.06%
2020/03/16	41	65.10	6	64.82	65.40	35	1,636	2.14%
2020/03/13	2	63.70	0	66.00	66.10	2	1,603	0.12%
2020/03/12	13	66.58	10	66.60	66.10	3	1,541	0.19%
2020/03/11	1	69.10	8.1	68.93	68.30	-7.1	1,494	-0.48%
2020/03/10	12	67.48	105	66.75	68.90	-93	1,486	-6.26%	大賣/
2020/03/09	118	68.24	13	67.92	67.70	105	1,484	7.07%	大買/鉅額交易
2020/03/06	17	68.59	6	68.68	68.50	11	1,446	0.76%
2020/03/05	2	69.20	5	69.34	69.30	-3	1,452	-0.21%
2020/03/04	23	68.76	0	0.00	68.70	23	1,473	1.56%
2020/03/03	27	68.77	5	68.98	68.70	22	1,489	1.48%
2020/03/02	7	68.16	9	68.54	68.50	-2	1,491	-0.13%
2020/02/27	4	67.80	9	68.02	67.60	-5	1,491	-0.34%
2020/02/26	3	67.53	2	67.55	67.90	1	1,486	0.07%
2020/02/25	10	67.66	2	67.20	67.60	8	1,497	0.53%
2020/02/24	11	67.79	2	68.00	67.90	9	1,507	0.60%
2020/02/21	6	68.15	2	68.40	68.20	4	1,515	0.26%
2020/02/20	5	68.80	3	69.43	68.80	2	1,533	0.13%
2020/02/19	7	68.63	17	69.13	69.30	-10	1,548	-0.65%
2020/02/18	0	0.00	4	68.00	68.20	-4	1,577	-0.25%
2020/02/17	5	67.98	6.8	68.03	67.90	-1.8	1,753	-0.10%
2020/02/14	14	67.89	2	68.00	67.90	12	1,775	0.68%
2020/02/13	5	67.88	3	68.23	67.80	2	1,777	0.11%
2020/02/12	19	67.82	3	67.83	67.80	16	1,785	0.90%
2020/02/11	1	67.80	6	67.83	67.50	-5	1,792	-0.28%
2020/02/10	5	66.94	6	66.83	67.30	-1	1,821	-0.05%
2020/02/07	43	67.35	4	67.58	67.20	39	1,828	2.13%
2020/02/06	11	67.85	7	67.97	67.90	4	1,836	0.22%
2020/02/05	65.2	67.37	5	67.38	67.40	60.2	1,822	3.31%
2020/02/04	44	67.12	2	67.40	67.10	42	1,805	2.32%
2020/02/03	12.3	66.64	3	66.60	66.80	9.3	1,806	0.52%
2020/01/31	3.5	68.31	4	68.90	68.10	-0.5	1,798	-0.03%
2020/01/30	9.1	68.65	4	69.60	68.00	5.1	1,795	0.28%
2020/01/20	5	72.12	2	72.05	72.10	3	1,750	0.17%
2020/01/17	4	71.83	5	72.04	71.60	-1	1,762	-0.06%
2020/01/16	5	71.72	1	71.70	71.80	4	1,783	0.22%
2020/01/15	1	71.70	0.1	72.00	71.70	0.9	1,829	0.05%
2020/01/14	2	72.20	11	72.39	72.20	-9	1,854	-0.49%
2020/01/13	1	72.00	8	71.80	71.80	-7	1,873	-0.37%
2020/01/10	2	72.00	3	72.00	72.10	-1	1,896	-0.05%
2020/01/09	2	71.80	2	71.75	71.70	0	1,963	0.00%
2020/01/08	1	71.50	0	0.00	71.30	1	1,985	0.05%
2020/01/07	0	0.00	2	72.10	72.20	-2	1,994	-0.10%
2020/01/06	2.1	72.20	0	0.00	72.00	2.1	1,999	0.11%
2020/01/02	3	73.47	2	73.50	73.40	1	2,010	0.05%
2019/12/30	9	74.08	3	74.10	73.70	6	2,025	0.30%
2019/12/27	2	73.60	2	73.75	73.60	0	2,020	0.00%
2019/12/26	2	73.70	7	73.54	73.50	-5	2,022	-0.25%
2019/12/25	1	73.20	7	73.39	73.70	-6	2,029	-0.30%
2019/12/24	4	72.45	3	72.67	72.70	1	2,032	0.05%
2019/12/23	8	72.75	9	73.28	72.60	-1	2,036	-0.05%
2019/12/20	14	73.00	17	73.82	72.50	-3	2,020	-0.15%
2019/12/19	18	73.21	7	73.39	73.30	11	1,986	0.55%
2019/12/18	13	73.78	1	74.30	73.60	12	1,986	0.60%
2019/12/17	22	74.05	3	74.17	74.20	19	2,013	0.94%
2019/12/16	8	74.71	27	74.46	74.40	-19	2,026	-0.94%
2019/12/13	17	73.48	1	73.60	73.40	16	2,019	0.79%
2019/12/12	8	73.74	6	73.95	74.00	2	2,010	0.10%
2019/12/11	8	73.69	2	74.15	73.80	6	2,005	0.30%
2019/12/10	3	73.93	2	74.05	74.20	1	1,987	0.05%
2019/12/09	10	74.11	0	0.00	74.00	10	1,999	0.50%
2019/12/06	12	74.38	0	0.00	74.20	12	1,990	0.60%
2019/12/05	4	74.53	3	75.13	74.40	1	1,981	0.05%
2019/12/04	10	74.55	3.4	74.62	74.30	6.6	1,988	0.33%
2019/12/03	7	75.00	1	75.30	75.10	6	1,971	0.30%
2019/12/02	5	75.24	1	75.60	75.30	4	1,967	0.20%
2019/11/29	5	76.50	36	76.10	75.70	-31	1,962	-1.58%
2019/11/28	3	77.10	6	77.73	77.00	-3	1,952	-0.15%
2019/11/27	0	0.00	3	76.63	76.90	-3	1,964	-0.15%
2019/11/26	3	76.23	10	76.68	76.20	-7	1,970	-0.36%
2019/11/25	6	75.42	0.3	76.00	76.00	5.7	1,946	0.29%
2019/11/22	13	76.21	1	76.50	76.00	12	1,977	0.61%
2019/11/21	4	76.68	5	76.74	76.80	-1	1,983	-0.05%
2019/11/20	8	77.00	0	0.00	77.30	8	1,984	0.40%
2019/11/19	6	77.03	20	77.59	77.30	-14	2,020	-0.69%
2019/11/18	7	76.93	10	77.50	76.90	-3	2,006	-0.15%
2019/11/15	10	77.30	1	78.10	77.20	9	2,017	0.45%
2019/11/14	20	77.01	93	76.78	77.00	-73	2,000	-3.65%
2019/11/13	4	73.48	0	0.00	73.00	4	1,855	0.22%
2019/11/12	1	74.30	0	0.00	74.30	1	1,932	0.05%
2019/11/11	0	0.00	54	74.76	74.50	-54	1,996	-2.70%
2019/11/08	2	75.25	1	75.30	75.10	1	1,988	0.05%
2019/11/07	34.2	75.31	29	75.39	75.20	5.2	2,000	0.26%
2019/11/06	2	74.60	12	74.78	74.30	-10	1,981	-0.50%
2019/11/05	4	74.30	9	74.29	74.20	-5	1,979	-0.25%
2019/11/04	0.1	73.50	0	0.00	73.90	0.1	1,986	0.01%
2019/11/01	2	73.00	1	73.10	73.10	1	2,007	0.05%
2019/10/31	8	73.35	1	73.50	73.20	7	2,030	0.34%
2019/10/30	31	73.17	1	73.10	73.20	30	2,023	1.48%
2019/10/29	1	72.50	0	0.00	72.10	1	2,012	0.05%
2019/10/28	4.1	72.99	30	73.70	72.80	-25.9	1,998	-1.30%
2019/10/25	3.9	73.91	32	73.43	73.40	-28.1	1,981	-1.42%
2019/10/24	12	73.94	5.9	73.92	74.00	6.1	1,968	0.31%
2019/10/23	22.9	73.30	7	73.33	73.30	15.9	1,945	0.82%
2019/10/22	4	72.98	40	72.80	72.50	-36	1,903	-1.89%
2019/10/21	10.1	72.80	2	72.85	72.80	8.1	1,880	0.43%
2019/10/18	1	72.30	2	72.50	72.60	-1	1,856	-0.05%
2019/10/17	37	72.44	14	72.00	72.60	23	1,835	1.25%
2019/10/16	20	70.80	5	70.92	70.70	15	1,772	0.85%
2019/10/15	15	70.25	30	70.09	70.40	-15	1,768	-0.85%
2019/10/14	3	69.47	30	69.33	69.20	-27	1,777	-1.52%
2019/10/09	2	69.70	9	69.92	69.60	-7	1,771	-0.40%
2019/10/08	1	69.60	32	69.45	69.90	-31	1,771	-1.75%
2019/10/07	3.1	68.63	16	68.88	68.40	-13	1,752	-0.74%
2019/10/04	5	67.84	6	68.15	68.10	-1	1,751	-0.06%
2019/10/03	14	67.60	8	68.00	67.60	6	1,755	0.34%
2019/10/02	10	68.40	26	68.25	68.40	-16	1,776	-0.90%
2019/10/01	15	67.45	12	67.44	67.50	3	1,819	0.16%
2019/09/27	5	67.10	3	66.93	66.90	2	1,855	0.11%
2019/09/26	24.2	67.36	52	67.49	67.00	-27.8	1,864	-1.49%
2019/09/25	4	68.00	1	68.20	67.90	3	1,853	0.16%
2019/09/24	3	68.07	2	68.20	68.10	1	1,866	0.05%
2019/09/23	7	68.07	11	68.21	68.10	-4	1,867	-0.21%
2019/09/20	18	68.63	3	68.97	68.30	15	1,866	0.80%
2019/09/19	36	70.02	3	69.73	69.50	33	1,862	1.77%
2019/09/18	7	70.83	31	70.93	70.70	-24	1,943	-1.24%
2019/09/17	2	71.20	10	71.58	71.50	-8	2,027	-0.39%
2019/09/16	30	71.50	17	71.31	71.50	13	2,113	0.62%
2019/09/12	1	70.70	7	70.99	70.90	-6	2,141	-0.28%
2019/09/11	9.4	70.70	10	71.09	70.40	-0.6	2,188	-0.03%
2019/09/10	6	69.97	1	70.00	70.00	5	2,184	0.23%
2019/09/09	6	70.12	2	70.35	70.00	4	2,202	0.18%
2019/09/06	14	70.29	4	70.88	70.10	10	2,209	0.45%
2019/09/05	7	70.76	17	71.06	70.60	-10	2,209	-0.45%
2019/09/04	2.4	70.56	3	70.83	70.90	-0.7	2,213	-0.03%
2019/09/03	16	70.59	1	71.20	70.40	15	2,240	0.67%
2019/09/02	50	71.20	35	70.89	71.20	15	2,237	0.67%
2019/08/30	6	69.70	11	70.56	69.70	-5	2,226	-0.22%
2019/08/29	5	69.72	4	70.08	69.60	1	2,190	0.05%
2019/08/28	5	70.14	3	70.53	69.80	2	2,198	0.09%
2019/08/27	26	70.40	12	71.10	70.80	14	2,196	0.64%
2019/08/26	15	70.17	17	70.71	70.30	-2	2,162	-0.09%
2019/08/23	11	70.44	9	70.88	70.80	2	2,132	0.09%
2019/08/22	100	70.50	21	70.41	70.80	79	2,125	3.72%
2019/08/21	3	68.27	5	68.64	68.90	-2	2,152	-0.09%
2019/08/20	8	67.83	3	68.03	67.60	5	2,141	0.23%
2019/08/19	6	68.50	2	69.10	68.20	4	2,115	0.19%
2019/08/16	5.1	68.96	6	68.82	68.80	-0.9	2,095	-0.04%
2019/08/15	36.8	69.46	26	69.20	69.10	10.8	2,065	0.52%
2019/08/14	24	67.15	21	66.42	67.20	3	1,977	0.15%
2019/08/13	8	63.70	2	64.00	63.60	6	1,915	0.31%
2019/08/12	11	64.26	18	64.38	64.10	-7	1,925	-0.36%
2019/08/08	13	63.11	15	63.38	63.00	-2	1,934	-0.10%
2019/08/07	0.5	63.00	0	0.00	62.30	0.5	1,933	0.02%
2019/08/06	3	62.67	0	0.00	62.50	3	1,939	0.15%
2019/08/05	7	63.66	1	64.20	63.30	6	1,920	0.31%
2019/08/02	9	64.87	9	65.10	64.90	0	1,912	0.00%
2019/08/01	14	66.28	1	66.10	66.00	13	1,912	0.68%
2019/07/31	8	66.76	0	0.00	66.50	8	1,922	0.42%
2019/07/30	3	67.13	73	67.30	67.00	-70	1,921	-3.64%
2019/07/29	3	66.97	2	67.20	66.90	1	1,922	0.05%
2019/07/26	74	66.76	13	66.84	67.10	61	1,920	3.18%
2019/07/25	0.1	66.70	8	66.65	66.60	-7.9	1,921	-0.41%
2019/07/24	0	0.00	1.3	66.72	66.50	-1.3	1,930	-0.07%
2019/07/23	1	67.00	0	0.00	67.00	1	1,928	0.05%
2019/07/22	0	0.00	2	67.60	67.20	-2	1,941	-0.10%
2019/07/19	7	67.51	2	68.10	67.20	5	1,961	0.25%
2019/07/18	5	67.20	4	67.35	67.40	1	1,958	0.05%
2019/07/17	3.3	67.01	7	67.06	66.80	-3.7	1,957	-0.19%
2019/07/16	9	67.98	1	68.00	67.60	8	1,933	0.41%
2019/07/15	6	68.50	3.6	68.56	68.40	2.4	1,903	0.13%
2019/07/12	18	68.77	4	68.90	68.70	14	1,927	0.73%
2019/07/11	4	69.35	15	69.59	69.20	-11	1,925	-0.57%
2019/07/10	15	68.58	5	68.78	68.80	10	1,943	0.51%
2019/07/09	29	68.80	0	0.00	68.60	29	1,940	1.49%
2019/07/08	9	69.81	1	69.70	69.10	8	1,950	0.41%
2019/07/05	25	70.65	28	71.06	70.50	-3	1,928	-0.16%
2019/07/04	7	75.13	12	75.37	76.00	-5	1,898	-0.26%
2019/07/03	8	74.66	5.6	75.02	74.60	2.4	1,864	0.13%
2019/07/02	8	75.01	0	0.00	74.80	8	1,871	0.43%
2019/07/01	8	75.49	7	76.16	75.20	1	1,864	0.05%
2019/06/28	31	75.73	2	76.35	75.50	29	1,854	1.56%
2019/06/27	5.1	76.08	8	76.48	76.40	-2.9	1,850	-0.16%
2019/06/26	14	76.30	2.1	76.94	75.80	11.9	1,874	0.63%
2019/06/25	1	76.10	3	77.07	78.00	-2	1,855	-0.11%
2019/06/24	2.1	77.90	12	78.43	78.00	-10	1,752	-0.57%
2019/06/21	5	76.16	15	76.32	76.50	-10	1,653	-0.60%
2019/06/20	1	75.61	8	75.71	75.80	-7	1,557	-0.45%
2019/06/19	4	74.60	15	74.31	74.90	-11	1,526	-0.72%
2019/06/18	2	72.70	1	72.60	72.50	1	1,468	0.07%
2019/06/17	4	72.23	0	0.00	72.30	4	1,452	0.28%
2019/06/14	1	71.20	0	0.00	71.10	1	1,432	0.07%
2019/06/13	4.4	70.67	1	70.90	70.60	3.4	1,418	0.24%
2019/06/12	0.1	71.60	2	72.25	71.60	-1.9	1,407	-0.14%
2019/06/11	1	69.80	0	0.00	71.50	1	1,398	0.07%
2019/06/10	0	69.50	5	69.42	69.40	-5	1,366	-0.36%
2019/06/06	4	68.60	2	68.95	68.50	2	1,354	0.15%
2019/06/05	1	68.60	1	68.90	68.60	0	1,350	0.00%
2019/06/04	4	68.70	2	68.90	68.60	2	1,346	0.15%
2019/06/03	6	68.97	8	69.11	69.00	-2	1,318	-0.15%
2019/05/31	3	69.03	3	69.27	69.20	0	1,308	0.00%
2019/05/30	2	69.05	2	69.35	68.90	0	1,293	0.00%
2019/05/29	4	68.85	0	0.00	68.70	4	1,301	0.31%
2019/05/28	0	0.00	2	70.50	69.80	-2	1,306	-0.15%
2019/05/27	1	69.10	2	69.75	70.00	-1	1,233	-0.08%
2019/05/24	3	68.83	1	69.60	68.70	2	1,229	0.16%
2019/05/23	0	0.00	1	69.20	68.70	-1	1,223	-0.08%
2019/05/22	2	69.60	0	0.00	69.40	2	1,231	0.16%
2019/05/21	2	69.50	0	0.00	69.80	2	1,239	0.16%
2019/05/20	0	0.00	1	69.00	69.50	-1	1,217	-0.08%
2019/05/17	5	68.72	5	69.12	68.70	0	1,215	0.00%
2019/05/16	9.2	69.67	4	69.60	68.80	5.2	1,203	0.43%
2019/05/15	2	71.00	1	71.00	71.50	1	1,169	0.09%
2019/05/14	4	70.78	4	70.95	70.70	0	1,159	0.00%
2019/05/10	2	69.40	16.4	70.13	69.50	-14.4	1,148	-1.25%
2019/05/09	1	71.20	4	70.30	70.00	-3	1,141	-0.26%
2019/05/08	0	0.00	2	71.90	71.90	-2	1,120	-0.18%
2019/05/07	4	72.90	0	0.00	72.80	4	1,103	0.36%
2019/05/06	2.5	72.96	0	0.00	72.80	2.5	1,105	0.23%
2019/05/03	2.5	74.16	1	74.70	74.20	1.5	1,094	0.14%
2019/05/02	2	74.20	2	74.55	74.50	0	1,095	0.00%
2019/04/30	7	73.74	3	73.90	73.80	4	1,086	0.37%
2019/04/29	1	74.10	0	0.00	73.90	1	1,062	0.09%
2019/04/26	5	74.28	3	74.10	74.30	2	1,054	0.19%
2019/04/25	3	75.07	0	0.00	75.10	3	1,039	0.29%
2019/04/24	2.2	75.82	0	0.00	75.70	2.2	1,022	0.22%
2019/04/23	1	76.10	3	75.90	75.80	-2	1,022	-0.20%
2019/04/22	0.2	76.40	0	0.00	76.20	0.2	1,018	0.02%
2019/04/19	2	76.00	2	76.35	76.60	0	1,030	0.00%
2019/04/18	6.5	75.97	2	76.10	75.40	4.5	1,043	0.43%
2019/04/17	18.4	77.06	1	77.40	77.20	17.4	1,035	1.68%
2019/04/16	4	77.13	0	0.00	77.20	4	1,024	0.39%
2019/04/15	5	77.88	0	0.00	77.70	5	1,006	0.50%
2019/04/12	3	78.23	11	78.10	78.10	-8	994	-0.80%
2019/04/11	1	79.20	0	0.00	79.00	1	980	0.10%
2019/04/10	1	79.00	1	79.70	79.70	0	978	0.00%
2019/04/09	0	0.00	1	79.80	79.80	-1	959	-0.10%
2019/04/03	3.1	78.63	0	0.00	78.50	3.1	924	0.33%
2019/04/02	4	79.03	1	78.70	78.70	3	914	0.33%
2019/04/01	1	80.40	6	80.85	79.60	-5	903	-0.55%
2019/03/29	1	80.90	8	81.15	80.90	-7	888	-0.79%
2019/03/28	7	77.76	0	0.00	77.70	7	874	0.80%
2019/03/27	4	79.63	0	0.00	79.30	4	873	0.46%
2019/03/26	18	80.30	0	0.00	80.10	18	874	2.06%
2019/03/25	0	0.00	1.7	80.42	80.60	-1.7	874	-0.19%
2019/03/22	2	81.05	0	0.00	81.20	2	872	0.23%
2019/03/20	1.9	82.05	0	0.00	82.40	1.9	882	0.22%
2019/03/18	1.2	82.05	1	82.20	82.20	0.2	908	0.02%
2019/03/15	0	0.00	3	81.63	81.70	-3	929	-0.32%
2019/03/13	3.4	80.10	6	80.58	81.10	-2.6	963	-0.27%
2019/03/12	0	0.00	3	80.30	80.40	-3	979	-0.31%
2019/03/11	3	79.90	1.3	79.74	79.40	1.7	999	0.17%
2019/03/08	8.1	80.90	0	0.00	80.70	8.1	1,046	0.78%
2019/03/07	1	81.40	1	82.10	81.40	0	1,115	0.00%
2019/03/06	1	81.30	3	81.70	81.90	-2	1,135	-0.18%
2019/03/05	3	81.10	1	81.60	81.10	2	1,138	0.18%
2019/03/04	8	81.06	9	81.20	81.50	-1	1,140	-0.09%
2019/02/27	15	81.45	0	0.00	81.40	15	1,139	1.32%
2019/02/26	3	82.23	9	82.71	82.70	-6	1,120	-0.54%
2019/02/25	5	82.02	1	82.40	82.10	4	1,111	0.36%
2019/02/22	2	82.05	1	82.60	82.50	1	1,115	0.09%
2019/02/21	3	82.63	1	82.60	82.60	2	1,120	0.18%
2019/02/20	3	83.17	23	83.35	83.10	-20	1,120	-1.79%
2019/02/19	5	81.70	3	81.97	81.50	2	1,118	0.18%
2019/02/18	2	81.65	0	0.00	81.40	2	1,162	0.17%
2019/02/15	3.4	81.85	3	82.20	81.80	0.4	1,168	0.03%
2019/02/14	2	81.60	4	82.15	81.70	-2	1,173	-0.17%
2019/02/13	3	81.57	1	81.60	81.20	2	1,173	0.17%
2019/02/12	1	81.80	0	0.00	81.60	1	1,171	0.09%
2019/02/11	3	82.13	3	82.77	81.80	0	1,183	0.00%
2019/01/30	0	0.00	2	82.05	82.00	-2	1,188	-0.17%
2019/01/28	2	81.90	2	82.20	81.60	0	1,197	0.00%
2019/01/25	2	82.15	3	82.43	82.50	-1	1,217	-0.08%
2019/01/24	1	81.50	1	82.00	81.70	0	1,229	0.00%
2019/01/23	2	81.55	5	81.50	81.80	-3	1,265	-0.24%
2019/01/22	3	80.57	1	80.90	80.40	2	1,316	0.15%
2019/01/21	1	81.40	2	81.90	81.70	-1	1,361	-0.07%
2019/01/18	3	81.57	0	0.00	81.30	3	1,427	0.21%
2019/01/17	1	81.60	0	0.00	82.00	1	1,469	0.07%
2019/01/16	2	81.80	1	82.00	82.00	1	1,505	0.07%
2019/01/15	1	82.00	3	82.17	82.10	-2	1,562	-0.13%
2019/01/14	5	81.00	3	81.37	81.00	2	1,637	0.12%
2019/01/11	37	82.20	4	82.38	82.20	33	1,653	2.00%
2019/01/10	6	80.67	6	81.30	82.70	0	1,680	0.00%
2019/01/09	7.6	80.67	15	80.58	81.00	-7.4	1,707	-0.43%
2019/01/08	5	78.46	3	78.67	78.40	2	1,711	0.12%
2019/01/07	4	78.38	5	78.56	78.40	-1	1,749	-0.06%
2019/01/04	5	77.04	7	77.41	77.80	-2	1,769	-0.11%
2019/01/03	2	77.80	2	78.00	77.60	0	1,790	0.00%
2019/01/02	3.4	78.29	0	0.00	77.70	3.4	1,836	0.19%